31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 183200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 7971 |
| 3 | 20240522 | 183100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20240522 | 183000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20240522 | 182900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20240522 | 182800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20240522 | 182700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20240522 | 182600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20240522 | 182500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20240522 | 182400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20240522 | 182300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20240522 | 182200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20240522 | 182100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20240522 | 182000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20240522 | 181900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20240522 | 181800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20240522 | 181700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20240522 | 181600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20240522 | 181500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20240522 | 181400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20240522 | 181300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20240522 | 181200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20240522 | 181100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20240522 | 181000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20240522 | 180900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20240522 | 180800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20240522 | 180700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20240522 | 180600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20240522 | 180500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20240522 | 180400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20240522 | 180300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20240522 | 180200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 7971 |
| 33 | 20240522 | 180100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20240522 | 180000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20240522 | 175900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20240522 | 175800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20240522 | 175700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20240522 | 175600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20240522 | 175500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20240522 | 175400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20240522 | 175300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20240522 | 175200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20240522 | 175100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20240522 | 175000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20240522 | 174900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20240522 | 174800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20240522 | 174700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20240522 | 174600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20240522 | 174500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20240522 | 174400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20240522 | 174300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20240522 | 174200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20240522 | 174100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20240522 | 174000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20240522 | 173900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20240522 | 173800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20240522 | 173700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20240522 | 173600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20240522 | 173500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20240522 | 173400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20240522 | 173300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20240522 | 173200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 7971 |
| 63 | 20240522 | 173100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20240522 | 173000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20240522 | 172900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20240522 | 172800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20240522 | 172700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20240522 | 172600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20240522 | 172500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20240522 | 172400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20240522 | 172300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20240522 | 172200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20240522 | 172100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20240522 | 172000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20240522 | 171900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20240522 | 171800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20240522 | 171700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20240522 | 171600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20240522 | 171500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20240522 | 171400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20240522 | 171300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20240522 | 171200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20240522 | 171100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20240522 | 171000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20240522 | 170900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20240522 | 170800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20240522 | 170700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20240522 | 170600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20240522 | 170500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20240522 | 170400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20240522 | 170300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20240522 | 170200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 7971 |
| 93 | 20240522 | 170100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20240522 | 170000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20240522 | 165900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20240522 | 165800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20240522 | 165700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20240522 | 165600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20240522 | 165500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20240522 | 165400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20240522 | 165300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20240522 | 165200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20240522 | 165100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20240522 | 165000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20240522 | 164900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20240522 | 164800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20240522 | 164700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20240522 | 164600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20240522 | 164500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20240522 | 164400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20240522 | 164300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20240522 | 164200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20240522 | 164100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20240522 | 164000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20240522 | 163900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20240522 | 163800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20240522 | 163700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20240522 | 163600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20240522 | 163500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20240522 | 163400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20240522 | 163300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20240522 | 163200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 7971 |
| 123 | 20240522 | 163100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20240522 | 163000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20240522 | 162900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20240522 | 162800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20240522 | 162700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20240522 | 162600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20240522 | 162500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20240522 | 162400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20240522 | 162300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20240522 | 162200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20240522 | 162100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20240522 | 162000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20240522 | 161900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20240522 | 161800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20240522 | 161700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20240522 | 161600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20240522 | 161500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20240522 | 161400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20240522 | 161300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20240522 | 161200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20240522 | 161100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20240522 | 161000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20240522 | 160900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20240522 | 160800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20240522 | 160700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20240522 | 160600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20240522 | 160500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20240522 | 160400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20240522 | 160300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20240522 | 160200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 7971 |
| 153 | 20240522 | 160100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20240522 | 160000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20240522 | 155900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20240522 | 155800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20240522 | 155700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20240522 | 155600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20240522 | 155500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20240522 | 155400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20240522 | 155300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20240522 | 155200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20240522 | 155100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20240522 | 155000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20240522 | 154900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20240522 | 154800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20240522 | 154700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20240522 | 154600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20240522 | 154500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20240522 | 154400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20240522 | 154300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20240522 | 154200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20240522 | 154100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20240522 | 154000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20240522 | 153900 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20240522 | 153800 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20240522 | 153700 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20240522 | 153600 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20240522 | 153500 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20240522 | 153400 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20240522 | 153300 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20240522 | 153200 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 7971 |
| 183 | 20240522 | 153100 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20240522 | 153000 | 18449113250 | 43900 | 43900 | 43900 | 43900 | 7971 |
| 185 | 20240522 | 152900 | 18099186350 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20240522 | 152800 | 18099186350 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20240522 | 152700 | 18099186350 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20240522 | 152600 | 18099186350 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20240522 | 152500 | 18099186350 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20240522 | 152400 | 18099186350 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20240522 | 152300 | 18099186350 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20240522 | 152200 | 18099186350 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20240522 | 152100 | 18099186350 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20240522 | 152000 | 18099186350 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20240522 | 151900 | 18099186350 | 43900 | 43850 | 43900 | 43850 | 1609 |
| 196 | 20240522 | 151800 | 18028555800 | 43900 | 43850 | 43900 | 43850 | 673 |
| 197 | 20240522 | 151700 | 17999018250 | 43900 | 43850 | 43900 | 43850 | 153 |
| 198 | 20240522 | 151600 | 17992303250 | 43850 | 43850 | 43900 | 43850 | 203 |
| 199 | 20240522 | 151500 | 17983394650 | 43850 | 43900 | 43900 | 43850 | 1332 |
| 200 | 20240522 | 151400 | 17924951150 | 43900 | 43950 | 43950 | 43900 | 513 |
| 201 | 20240522 | 151300 | 17902427650 | 43950 | 43900 | 43950 | 43900 | 180 |
| 202 | 20240522 | 151200 | 17894521200 | 43900 | 43850 | 43950 | 43850 | 1045 |
| 203 | 20240522 | 151100 | 17848652000 | 43850 | 43900 | 43900 | 43850 | 372 |
| 204 | 20240522 | 151000 | 17832323100 | 43900 | 43900 | 43900 | 43850 | 252 |
| 205 | 20240522 | 150900 | 17821265350 | 43900 | 43850 | 43950 | 43850 | 378 |
| 206 | 20240522 | 150800 | 17804677650 | 43850 | 43850 | 43950 | 43850 | 967 |
| 207 | 20240522 | 150700 | 17762220900 | 43850 | 43950 | 43950 | 43850 | 2523 |
| 208 | 20240522 | 150600 | 17651463300 | 43900 | 43950 | 43950 | 43900 | 655 |
| 209 | 20240522 | 150500 | 17622684950 | 43950 | 43950 | 43950 | 43900 | 221 |
| 210 | 20240522 | 150400 | 17612973900 | 43900 | 43900 | 43950 | 43900 | 999 |
| 211 | 20240522 | 150300 | 17569077750 | 43900 | 43950 | 43950 | 43900 | 1273 |
| 212 | 20240522 | 150200 | 17513181000 | 43950 | 44000 | 44000 | 43950 | 2111 |
| 213 | 20240522 | 150100 | 17420394050 | 44000 | 43950 | 44000 | 43950 | 466 |
| 214 | 20240522 | 150000 | 17399896700 | 44000 | 44000 | 44000 | 43950 | 1356 |
| 215 | 20240522 | 145900 | 17340237600 | 43950 | 43950 | 44000 | 43950 | 258 |
| 216 | 20240522 | 145800 | 17328893650 | 44000 | 44000 | 44000 | 43950 | 453 |
| 217 | 20240522 | 145700 | 17308971950 | 44000 | 44000 | 44000 | 43950 | 691 |
| 218 | 20240522 | 145600 | 17278571850 | 44000 | 44000 | 44000 | 43950 | 386 |
| 219 | 20240522 | 145500 | 17261588850 | 44000 | 43950 | 44000 | 43950 | 1166 |
| 220 | 20240522 | 145400 | 17210336900 | 43950 | 44000 | 44000 | 43950 | 962 |
| 221 | 20240522 | 145300 | 17168016000 | 44000 | 44000 | 44000 | 43950 | 627 |
| 222 | 20240522 | 145200 | 17140450300 | 44000 | 44000 | 44000 | 43950 | 469 |
| 223 | 20240522 | 145100 | 17119816550 | 44000 | 44000 | 44000 | 43950 | 674 |
| 224 | 20240522 | 145000 | 17090161800 | 44000 | 43950 | 44000 | 43950 | 140 |
| 225 | 20240522 | 144900 | 17084007050 | 43950 | 43950 | 44000 | 43950 | 238 |
| 226 | 20240522 | 144800 | 17073545950 | 43950 | 43950 | 44000 | 43950 | 286 |
| 227 | 20240522 | 144700 | 17060970200 | 43950 | 43950 | 43950 | 43900 | 1335 |
| 228 | 20240522 | 144600 | 17002301500 | 43900 | 43900 | 43950 | 43900 | 670 |
| 229 | 20240522 | 144500 | 16972888300 | 43900 | 43900 | 43950 | 43900 | 213 |
| 230 | 20240522 | 144400 | 16963529550 | 43900 | 43950 | 43950 | 43800 | 2615 |
| 231 | 20240522 | 144300 | 16848764800 | 43950 | 43950 | 43950 | 43900 | 626 |
| 232 | 20240522 | 144200 | 16821253250 | 43950 | 43950 | 43950 | 43900 | 471 |
| 233 | 20240522 | 144100 | 16800556400 | 43900 | 43950 | 43950 | 43900 | 523 |
| 234 | 20240522 | 144000 | 16777572450 | 43950 | 43900 | 43950 | 43850 | 1494 |
| 235 | 20240522 | 143900 | 16711983800 | 43900 | 43850 | 43900 | 43850 | 274 |
| 236 | 20240522 | 143800 | 16699965200 | 43850 | 43900 | 43900 | 43850 | 140 |
| 237 | 20240522 | 143700 | 16693825850 | 43900 | 43850 | 43900 | 43850 | 85 |
| 238 | 20240522 | 143600 | 16690096400 | 43900 | 43900 | 43900 | 43850 | 183 |
| 239 | 20240522 | 143500 | 16682064900 | 43850 | 43900 | 43900 | 43850 | 607 |
| 240 | 20240522 | 143400 | 16655447650 | 43850 | 43850 | 43850 | 43850 | 131 |
| 241 | 20240522 | 143300 | 16649703300 | 43850 | 43850 | 43900 | 43850 | 442 |
| 242 | 20240522 | 143200 | 16630304450 | 43850 | 43850 | 43850 | 43850 | 30 |
| 243 | 20240522 | 143100 | 16628988950 | 43850 | 43800 | 43900 | 43800 | 407 |
| 244 | 20240522 | 143000 | 16611144100 | 43800 | 43850 | 43850 | 43800 | 206 |
| 245 | 20240522 | 142900 | 16602111800 | 43850 | 43800 | 43850 | 43800 | 383 |
| 246 | 20240522 | 142800 | 16585318500 | 43800 | 43850 | 43850 | 43800 | 114 |
| 247 | 20240522 | 142700 | 16580322850 | 43800 | 43800 | 43850 | 43800 | 379 |
| 248 | 20240522 | 142600 | 16563721200 | 43800 | 43750 | 43800 | 43750 | 441 |
| 249 | 20240522 | 142500 | 16544425400 | 43750 | 43750 | 43750 | 43750 | 6 |
| 250 | 20240522 | 142400 | 16544162900 | 43800 | 43750 | 43800 | 43750 | 495 |
| 251 | 20240522 | 142300 | 16522494000 | 43750 | 43800 | 43800 | 43750 | 251 |
| 252 | 20240522 | 142200 | 16511501800 | 43850 | 43850 | 43850 | 43800 | 494 |
| 253 | 20240522 | 142100 | 16489859200 | 43850 | 43900 | 43950 | 43800 | 981 |
| 254 | 20240522 | 142000 | 16446831350 | 43900 | 43900 | 43950 | 43900 | 991 |
| 255 | 20240522 | 141900 | 16403291400 | 43900 | 43900 | 43950 | 43850 | 2020 |
| 256 | 20240522 | 141800 | 16314539250 | 43900 | 43900 | 43950 | 43850 | 1448 |
| 257 | 20240522 | 141700 | 16250943000 | 43850 | 43900 | 43950 | 43850 | 1357 |
| 258 | 20240522 | 141600 | 16191334900 | 43900 | 44000 | 44000 | 43900 | 1010 |
| 259 | 20240522 | 141500 | 16146947450 | 44000 | 43950 | 44000 | 43950 | 802 |
| 260 | 20240522 | 141400 | 16111665250 | 44000 | 44000 | 44000 | 43950 | 292 |
| 261 | 20240522 | 141300 | 16098826400 | 44000 | 44000 | 44000 | 44000 | 315 |
| 262 | 20240522 | 141200 | 16084966400 | 44000 | 44000 | 44000 | 44000 | 224 |
| 263 | 20240522 | 141100 | 16075110400 | 43950 | 44000 | 44000 | 43950 | 2084 |
| 264 | 20240522 | 141000 | 15983440250 | 44000 | 43950 | 44000 | 43950 | 206 |
| 265 | 20240522 | 140900 | 15974376350 | 44000 | 44000 | 44050 | 44000 | 877 |
| 266 | 20240522 | 140800 | 15935784600 | 44000 | 44000 | 44050 | 43950 | 1113 |
| 267 | 20240522 | 140700 | 15886809950 | 44050 | 44050 | 44100 | 44050 | 2834 |
| 268 | 20240522 | 140600 | 15761910050 | 44050 | 44000 | 44050 | 44000 | 4657 |
| 269 | 20240522 | 140500 | 15556935200 | 44000 | 43900 | 44000 | 43900 | 2560 |
| 270 | 20240522 | 140400 | 15444374800 | 43900 | 43800 | 43950 | 43800 | 1638 |
| 271 | 20240522 | 140300 | 15372445850 | 43850 | 43750 | 43850 | 43750 | 2704 |
| 272 | 20240522 | 140200 | 15253998100 | 43750 | 43750 | 43750 | 43700 | 1780 |
| 273 | 20240522 | 140100 | 15176178650 | 43750 | 43750 | 43750 | 43700 | 410 |
| 274 | 20240522 | 140000 | 15158243150 | 43750 | 43750 | 43750 | 43700 | 121 |
| 275 | 20240522 | 135900 | 15152950200 | 43750 | 43750 | 43750 | 43700 | 449 |
| 276 | 20240522 | 135800 | 15133322400 | 43750 | 43800 | 43800 | 43700 | 245 |
| 277 | 20240522 | 135700 | 15122603450 | 43750 | 43750 | 43800 | 43750 | 262 |
| 278 | 20240522 | 135600 | 15111140900 | 43750 | 43750 | 43750 | 43750 | 254 |
| 279 | 20240522 | 135500 | 15100028400 | 43750 | 43750 | 43750 | 43750 | 4 |
| 280 | 20240522 | 135400 | 15099853400 | 43750 | 43750 | 43800 | 43700 | 91 |
| 281 | 20240522 | 135300 | 15095869550 | 43750 | 43750 | 43800 | 43700 | 302 |
| 282 | 20240522 | 135200 | 15082658450 | 43750 | 43800 | 43800 | 43750 | 528 |
| 283 | 20240522 | 135100 | 15059558050 | 43800 | 43800 | 43800 | 43750 | 873 |
| 284 | 20240522 | 135000 | 15021328600 | 43800 | 43750 | 43800 | 43750 | 6 |
| 285 | 20240522 | 134900 | 15021065900 | 43800 | 43800 | 43800 | 43800 | 575 |
| 286 | 20240522 | 134800 | 14995880900 | 43800 | 43800 | 43800 | 43750 | 206 |
| 287 | 20240522 | 134700 | 14986859600 | 43750 | 43800 | 43800 | 43750 | 337 |
| 288 | 20240522 | 134600 | 14972109700 | 43750 | 43750 | 43750 | 43700 | 310 |
| 289 | 20240522 | 134500 | 14958552450 | 43750 | 43750 | 43750 | 43700 | 192 |
| 290 | 20240522 | 134400 | 14950152900 | 43750 | 43750 | 43750 | 43750 | 362 |
| 291 | 20240522 | 134300 | 14934315400 | 43750 | 43700 | 43750 | 43700 | 7 |
| 292 | 20240522 | 134200 | 14934009400 | 43700 | 43750 | 43800 | 43700 | 1758 |
| 293 | 20240522 | 134100 | 14857103050 | 43700 | 43750 | 43750 | 43700 | 443 |
| 294 | 20240522 | 134000 | 14837723350 | 43750 | 43800 | 43800 | 43700 | 735 |
| 295 | 20240522 | 133900 | 14805579850 | 43800 | 43800 | 43850 | 43800 | 405 |
| 296 | 20240522 | 133800 | 14787837150 | 43850 | 43850 | 43850 | 43800 | 569 |
| 297 | 20240522 | 133700 | 14762886550 | 43850 | 43850 | 43900 | 43850 | 273 |
| 298 | 20240522 | 133600 | 14750915000 | 43850 | 43800 | 43850 | 43800 | 169 |
| 299 | 20240522 | 133500 | 14743504600 | 43850 | 43850 | 43850 | 43800 | 651 |
| 300 | 20240522 | 133400 | 14714968250 | 43800 | 43750 | 43850 | 43750 | 355 |
| 301 | 20240522 | 133300 | 14699420000 | 43750 | 43800 | 43800 | 43750 | 480 |
| 302 | 20240522 | 133200 | 14678398400 | 43800 | 43750 | 43800 | 43750 | 351 |
| 303 | 20240522 | 133100 | 14663038950 | 43750 | 43750 | 43800 | 43750 | 11 |
| 304 | 20240522 | 133000 | 14662557400 | 43800 | 43750 | 43800 | 43750 | 388 |
| 305 | 20240522 | 132900 | 14645565850 | 43750 | 43800 | 43800 | 43700 | 343 |
| 306 | 20240522 | 132800 | 14630569950 | 43750 | 43750 | 43800 | 43750 | 741 |
| 307 | 20240522 | 132700 | 14598150700 | 43800 | 43800 | 43850 | 43800 | 383 |
| 308 | 20240522 | 132600 | 14581371600 | 43850 | 43850 | 43900 | 43850 | 604 |
| 309 | 20240522 | 132500 | 14554867600 | 43850 | 43800 | 43850 | 43800 | 120 |
| 310 | 20240522 | 132400 | 14549607550 | 43850 | 43850 | 43850 | 43800 | 209 |
| 311 | 20240522 | 132300 | 14540442950 | 43800 | 43850 | 43900 | 43800 | 749 |
| 312 | 20240522 | 132200 | 14507616150 | 43850 | 43900 | 43900 | 43800 | 2956 |
| 313 | 20240522 | 132100 | 14378011350 | 43900 | 43950 | 43950 | 43850 | 624 |
| 314 | 20240522 | 132000 | 14350604550 | 43850 | 43900 | 43950 | 43850 | 667 |
| 315 | 20240522 | 131900 | 14321327700 | 43900 | 43900 | 43900 | 43850 | 286 |
| 316 | 20240522 | 131800 | 14308778700 | 43900 | 43900 | 43900 | 43850 | 110 |
| 317 | 20240522 | 131700 | 14303950700 | 43900 | 43900 | 43950 | 43900 | 346 |
| 318 | 20240522 | 131600 | 14288747250 | 43900 | 43950 | 43950 | 43900 | 260 |
| 319 | 20240522 | 131500 | 14277324200 | 44000 | 44000 | 44000 | 43900 | 296 |
| 320 | 20240522 | 131400 | 14264309350 | 43950 | 43900 | 43950 | 43850 | 625 |
| 321 | 20240522 | 131300 | 14236851550 | 43900 | 43900 | 43950 | 43900 | 297 |
| 322 | 20240522 | 131200 | 14223813200 | 43900 | 43950 | 44000 | 43900 | 673 |
| 323 | 20240522 | 131100 | 14194209200 | 43950 | 43950 | 43950 | 43900 | 76 |
| 324 | 20240522 | 131000 | 14190869050 | 43950 | 43950 | 44000 | 43950 | 194 |
| 325 | 20240522 | 130900 | 14182334800 | 43950 | 43950 | 44000 | 43900 | 567 |
| 326 | 20240522 | 130800 | 14157406150 | 43950 | 43950 | 43950 | 43950 | 120 |
| 327 | 20240522 | 130700 | 14152132150 | 43950 | 43950 | 43950 | 43900 | 177 |
| 328 | 20240522 | 130600 | 14144354750 | 43950 | 43950 | 44000 | 43900 | 712 |
| 329 | 20240522 | 130500 | 14113070050 | 43950 | 43950 | 44000 | 43950 | 180 |
| 330 | 20240522 | 130400 | 14105150550 | 43950 | 43950 | 43950 | 43950 | 56 |
| 331 | 20240522 | 130300 | 14102689350 | 44000 | 44050 | 44050 | 43950 | 554 |
| 332 | 20240522 | 130200 | 14078311050 | 44000 | 44050 | 44050 | 44000 | 550 |
| 333 | 20240522 | 130100 | 14054089250 | 44050 | 44000 | 44050 | 43950 | 189 |
| 334 | 20240522 | 130000 | 14045773350 | 43950 | 44000 | 44050 | 43950 | 728 |
| 335 | 20240522 | 125900 | 14013728250 | 44050 | 44000 | 44050 | 44000 | 452 |
| 336 | 20240522 | 125800 | 13993839950 | 44000 | 44050 | 44050 | 44000 | 333 |
| 337 | 20240522 | 125700 | 13979171350 | 44000 | 44050 | 44050 | 44000 | 256 |
| 338 | 20240522 | 125600 | 13967903450 | 44000 | 44050 | 44050 | 44000 | 419 |
| 339 | 20240522 | 125500 | 13949463800 | 44050 | 44000 | 44050 | 44000 | 193 |
| 340 | 20240522 | 125400 | 13940966550 | 44000 | 44050 | 44050 | 44000 | 401 |
| 341 | 20240522 | 125300 | 13923316650 | 44000 | 44000 | 44050 | 44000 | 163 |
| 342 | 20240522 | 125200 | 13916144250 | 44000 | 44000 | 44000 | 44000 | 494 |
| 343 | 20240522 | 125100 | 13894408250 | 44050 | 44000 | 44050 | 44000 | 857 |
| 344 | 20240522 | 125000 | 13856699500 | 44000 | 43950 | 44000 | 43950 | 1012 |
| 345 | 20240522 | 124900 | 13812194900 | 43950 | 44000 | 44000 | 43900 | 1050 |
| 346 | 20240522 | 124800 | 13766029150 | 44000 | 44000 | 44000 | 43950 | 732 |
| 347 | 20240522 | 124700 | 13733827800 | 44000 | 43950 | 44000 | 43950 | 73 |
| 348 | 20240522 | 124600 | 13730618450 | 43950 | 43950 | 43950 | 43950 | 195 |
| 349 | 20240522 | 124500 | 13722048200 | 44000 | 43950 | 44000 | 43950 | 181 |
| 350 | 20240522 | 124400 | 13714088400 | 43950 | 44000 | 44000 | 43950 | 390 |
| 351 | 20240522 | 124300 | 13696928450 | 44000 | 43950 | 44000 | 43950 | 23 |
| 352 | 20240522 | 124200 | 13695917000 | 43950 | 43950 | 43950 | 43950 | 441 |
| 353 | 20240522 | 124100 | 13676535050 | 43900 | 43950 | 43950 | 43900 | 445 |
| 354 | 20240522 | 124000 | 13656977850 | 43950 | 43950 | 43950 | 43900 | 157 |
| 355 | 20240522 | 123900 | 13650083200 | 43950 | 43950 | 44000 | 43950 | 313 |
| 356 | 20240522 | 123800 | 13636316300 | 43950 | 44000 | 44000 | 43900 | 311 |
| 357 | 20240522 | 123700 | 13622656550 | 43950 | 44000 | 44000 | 43950 | 563 |
| 358 | 20240522 | 123600 | 13597902100 | 44000 | 43950 | 44000 | 43950 | 181 |
| 359 | 20240522 | 123500 | 13589940850 | 43950 | 43950 | 44000 | 43950 | 719 |
| 360 | 20240522 | 123400 | 13558340500 | 44000 | 44000 | 44000 | 43950 | 436 |
| 361 | 20240522 | 123300 | 13539157150 | 44000 | 44000 | 44000 | 44000 | 358 |
| 362 | 20240522 | 123200 | 13523405150 | 44000 | 44000 | 44000 | 43950 | 273 |
| 363 | 20240522 | 123100 | 13511398550 | 44000 | 43950 | 44050 | 43900 | 4884 |
| 364 | 20240522 | 123000 | 13296872500 | 43900 | 44000 | 44000 | 43900 | 630 |
| 365 | 20240522 | 122900 | 13269165500 | 44000 | 43950 | 44000 | 43950 | 325 |
| 366 | 20240522 | 122800 | 13254874250 | 44000 | 43950 | 44000 | 43950 | 487 |
| 367 | 20240522 | 122700 | 13233456400 | 44000 | 44000 | 44050 | 44000 | 477 |
| 368 | 20240522 | 122600 | 13212463500 | 44000 | 44050 | 44050 | 43950 | 927 |
| 369 | 20240522 | 122500 | 13171674550 | 44000 | 44050 | 44050 | 44000 | 698 |
| 370 | 20240522 | 122400 | 13140930150 | 44050 | 44050 | 44100 | 44050 | 336 |
| 371 | 20240522 | 122300 | 13126125200 | 44050 | 44050 | 44050 | 44050 | 174 |
| 372 | 20240522 | 122200 | 13118460500 | 44050 | 44050 | 44050 | 44050 | 793 |
| 373 | 20240522 | 122100 | 13083528850 | 44050 | 44050 | 44100 | 44000 | 653 |
| 374 | 20240522 | 122000 | 13054765600 | 44000 | 44050 | 44100 | 44000 | 469 |
| 375 | 20240522 | 121900 | 13034106050 | 44050 | 44100 | 44100 | 44050 | 612 |
| 376 | 20240522 | 121800 | 13007147150 | 44050 | 44100 | 44100 | 44050 | 276 |
| 377 | 20240522 | 121700 | 12994981500 | 44100 | 44050 | 44100 | 44050 | 74 |
| 378 | 20240522 | 121600 | 12991718650 | 44100 | 44050 | 44100 | 44050 | 3846 |
| 379 | 20240522 | 121500 | 12822207350 | 44000 | 44050 | 44050 | 44000 | 655 |
| 380 | 20240522 | 121400 | 12793377450 | 44050 | 44050 | 44050 | 44050 | 292 |
| 381 | 20240522 | 121300 | 12780514850 | 44050 | 44000 | 44050 | 44000 | 379 |
| 382 | 20240522 | 121200 | 12763835900 | 44000 | 44050 | 44100 | 44000 | 717 |
| 383 | 20240522 | 121100 | 12732267500 | 44100 | 44050 | 44100 | 44050 | 971 |
| 384 | 20240522 | 121000 | 12689483400 | 44050 | 44050 | 44100 | 44050 | 476 |
| 385 | 20240522 | 120900 | 12668514650 | 44050 | 44100 | 44100 | 44050 | 114 |
| 386 | 20240522 | 120800 | 12663488800 | 44050 | 44100 | 44100 | 44050 | 76 |
| 387 | 20240522 | 120700 | 12660140900 | 44050 | 44100 | 44100 | 44050 | 307 |
| 388 | 20240522 | 120600 | 12646605650 | 44100 | 44050 | 44100 | 44050 | 237 |
| 389 | 20240522 | 120500 | 12636154750 | 44050 | 44050 | 44100 | 44050 | 83 |
| 390 | 20240522 | 120400 | 12632497350 | 44050 | 44050 | 44100 | 44050 | 319 |
| 391 | 20240522 | 120300 | 12618436100 | 44050 | 44050 | 44100 | 44050 | 253 |
| 392 | 20240522 | 120200 | 12607284700 | 44050 | 44100 | 44100 | 44050 | 391 |
| 393 | 20240522 | 120100 | 12590060900 | 44100 | 44100 | 44100 | 44000 | 1959 |
| 394 | 20240522 | 120000 | 12503769500 | 44100 | 44050 | 44150 | 44050 | 1014 |
| 395 | 20240522 | 115900 | 12459052550 | 44100 | 44100 | 44100 | 44000 | 1400 |
| 396 | 20240522 | 115800 | 12397384400 | 44100 | 44150 | 44150 | 44100 | 199 |
| 397 | 20240522 | 115700 | 12388607800 | 44150 | 44150 | 44150 | 44000 | 3643 |
| 398 | 20240522 | 115600 | 12227949800 | 44100 | 44100 | 44150 | 44100 | 2313 |
| 399 | 20240522 | 115500 | 12125944950 | 44050 | 43950 | 44100 | 43950 | 6222 |
| 400 | 20240522 | 115400 | 11852053500 | 43900 | 44000 | 44000 | 43900 | 540 |
| 401 | 20240522 | 115300 | 11828312850 | 43950 | 43900 | 43950 | 43900 | 2295 |
| 402 | 20240522 | 115200 | 11727452500 | 43900 | 43900 | 43950 | 43900 | 176 |
| 403 | 20240522 | 115100 | 11719726050 | 43900 | 43900 | 43950 | 43900 | 206 |
| 404 | 20240522 | 115000 | 11710678350 | 43950 | 43900 | 43950 | 43900 | 404 |
| 405 | 20240522 | 114900 | 11692941650 | 43900 | 43900 | 43950 | 43900 | 194 |
| 406 | 20240522 | 114800 | 11684424550 | 43900 | 43900 | 43950 | 43900 | 459 |
| 407 | 20240522 | 114700 | 11664270600 | 43900 | 43900 | 43900 | 43900 | 476 |
| 408 | 20240522 | 114600 | 11643374200 | 43900 | 43900 | 43900 | 43900 | 79 |
| 409 | 20240522 | 114500 | 11639906100 | 43900 | 43900 | 43950 | 43900 | 406 |
| 410 | 20240522 | 114400 | 11622078850 | 43900 | 43950 | 43950 | 43900 | 272 |
| 411 | 20240522 | 114300 | 11610127050 | 43950 | 43950 | 44000 | 43950 | 385 |
| 412 | 20240522 | 114200 | 11593206200 | 44000 | 44000 | 44000 | 43950 | 378 |
| 413 | 20240522 | 114100 | 11576588450 | 43950 | 43950 | 44000 | 43950 | 2048 |
| 414 | 20240522 | 114000 | 11486527650 | 44000 | 43950 | 44000 | 43900 | 3561 |
| 415 | 20240522 | 113900 | 11330010550 | 43950 | 43900 | 43950 | 43900 | 1641 |
| 416 | 20240522 | 113800 | 11257931950 | 43900 | 43800 | 43900 | 43800 | 3255 |
| 417 | 20240522 | 113700 | 11115150650 | 43800 | 43850 | 43850 | 43800 | 812 |
| 418 | 20240522 | 113600 | 11079552600 | 43850 | 43850 | 43850 | 43800 | 801 |
| 419 | 20240522 | 113500 | 11044464300 | 43800 | 43850 | 43850 | 43800 | 163 |
| 420 | 20240522 | 113400 | 11037319300 | 43850 | 43850 | 43850 | 43800 | 195 |
| 421 | 20240522 | 113300 | 11028776350 | 43850 | 43850 | 43850 | 43800 | 369 |
| 422 | 20240522 | 113200 | 11012609450 | 43850 | 43750 | 43850 | 43750 | 2644 |
| 423 | 20240522 | 113100 | 10896840050 | 43750 | 43700 | 43750 | 43700 | 486 |
| 424 | 20240522 | 113000 | 10875592800 | 43700 | 43750 | 43750 | 43700 | 368 |
| 425 | 20240522 | 112900 | 10859492950 | 43750 | 43700 | 43750 | 43650 | 147 |
| 426 | 20240522 | 112800 | 10853067350 | 43650 | 43750 | 43750 | 43650 | 291 |
| 427 | 20240522 | 112700 | 10840351950 | 43750 | 43750 | 43800 | 43750 | 1391 |
| 428 | 20240522 | 112600 | 10779495050 | 43750 | 43700 | 43750 | 43700 | 388 |
| 429 | 20240522 | 112500 | 10762536150 | 43700 | 43600 | 43700 | 43550 | 221 |
| 430 | 20240522 | 112400 | 10752894450 | 43600 | 43550 | 43600 | 43550 | 485 |
| 431 | 20240522 | 112300 | 10731748550 | 43550 | 43550 | 43600 | 43500 | 1276 |
| 432 | 20240522 | 112200 | 10676178900 | 43550 | 43550 | 43600 | 43550 | 156 |
| 433 | 20240522 | 112100 | 10669385000 | 43550 | 43600 | 43700 | 43550 | 5140 |
| 434 | 20240522 | 112000 | 10445109150 | 43600 | 43550 | 43600 | 43550 | 50 |
| 435 | 20240522 | 111900 | 10442930900 | 43550 | 43600 | 43600 | 43550 | 228 |
| 436 | 20240522 | 111800 | 10432999100 | 43550 | 43600 | 43600 | 43550 | 115 |
| 437 | 20240522 | 111700 | 10427986800 | 43550 | 43550 | 43600 | 43500 | 707 |
| 438 | 20240522 | 111600 | 10397200250 | 43550 | 43550 | 43600 | 43550 | 668 |
| 439 | 20240522 | 111500 | 10368094750 | 43600 | 43550 | 43600 | 43550 | 419 |
| 440 | 20240522 | 111400 | 10349831850 | 43550 | 43500 | 43550 | 43500 | 792 |
| 441 | 20240522 | 111300 | 10315371600 | 43500 | 43450 | 43500 | 43450 | 963 |
| 442 | 20240522 | 111200 | 10273502600 | 43450 | 43400 | 43500 | 43400 | 650 |
| 443 | 20240522 | 111100 | 10245267050 | 43450 | 43400 | 43450 | 43350 | 969 |
| 444 | 20240522 | 111000 | 10203202100 | 43400 | 43550 | 43600 | 43400 | 2141 |
| 445 | 20240522 | 110900 | 10110089500 | 43550 | 43600 | 43600 | 43550 | 192 |
| 446 | 20240522 | 110800 | 10101720700 | 43550 | 43550 | 43600 | 43500 | 448 |
| 447 | 20240522 | 110700 | 10082213300 | 43550 | 43600 | 43600 | 43500 | 408 |
| 448 | 20240522 | 110600 | 10064444950 | 43600 | 43450 | 43600 | 43450 | 932 |
| 449 | 20240522 | 110500 | 10023872300 | 43450 | 43550 | 43600 | 43450 | 3416 |
| 450 | 20240522 | 110400 | 9875231700 | 43550 | 43650 | 43650 | 43550 | 2083 |
| 451 | 20240522 | 110300 | 9784411950 | 43600 | 43700 | 43750 | 43600 | 2158 |
| 452 | 20240522 | 110200 | 9690219650 | 43650 | 43850 | 43900 | 43650 | 3286 |
| 453 | 20240522 | 110100 | 9546485800 | 43850 | 43950 | 44000 | 43850 | 4376 |
| 454 | 20240522 | 110000 | 9354232450 | 44000 | 44000 | 44050 | 43950 | 614 |
| 455 | 20240522 | 105900 | 9327212000 | 44000 | 43950 | 44050 | 43900 | 3225 |
| 456 | 20240522 | 105800 | 9185449300 | 43900 | 43950 | 43950 | 43900 | 731 |
| 457 | 20240522 | 105700 | 9153343600 | 43950 | 43850 | 43950 | 43850 | 1535 |
| 458 | 20240522 | 105600 | 9085974550 | 43900 | 43900 | 43900 | 43850 | 800 |
| 459 | 20240522 | 105500 | 9050881400 | 43850 | 43900 | 43900 | 43800 | 412 |
| 460 | 20240522 | 105400 | 9032806400 | 43900 | 43950 | 43950 | 43800 | 1146 |
| 461 | 20240522 | 105300 | 8982501550 | 43900 | 43900 | 43950 | 43900 | 542 |
| 462 | 20240522 | 105200 | 8958693300 | 44000 | 43950 | 44000 | 43950 | 1366 |
| 463 | 20240522 | 105100 | 8898626950 | 44000 | 43900 | 44000 | 43900 | 1512 |
| 464 | 20240522 | 105000 | 8832124300 | 43900 | 43900 | 43950 | 43850 | 1643 |
| 465 | 20240522 | 104900 | 8760020850 | 43900 | 44050 | 44050 | 43850 | 1737 |
| 466 | 20240522 | 104800 | 8683626450 | 44000 | 44100 | 44100 | 44000 | 1885 |
| 467 | 20240522 | 104700 | 8600554050 | 44100 | 44050 | 44150 | 44000 | 1898 |
| 468 | 20240522 | 104600 | 8516925100 | 44050 | 44050 | 44150 | 44050 | 3290 |
| 469 | 20240522 | 104500 | 8371844000 | 44050 | 44100 | 44150 | 44050 | 3610 |
| 470 | 20240522 | 104400 | 8212607650 | 44100 | 44200 | 44250 | 44100 | 3184 |
| 471 | 20240522 | 104300 | 8071925900 | 44150 | 44100 | 44200 | 44100 | 5727 |
| 472 | 20240522 | 104200 | 7819061000 | 44100 | 44000 | 44150 | 43950 | 11266 |
| 473 | 20240522 | 104100 | 7323161250 | 44000 | 43850 | 44000 | 43800 | 9459 |
| 474 | 20240522 | 104000 | 6907895450 | 43850 | 43850 | 43900 | 43850 | 1938 |
| 475 | 20240522 | 103900 | 6822883800 | 43850 | 43850 | 43850 | 43800 | 2320 |
| 476 | 20240522 | 103800 | 6721180750 | 43850 | 43850 | 43900 | 43800 | 2500 |
| 477 | 20240522 | 103700 | 6611535100 | 43800 | 43850 | 43850 | 43800 | 3069 |
| 478 | 20240522 | 103600 | 6477025900 | 43800 | 43750 | 43850 | 43750 | 3477 |
| 479 | 20240522 | 103500 | 6324752700 | 43750 | 43750 | 43800 | 43700 | 3321 |
| 480 | 20240522 | 103400 | 6179473050 | 43700 | 43650 | 43750 | 43600 | 6246 |
| 481 | 20240522 | 103300 | 5906575300 | 43650 | 43650 | 43700 | 43600 | 3895 |
| 482 | 20240522 | 103200 | 5736500500 | 43650 | 43700 | 43700 | 43600 | 1976 |
| 483 | 20240522 | 103100 | 5650254300 | 43700 | 43550 | 43700 | 43550 | 6508 |
| 484 | 20240522 | 103000 | 5366400850 | 43550 | 43550 | 43600 | 43500 | 4214 |
| 485 | 20240522 | 102900 | 5182798450 | 43500 | 43350 | 43550 | 43350 | 12670 |
| 486 | 20240522 | 102800 | 4632274700 | 43350 | 43350 | 43350 | 43300 | 322 |
| 487 | 20240522 | 102700 | 4618317150 | 43300 | 43350 | 43400 | 43300 | 641 |
| 488 | 20240522 | 102600 | 4590528350 | 43350 | 43350 | 43400 | 43300 | 778 |
| 489 | 20240522 | 102500 | 4556802100 | 43350 | 43350 | 43400 | 43350 | 632 |
| 490 | 20240522 | 102400 | 4529403900 | 43350 | 43400 | 43400 | 43350 | 579 |
| 491 | 20240522 | 102300 | 4504289750 | 43350 | 43350 | 43400 | 43350 | 2043 |
| 492 | 20240522 | 102200 | 4415688200 | 43350 | 43300 | 43400 | 43300 | 1792 |
| 493 | 20240522 | 102100 | 4338013700 | 43350 | 43250 | 43350 | 43250 | 2865 |
| 494 | 20240522 | 102000 | 4213942950 | 43250 | 43200 | 43300 | 43200 | 2283 |
| 495 | 20240522 | 101900 | 4115181450 | 43150 | 43250 | 43250 | 43150 | 405 |
| 496 | 20240522 | 101800 | 4097680400 | 43250 | 43200 | 43250 | 43200 | 447 |
| 497 | 20240522 | 101700 | 4078365050 | 43200 | 43250 | 43250 | 43200 | 397 |
| 498 | 20240522 | 101600 | 4061197200 | 43250 | 43300 | 43300 | 43150 | 1241 |
| 499 | 20240522 | 101500 | 4007550900 | 43300 | 43300 | 43300 | 43250 | 285 |
| 500 | 20240522 | 101400 | 3995216800 | 43250 | 43250 | 43300 | 43250 | 1631 |
| 501 | 20240522 | 101300 | 3924640550 | 43250 | 43250 | 43300 | 43250 | 703 |
| 502 | 20240522 | 101200 | 3894235400 | 43250 | 43200 | 43300 | 43150 | 2145 |
| 503 | 20240522 | 101100 | 3801490850 | 43200 | 43200 | 43200 | 43150 | 578 |
| 504 | 20240522 | 101000 | 3776526650 | 43200 | 43200 | 43200 | 43200 | 577 |
| 505 | 20240522 | 100900 | 3751600250 | 43200 | 43200 | 43300 | 43200 | 1533 |
| 506 | 20240522 | 100800 | 3685309300 | 43200 | 43200 | 43250 | 43150 | 768 |
| 507 | 20240522 | 100700 | 3652132650 | 43150 | 43000 | 43150 | 43000 | 2830 |
| 508 | 20240522 | 100600 | 3530126000 | 43000 | 43000 | 43050 | 43000 | 496 |
| 509 | 20240522 | 100500 | 3508795000 | 43000 | 43000 | 43050 | 42950 | 1109 |
| 510 | 20240522 | 100400 | 3461094250 | 43000 | 43000 | 43050 | 43000 | 728 |
| 511 | 20240522 | 100300 | 3429761600 | 43000 | 43000 | 43050 | 43000 | 1003 |
| 512 | 20240522 | 100200 | 3386627700 | 43000 | 42850 | 43050 | 42850 | 6622 |
| 513 | 20240522 | 100100 | 3102172450 | 42850 | 42800 | 42850 | 42750 | 4449 |
| 514 | 20240522 | 100000 | 2911597600 | 42850 | 42800 | 42850 | 42800 | 640 |
| 515 | 20240522 | 095900 | 2884195600 | 42800 | 42800 | 42800 | 42800 | 224 |
| 516 | 20240522 | 095800 | 2874608400 | 42800 | 42800 | 42850 | 42800 | 303 |
| 517 | 20240522 | 095700 | 2861639900 | 42800 | 42850 | 42850 | 42800 | 574 |
| 518 | 20240522 | 095600 | 2837068800 | 42800 | 42800 | 42800 | 42750 | 372 |
| 519 | 20240522 | 095500 | 2821151350 | 42800 | 42900 | 42900 | 42800 | 1638 |
| 520 | 20240522 | 095400 | 2751000150 | 42850 | 42900 | 42900 | 42850 | 276 |
| 521 | 20240522 | 095300 | 2739169400 | 42850 | 42900 | 42900 | 42850 | 193 |
| 522 | 20240522 | 095200 | 2730898500 | 42850 | 42850 | 42850 | 42850 | 885 |
| 523 | 20240522 | 095100 | 2692976250 | 42850 | 42750 | 42850 | 42750 | 514 |
| 524 | 20240522 | 095000 | 2670953700 | 42750 | 42850 | 42850 | 42750 | 499 |
| 525 | 20240522 | 094900 | 2649583500 | 42850 | 42850 | 42900 | 42850 | 1652 |
| 526 | 20240522 | 094800 | 2578795200 | 42850 | 42900 | 42900 | 42850 | 494 |
| 527 | 20240522 | 094700 | 2557623250 | 42850 | 42950 | 42950 | 42850 | 1220 |
| 528 | 20240522 | 094600 | 2505288350 | 42950 | 42950 | 43000 | 42950 | 300 |
| 529 | 20240522 | 094500 | 2492397450 | 42950 | 42950 | 43000 | 42950 | 1036 |
| 530 | 20240522 | 094400 | 2447897500 | 43000 | 42850 | 43000 | 42850 | 4490 |
| 531 | 20240522 | 094300 | 2255142300 | 42850 | 42900 | 42900 | 42850 | 1006 |
| 532 | 20240522 | 094200 | 2212007800 | 42900 | 42800 | 42900 | 42750 | 2671 |
| 533 | 20240522 | 094100 | 2097706300 | 42800 | 42800 | 42800 | 42750 | 208 |
| 534 | 20240522 | 094000 | 2088805000 | 42800 | 42850 | 42900 | 42750 | 2011 |
| 535 | 20240522 | 093900 | 2002689850 | 42850 | 42800 | 42850 | 42800 | 2792 |
| 536 | 20240522 | 093800 | 1883084950 | 42800 | 42800 | 42800 | 42750 | 1554 |
| 537 | 20240522 | 093700 | 1816591100 | 42750 | 42650 | 42800 | 42650 | 1990 |
| 538 | 20240522 | 093600 | 1731535850 | 42650 | 42650 | 42650 | 42650 | 323 |
| 539 | 20240522 | 093500 | 1717759900 | 42650 | 42550 | 42650 | 42550 | 964 |
| 540 | 20240522 | 093400 | 1676669100 | 42600 | 42450 | 42600 | 42450 | 1737 |
| 541 | 20240522 | 093300 | 1602805550 | 42450 | 42450 | 42500 | 42450 | 307 |
| 542 | 20240522 | 093200 | 1589759150 | 42450 | 42350 | 42500 | 42350 | 3546 |
| 543 | 20240522 | 093100 | 1439347850 | 42350 | 42350 | 42400 | 42350 | 394 |
| 544 | 20240522 | 093000 | 1422660400 | 42350 | 42350 | 42400 | 42350 | 294 |
| 545 | 20240522 | 092900 | 1410202700 | 42350 | 42350 | 42400 | 42350 | 50 |
| 546 | 20240522 | 092800 | 1408083450 | 42350 | 42400 | 42400 | 42350 | 269 |
| 547 | 20240522 | 092700 | 1396685800 | 42400 | 42300 | 42400 | 42300 | 4447 |
| 548 | 20240522 | 092600 | 1208494900 | 42250 | 42250 | 42250 | 42250 | 553 |
| 549 | 20240522 | 092500 | 1185130650 | 42250 | 42250 | 42300 | 42250 | 196 |
| 550 | 20240522 | 092400 | 1176849450 | 42250 | 42150 | 42300 | 42150 | 3340 |
| 551 | 20240522 | 092300 | 1035818700 | 42150 | 42150 | 42150 | 42150 | 1427 |
| 552 | 20240522 | 092200 | 975670650 | 42200 | 42150 | 42200 | 42150 | 339 |
| 553 | 20240522 | 092100 | 961381600 | 42150 | 42050 | 42150 | 42050 | 252 |
| 554 | 20240522 | 092000 | 950772200 | 42100 | 42100 | 42100 | 42100 | 360 |
| 555 | 20240522 | 091900 | 935616200 | 42100 | 42100 | 42150 | 42100 | 1662 |
| 556 | 20240522 | 091800 | 865610100 | 42100 | 42050 | 42100 | 42000 | 125 |
| 557 | 20240522 | 091700 | 860351450 | 42000 | 42000 | 42000 | 42000 | 134 |
| 558 | 20240522 | 091600 | 854723450 | 42050 | 42150 | 42150 | 42000 | 624 |
| 559 | 20240522 | 091500 | 828479750 | 42150 | 42200 | 42250 | 42150 | 267 |
| 560 | 20240522 | 091400 | 817212950 | 42200 | 42250 | 42250 | 42200 | 265 |
| 561 | 20240522 | 091300 | 806029750 | 42200 | 42250 | 42250 | 42200 | 579 |
| 562 | 20240522 | 091200 | 781582000 | 42300 | 42250 | 42300 | 42250 | 602 |
| 563 | 20240522 | 091100 | 756128150 | 42200 | 42300 | 42300 | 42200 | 1172 |
| 564 | 20240522 | 091000 | 706586850 | 42300 | 42300 | 42300 | 42100 | 1933 |
| 565 | 20240522 | 090900 | 624978400 | 42250 | 42050 | 42300 | 42050 | 3615 |
| 566 | 20240522 | 090800 | 472480500 | 42050 | 42100 | 42100 | 41950 | 1561 |
| 567 | 20240522 | 090700 | 406903650 | 42100 | 42100 | 42100 | 42100 | 366 |
| 568 | 20240522 | 090600 | 391495050 | 42100 | 42100 | 42100 | 42100 | 167 |
| 569 | 20240522 | 090500 | 384464350 | 42100 | 42000 | 42100 | 41950 | 1395 |
| 570 | 20240522 | 090400 | 325792150 | 42000 | 41950 | 42050 | 41950 | 1228 |
| 571 | 20240522 | 090300 | 274231300 | 41900 | 41950 | 41950 | 41900 | 46 |
| 572 | 20240522 | 090200 | 272303450 | 41950 | 42050 | 42050 | 41950 | 924 |
| 573 | 20240522 | 090100 | 233501900 | 42050 | 42050 | 42100 | 41950 | 1701 |
| 574 | 20240522 | 090000 | 161994600 | 42100 | 42200 | 42200 | 42100 | 3842 |