32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 184400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 9362 |
| 3 | 20240522 | 184300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20240522 | 184200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20240522 | 184100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20240522 | 184000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20240522 | 183900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20240522 | 183800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20240522 | 183700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20240522 | 183600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20240522 | 183500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20240522 | 183400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20240522 | 183300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20240522 | 183200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20240522 | 183100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20240522 | 183000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20240522 | 182900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20240522 | 182800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20240522 | 182700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20240522 | 182600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20240522 | 182500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20240522 | 182400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20240522 | 182300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20240522 | 182200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20240522 | 182100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20240522 | 182000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20240522 | 181900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20240522 | 181800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20240522 | 181700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20240522 | 181600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20240522 | 181500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20240522 | 181400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 9362 |
| 33 | 20240522 | 181300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20240522 | 181200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20240522 | 181100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20240522 | 181000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20240522 | 180900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20240522 | 180800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20240522 | 180700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20240522 | 180600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20240522 | 180500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20240522 | 180400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20240522 | 180300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20240522 | 180200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20240522 | 180100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20240522 | 180000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20240522 | 175900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20240522 | 175800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20240522 | 175700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20240522 | 175600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20240522 | 175500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20240522 | 175400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20240522 | 175300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20240522 | 175200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20240522 | 175100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20240522 | 175000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20240522 | 174900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20240522 | 174800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20240522 | 174700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20240522 | 174600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20240522 | 174500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20240522 | 174400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 9362 |
| 63 | 20240522 | 174300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20240522 | 174200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20240522 | 174100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20240522 | 174000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20240522 | 173900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20240522 | 173800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20240522 | 173700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20240522 | 173600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20240522 | 173500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20240522 | 173400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20240522 | 173300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20240522 | 173200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20240522 | 173100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20240522 | 173000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20240522 | 172900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20240522 | 172800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20240522 | 172700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20240522 | 172600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20240522 | 172500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20240522 | 172400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20240522 | 172300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20240522 | 172200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20240522 | 172100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20240522 | 172000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20240522 | 171900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20240522 | 171800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20240522 | 171700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20240522 | 171600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20240522 | 171500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20240522 | 171400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 9362 |
| 93 | 20240522 | 171300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20240522 | 171200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20240522 | 171100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20240522 | 171000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20240522 | 170900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20240522 | 170800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20240522 | 170700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20240522 | 170600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20240522 | 170500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20240522 | 170400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20240522 | 170300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20240522 | 170200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20240522 | 170100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20240522 | 170000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20240522 | 165900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20240522 | 165800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20240522 | 165700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20240522 | 165600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20240522 | 165500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20240522 | 165400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20240522 | 165300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20240522 | 165200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20240522 | 165100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20240522 | 165000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20240522 | 164900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20240522 | 164800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20240522 | 164700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20240522 | 164600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20240522 | 164500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20240522 | 164400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 9362 |
| 123 | 20240522 | 164300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20240522 | 164200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20240522 | 164100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20240522 | 164000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20240522 | 163900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20240522 | 163800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20240522 | 163700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20240522 | 163600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20240522 | 163500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20240522 | 163400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20240522 | 163300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20240522 | 163200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20240522 | 163100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20240522 | 163000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20240522 | 162900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20240522 | 162800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20240522 | 162700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20240522 | 162600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20240522 | 162500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20240522 | 162400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20240522 | 162300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20240522 | 162200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20240522 | 162100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20240522 | 162000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20240522 | 161900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20240522 | 161800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20240522 | 161700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20240522 | 161600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20240522 | 161500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20240522 | 161400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 9362 |
| 153 | 20240522 | 161300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20240522 | 161200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20240522 | 161100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20240522 | 161000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20240522 | 160900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20240522 | 160800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20240522 | 160700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20240522 | 160600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20240522 | 160500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20240522 | 160400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20240522 | 160300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20240522 | 160200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20240522 | 160100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20240522 | 160000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20240522 | 155900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20240522 | 155800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20240522 | 155700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20240522 | 155600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20240522 | 155500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20240522 | 155400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20240522 | 155300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20240522 | 155200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20240522 | 155100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20240522 | 155000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20240522 | 154900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20240522 | 154800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20240522 | 154700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20240522 | 154600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20240522 | 154500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20240522 | 154400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 9362 |
| 183 | 20240522 | 154300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20240522 | 154200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20240522 | 154100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20240522 | 154000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20240522 | 153900 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20240522 | 153800 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20240522 | 153700 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20240522 | 153600 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20240522 | 153500 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20240522 | 153400 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20240522 | 153300 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20240522 | 153200 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20240522 | 153100 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20240522 | 153000 | 18944554300 | 44550 | 44550 | 44550 | 44550 | 9362 |
| 197 | 20240522 | 152900 | 18527477200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20240522 | 152800 | 18527477200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20240522 | 152700 | 18527477200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20240522 | 152600 | 18527477200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20240522 | 152500 | 18527477200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20240522 | 152400 | 18527477200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20240522 | 152300 | 18527477200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20240522 | 152200 | 18527477200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20240522 | 152100 | 18527477200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20240522 | 152000 | 18527477200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20240522 | 151900 | 18527477200 | 44400 | 44450 | 44450 | 44350 | 3544 |
| 208 | 20240522 | 151800 | 18370066550 | 44400 | 44450 | 44500 | 44400 | 1115 |
| 209 | 20240522 | 151700 | 18320495050 | 44500 | 44450 | 44500 | 44450 | 453 |
| 210 | 20240522 | 151600 | 18300341100 | 44500 | 44450 | 44500 | 44450 | 333 |
| 211 | 20240522 | 151500 | 18285533800 | 44450 | 44400 | 44450 | 44350 | 1111 |
| 212 | 20240522 | 151400 | 18236183200 | 44400 | 44400 | 44400 | 44350 | 831 |
| 213 | 20240522 | 151300 | 18199289600 | 44450 | 44450 | 44450 | 44400 | 773 |
| 214 | 20240522 | 151200 | 18164959850 | 44450 | 44500 | 44500 | 44450 | 351 |
| 215 | 20240522 | 151100 | 18149353950 | 44450 | 44400 | 44500 | 44400 | 212 |
| 216 | 20240522 | 151000 | 18139929650 | 44450 | 44450 | 44500 | 44400 | 1084 |
| 217 | 20240522 | 150900 | 18091718600 | 44450 | 44500 | 44500 | 44450 | 195 |
| 218 | 20240522 | 150800 | 18083043500 | 44500 | 44450 | 44500 | 44450 | 579 |
| 219 | 20240522 | 150700 | 18057293150 | 44500 | 44500 | 44500 | 44450 | 184 |
| 220 | 20240522 | 150600 | 18049105750 | 44500 | 44400 | 44500 | 44400 | 2344 |
| 221 | 20240522 | 150500 | 17944891100 | 44400 | 44450 | 44450 | 44400 | 597 |
| 222 | 20240522 | 150400 | 17918365200 | 44450 | 44450 | 44450 | 44400 | 673 |
| 223 | 20240522 | 150300 | 17888478850 | 44400 | 44450 | 44450 | 44400 | 197 |
| 224 | 20240522 | 150200 | 17879724050 | 44450 | 44450 | 44450 | 44400 | 912 |
| 225 | 20240522 | 150100 | 17839195650 | 44450 | 44500 | 44500 | 44450 | 1293 |
| 226 | 20240522 | 150000 | 17781679050 | 44550 | 44500 | 44550 | 44500 | 251 |
| 227 | 20240522 | 145900 | 17770497900 | 44550 | 44500 | 44550 | 44500 | 139 |
| 228 | 20240522 | 145800 | 17764307250 | 44550 | 44550 | 44550 | 44500 | 173 |
| 229 | 20240522 | 145700 | 17756601900 | 44550 | 44550 | 44550 | 44500 | 347 |
| 230 | 20240522 | 145600 | 17741144150 | 44550 | 44550 | 44550 | 44500 | 879 |
| 231 | 20240522 | 145500 | 17701997700 | 44550 | 44500 | 44550 | 44450 | 763 |
| 232 | 20240522 | 145400 | 17668043900 | 44500 | 44400 | 44500 | 44400 | 2226 |
| 233 | 20240522 | 145300 | 17569009550 | 44400 | 44450 | 44500 | 44400 | 281 |
| 234 | 20240522 | 145200 | 17556521850 | 44450 | 44450 | 44450 | 44400 | 534 |
| 235 | 20240522 | 145100 | 17532785600 | 44450 | 44450 | 44450 | 44400 | 849 |
| 236 | 20240522 | 145000 | 17495072800 | 44450 | 44450 | 44450 | 44350 | 261 |
| 237 | 20240522 | 144900 | 17483480900 | 44450 | 44400 | 44450 | 44400 | 101 |
| 238 | 20240522 | 144800 | 17478994900 | 44400 | 44350 | 44400 | 44350 | 470 |
| 239 | 20240522 | 144700 | 17458141850 | 44400 | 44450 | 44450 | 44350 | 3162 |
| 240 | 20240522 | 144600 | 17317700150 | 44400 | 44400 | 44450 | 44350 | 286 |
| 241 | 20240522 | 144500 | 17305001700 | 44400 | 44400 | 44400 | 44350 | 103 |
| 242 | 20240522 | 144400 | 17300430000 | 44400 | 44400 | 44400 | 44350 | 169 |
| 243 | 20240522 | 144300 | 17292926700 | 44400 | 44350 | 44450 | 44350 | 527 |
| 244 | 20240522 | 144200 | 17269538900 | 44400 | 44400 | 44400 | 44350 | 98 |
| 245 | 20240522 | 144100 | 17265187900 | 44400 | 44400 | 44400 | 44350 | 188 |
| 246 | 20240522 | 144000 | 17256845300 | 44400 | 44400 | 44400 | 44350 | 501 |
| 247 | 20240522 | 143900 | 17234604000 | 44400 | 44400 | 44400 | 44350 | 364 |
| 248 | 20240522 | 143800 | 17218445500 | 44400 | 44400 | 44400 | 44400 | 282 |
| 249 | 20240522 | 143700 | 17205924700 | 44400 | 44400 | 44400 | 44350 | 197 |
| 250 | 20240522 | 143600 | 17197177950 | 44400 | 44350 | 44400 | 44350 | 606 |
| 251 | 20240522 | 143500 | 17170297100 | 44400 | 44400 | 44400 | 44350 | 203 |
| 252 | 20240522 | 143400 | 17161289350 | 44350 | 44400 | 44400 | 44350 | 234 |
| 253 | 20240522 | 143300 | 17150907350 | 44400 | 44350 | 44400 | 44350 | 1756 |
| 254 | 20240522 | 143200 | 17072960200 | 44350 | 44250 | 44350 | 44250 | 263 |
| 255 | 20240522 | 143100 | 17061302450 | 44250 | 44250 | 44250 | 44250 | 1534 |
| 256 | 20240522 | 143000 | 16993422950 | 44250 | 44250 | 44250 | 44200 | 373 |
| 257 | 20240522 | 142900 | 16976927700 | 44250 | 44250 | 44250 | 44200 | 383 |
| 258 | 20240522 | 142800 | 16959996100 | 44250 | 44250 | 44250 | 44200 | 1893 |
| 259 | 20240522 | 142700 | 16876321350 | 44250 | 44250 | 44250 | 44200 | 260 |
| 260 | 20240522 | 142600 | 16864826750 | 44250 | 44250 | 44250 | 44200 | 380 |
| 261 | 20240522 | 142500 | 16848015450 | 44250 | 44250 | 44300 | 44200 | 1943 |
| 262 | 20240522 | 142400 | 16762070200 | 44250 | 44250 | 44300 | 44250 | 816 |
| 263 | 20240522 | 142300 | 16725959100 | 44300 | 44350 | 44350 | 44300 | 2861 |
| 264 | 20240522 | 142200 | 16599212600 | 44350 | 44350 | 44400 | 44300 | 236 |
| 265 | 20240522 | 142100 | 16588745800 | 44350 | 44400 | 44400 | 44300 | 1220 |
| 266 | 20240522 | 142000 | 16534637050 | 44400 | 44400 | 44400 | 44350 | 643 |
| 267 | 20240522 | 141900 | 16506114150 | 44400 | 44350 | 44400 | 44350 | 1233 |
| 268 | 20240522 | 141800 | 16451385750 | 44350 | 44400 | 44400 | 44350 | 199 |
| 269 | 20240522 | 141700 | 16442550350 | 44400 | 44350 | 44400 | 44350 | 530 |
| 270 | 20240522 | 141600 | 16419037850 | 44400 | 44350 | 44400 | 44350 | 394 |
| 271 | 20240522 | 141500 | 16401548250 | 44400 | 44400 | 44400 | 44350 | 259 |
| 272 | 20240522 | 141400 | 16390050250 | 44400 | 44400 | 44400 | 44350 | 86 |
| 273 | 20240522 | 141300 | 16386233350 | 44400 | 44350 | 44400 | 44350 | 299 |
| 274 | 20240522 | 141200 | 16372965100 | 44350 | 44400 | 44400 | 44350 | 75 |
| 275 | 20240522 | 141100 | 16369635350 | 44350 | 44400 | 44400 | 44350 | 230 |
| 276 | 20240522 | 141000 | 16359425150 | 44400 | 44400 | 44400 | 44350 | 408 |
| 277 | 20240522 | 140900 | 16341317050 | 44400 | 44400 | 44400 | 44350 | 538 |
| 278 | 20240522 | 140800 | 16317431500 | 44400 | 44450 | 44450 | 44400 | 303 |
| 279 | 20240522 | 140700 | 16303976100 | 44400 | 44400 | 44500 | 44350 | 3174 |
| 280 | 20240522 | 140600 | 16163061400 | 44400 | 44450 | 44500 | 44400 | 3837 |
| 281 | 20240522 | 140500 | 15992548750 | 44500 | 44500 | 44500 | 44450 | 67 |
| 282 | 20240522 | 140400 | 15989567600 | 44500 | 44450 | 44500 | 44450 | 321 |
| 283 | 20240522 | 140300 | 15975293950 | 44500 | 44500 | 44500 | 44450 | 276 |
| 284 | 20240522 | 140200 | 15963012900 | 44500 | 44450 | 44500 | 44400 | 1225 |
| 285 | 20240522 | 140100 | 15908549300 | 44450 | 44450 | 44450 | 44400 | 1076 |
| 286 | 20240522 | 140000 | 15860731500 | 44450 | 44500 | 44500 | 44400 | 911 |
| 287 | 20240522 | 135900 | 15820247450 | 44500 | 44450 | 44500 | 44450 | 132 |
| 288 | 20240522 | 135800 | 15814378600 | 44450 | 44500 | 44500 | 44450 | 337 |
| 289 | 20240522 | 135700 | 15799397900 | 44500 | 44500 | 44500 | 44450 | 3082 |
| 290 | 20240522 | 135600 | 15662327800 | 44500 | 44500 | 44500 | 44450 | 219 |
| 291 | 20240522 | 135500 | 15652589150 | 44450 | 44500 | 44500 | 44450 | 159 |
| 292 | 20240522 | 135400 | 15645519550 | 44500 | 44550 | 44550 | 44450 | 2172 |
| 293 | 20240522 | 135300 | 15548896600 | 44550 | 44500 | 44550 | 44500 | 480 |
| 294 | 20240522 | 135200 | 15527519850 | 44500 | 44500 | 44550 | 44500 | 99 |
| 295 | 20240522 | 135100 | 15523111250 | 44500 | 44550 | 44550 | 44500 | 61 |
| 296 | 20240522 | 135000 | 15520394150 | 44550 | 44550 | 44550 | 44500 | 238 |
| 297 | 20240522 | 134900 | 15509792200 | 44550 | 44500 | 44550 | 44500 | 138 |
| 298 | 20240522 | 134800 | 15503645050 | 44550 | 44550 | 44550 | 44500 | 261 |
| 299 | 20240522 | 134700 | 15492028900 | 44550 | 44550 | 44550 | 44500 | 385 |
| 300 | 20240522 | 134600 | 15474882750 | 44550 | 44550 | 44550 | 44500 | 179 |
| 301 | 20240522 | 134500 | 15466908500 | 44550 | 44600 | 44600 | 44500 | 247 |
| 302 | 20240522 | 134400 | 15455909050 | 44550 | 44600 | 44600 | 44500 | 290 |
| 303 | 20240522 | 134300 | 15442983150 | 44500 | 44600 | 44600 | 44500 | 2150 |
| 304 | 20240522 | 134200 | 15347205550 | 44600 | 44600 | 44600 | 44550 | 304 |
| 305 | 20240522 | 134100 | 15333651400 | 44600 | 44550 | 44600 | 44550 | 241 |
| 306 | 20240522 | 134000 | 15322911300 | 44550 | 44600 | 44600 | 44550 | 522 |
| 307 | 20240522 | 133900 | 15299650550 | 44600 | 44600 | 44600 | 44550 | 1094 |
| 308 | 20240522 | 133800 | 15250912400 | 44600 | 44600 | 44650 | 44550 | 602 |
| 309 | 20240522 | 133700 | 15224085000 | 44600 | 44650 | 44700 | 44600 | 862 |
| 310 | 20240522 | 133600 | 15185601300 | 44650 | 44700 | 44700 | 44650 | 34 |
| 311 | 20240522 | 133500 | 15184082100 | 44700 | 44650 | 44700 | 44600 | 220 |
| 312 | 20240522 | 133400 | 15174259250 | 44600 | 44600 | 44600 | 44550 | 291 |
| 313 | 20240522 | 133300 | 15161282650 | 44550 | 44600 | 44600 | 44550 | 954 |
| 314 | 20240522 | 133200 | 15118736150 | 44600 | 44550 | 44600 | 44550 | 1302 |
| 315 | 20240522 | 133100 | 15060729350 | 44600 | 44600 | 44600 | 44600 | 38 |
| 316 | 20240522 | 133000 | 15059034550 | 44600 | 44600 | 44600 | 44550 | 197 |
| 317 | 20240522 | 132900 | 15050249850 | 44600 | 44600 | 44600 | 44550 | 170 |
| 318 | 20240522 | 132800 | 15042670950 | 44600 | 44650 | 44650 | 44550 | 579 |
| 319 | 20240522 | 132700 | 15016848100 | 44650 | 44650 | 44700 | 44650 | 619 |
| 320 | 20240522 | 132600 | 14989204700 | 44650 | 44750 | 44750 | 44650 | 836 |
| 321 | 20240522 | 132500 | 14951847150 | 44750 | 44700 | 44750 | 44700 | 453 |
| 322 | 20240522 | 132400 | 14931579650 | 44700 | 44750 | 44750 | 44600 | 544 |
| 323 | 20240522 | 132300 | 14907279900 | 44750 | 44750 | 44750 | 44700 | 159 |
| 324 | 20240522 | 132200 | 14900169250 | 44750 | 44700 | 44750 | 44650 | 122 |
| 325 | 20240522 | 132100 | 14894710750 | 44700 | 44650 | 44750 | 44650 | 259 |
| 326 | 20240522 | 132000 | 14883134300 | 44650 | 44650 | 44650 | 44600 | 212 |
| 327 | 20240522 | 131900 | 14873668700 | 44650 | 44650 | 44650 | 44600 | 65 |
| 328 | 20240522 | 131800 | 14870766700 | 44650 | 44650 | 44650 | 44650 | 137 |
| 329 | 20240522 | 131700 | 14864649650 | 44650 | 44700 | 44700 | 44500 | 4627 |
| 330 | 20240522 | 131600 | 14658292500 | 44700 | 44800 | 44800 | 44700 | 569 |
| 331 | 20240522 | 131500 | 14632838400 | 44750 | 44750 | 44800 | 44750 | 1214 |
| 332 | 20240522 | 131400 | 14578509400 | 44750 | 44750 | 44750 | 44700 | 324 |
| 333 | 20240522 | 131300 | 14564010600 | 44750 | 44700 | 44750 | 44700 | 364 |
| 334 | 20240522 | 131200 | 14547736100 | 44750 | 44700 | 44750 | 44650 | 330 |
| 335 | 20240522 | 131100 | 14532976700 | 44700 | 44700 | 44700 | 44650 | 172 |
| 336 | 20240522 | 131000 | 14525288700 | 44700 | 44700 | 44700 | 44650 | 186 |
| 337 | 20240522 | 130900 | 14516975500 | 44650 | 44700 | 44700 | 44650 | 795 |
| 338 | 20240522 | 130800 | 14481451900 | 44700 | 44650 | 44700 | 44650 | 454 |
| 339 | 20240522 | 130700 | 14461164150 | 44700 | 44650 | 44700 | 44650 | 272 |
| 340 | 20240522 | 130600 | 14449012700 | 44650 | 44700 | 44700 | 44650 | 493 |
| 341 | 20240522 | 130500 | 14426988100 | 44700 | 44650 | 44700 | 44650 | 632 |
| 342 | 20240522 | 130400 | 14398767450 | 44650 | 44650 | 44700 | 44650 | 414 |
| 343 | 20240522 | 130300 | 14380276200 | 44700 | 44750 | 44750 | 44700 | 334 |
| 344 | 20240522 | 130200 | 14365344150 | 44700 | 44700 | 44700 | 44650 | 467 |
| 345 | 20240522 | 130100 | 14344471300 | 44650 | 44700 | 44700 | 44650 | 178 |
| 346 | 20240522 | 130000 | 14336515350 | 44700 | 44700 | 44700 | 44650 | 320 |
| 347 | 20240522 | 125900 | 14322213850 | 44700 | 44700 | 44700 | 44650 | 259 |
| 348 | 20240522 | 125800 | 14310640900 | 44650 | 44700 | 44700 | 44650 | 300 |
| 349 | 20240522 | 125700 | 14297232700 | 44700 | 44700 | 44700 | 44700 | 103 |
| 350 | 20240522 | 125600 | 14292628600 | 44700 | 44700 | 44700 | 44650 | 42 |
| 351 | 20240522 | 125500 | 14290752650 | 44650 | 44700 | 44700 | 44650 | 135 |
| 352 | 20240522 | 125400 | 14284718650 | 44700 | 44650 | 44750 | 44600 | 945 |
| 353 | 20240522 | 125300 | 14242518150 | 44700 | 44700 | 44700 | 44700 | 40 |
| 354 | 20240522 | 125200 | 14240730150 | 44700 | 44750 | 44750 | 44650 | 364 |
| 355 | 20240522 | 125100 | 14224464050 | 44650 | 44750 | 44800 | 44650 | 1336 |
| 356 | 20240522 | 125000 | 14164728300 | 44800 | 44750 | 44800 | 44700 | 281 |
| 357 | 20240522 | 124900 | 14152154750 | 44750 | 44750 | 44750 | 44700 | 551 |
| 358 | 20240522 | 124800 | 14127514100 | 44750 | 44750 | 44750 | 44700 | 349 |
| 359 | 20240522 | 124700 | 14111900100 | 44700 | 44750 | 44750 | 44700 | 120 |
| 360 | 20240522 | 124600 | 14106530450 | 44750 | 44850 | 44850 | 44700 | 1918 |
| 361 | 20240522 | 124500 | 14020681000 | 44850 | 44850 | 44850 | 44800 | 531 |
| 362 | 20240522 | 124400 | 13996866150 | 44850 | 44850 | 44850 | 44800 | 125 |
| 363 | 20240522 | 124300 | 13991265650 | 44850 | 44850 | 44850 | 44850 | 2 |
| 364 | 20240522 | 124200 | 13991175950 | 44800 | 44850 | 44850 | 44800 | 201 |
| 365 | 20240522 | 124100 | 13982168600 | 44800 | 44800 | 44800 | 44800 | 320 |
| 366 | 20240522 | 124000 | 13967832600 | 44750 | 44800 | 44800 | 44750 | 92 |
| 367 | 20240522 | 123900 | 13963711550 | 44800 | 44800 | 44800 | 44750 | 744 |
| 368 | 20240522 | 123800 | 13930385900 | 44800 | 44850 | 44850 | 44800 | 260 |
| 369 | 20240522 | 123700 | 13918724950 | 44850 | 44900 | 44900 | 44850 | 496 |
| 370 | 20240522 | 123600 | 13896478750 | 44850 | 44900 | 44900 | 44850 | 193 |
| 371 | 20240522 | 123500 | 13887815850 | 44850 | 44900 | 44900 | 44850 | 203 |
| 372 | 20240522 | 123400 | 13878704300 | 44850 | 44850 | 44900 | 44850 | 92 |
| 373 | 20240522 | 123300 | 13874577450 | 44900 | 44900 | 44900 | 44850 | 385 |
| 374 | 20240522 | 123200 | 13857303100 | 44900 | 44900 | 44900 | 44900 | 470 |
| 375 | 20240522 | 123100 | 13836200100 | 44900 | 44950 | 44950 | 44850 | 240 |
| 376 | 20240522 | 123000 | 13825422300 | 44950 | 44900 | 44950 | 44850 | 1822 |
| 377 | 20240522 | 122900 | 13743630950 | 44900 | 44900 | 44900 | 44850 | 646 |
| 378 | 20240522 | 122800 | 13714625800 | 44900 | 44850 | 44900 | 44850 | 350 |
| 379 | 20240522 | 122700 | 13698910900 | 44900 | 44850 | 44900 | 44800 | 1202 |
| 380 | 20240522 | 122600 | 13644948300 | 44900 | 44850 | 44900 | 44850 | 1170 |
| 381 | 20240522 | 122500 | 13592430700 | 44850 | 44850 | 44900 | 44850 | 513 |
| 382 | 20240522 | 122400 | 13569414650 | 44900 | 44850 | 44900 | 44750 | 2309 |
| 383 | 20240522 | 122300 | 13465870550 | 44900 | 44900 | 44900 | 44850 | 1080 |
| 384 | 20240522 | 122200 | 13417385500 | 44900 | 44850 | 44900 | 44850 | 659 |
| 385 | 20240522 | 122100 | 13387825350 | 44850 | 44850 | 44900 | 44850 | 767 |
| 386 | 20240522 | 122000 | 13353395600 | 44900 | 44850 | 44900 | 44850 | 126 |
| 387 | 20240522 | 121900 | 13347741300 | 44900 | 44800 | 44900 | 44800 | 1297 |
| 388 | 20240522 | 121800 | 13289584000 | 44800 | 44800 | 44850 | 44750 | 1805 |
| 389 | 20240522 | 121700 | 13208658000 | 44800 | 44800 | 44850 | 44800 | 594 |
| 390 | 20240522 | 121600 | 13182046750 | 44800 | 44800 | 44800 | 44750 | 333 |
| 391 | 20240522 | 121500 | 13167129750 | 44750 | 44800 | 44800 | 44750 | 1153 |
| 392 | 20240522 | 121400 | 13115475550 | 44800 | 44750 | 44800 | 44750 | 226 |
| 393 | 20240522 | 121300 | 13105357650 | 44800 | 44750 | 44800 | 44750 | 378 |
| 394 | 20240522 | 121200 | 13088424100 | 44800 | 44750 | 44800 | 44750 | 1174 |
| 395 | 20240522 | 121100 | 13035860200 | 44700 | 44750 | 44750 | 44700 | 356 |
| 396 | 20240522 | 121000 | 13019941950 | 44750 | 44700 | 44750 | 44700 | 632 |
| 397 | 20240522 | 120900 | 12991663300 | 44700 | 44700 | 44750 | 44700 | 303 |
| 398 | 20240522 | 120800 | 12978107650 | 44750 | 44700 | 44750 | 44700 | 375 |
| 399 | 20240522 | 120700 | 12961339650 | 44700 | 44700 | 44750 | 44700 | 554 |
| 400 | 20240522 | 120600 | 12936571850 | 44750 | 44750 | 44750 | 44700 | 37 |
| 401 | 20240522 | 120500 | 12934917050 | 44700 | 44750 | 44750 | 44700 | 278 |
| 402 | 20240522 | 120400 | 12922484150 | 44750 | 44750 | 44750 | 44700 | 235 |
| 403 | 20240522 | 120300 | 12911976950 | 44700 | 44700 | 44750 | 44700 | 193 |
| 404 | 20240522 | 120200 | 12903349300 | 44700 | 44700 | 44750 | 44700 | 552 |
| 405 | 20240522 | 120100 | 12878662650 | 44700 | 44700 | 44750 | 44700 | 90 |
| 406 | 20240522 | 120000 | 12874637150 | 44750 | 44650 | 44750 | 44650 | 46 |
| 407 | 20240522 | 115900 | 12872579250 | 44650 | 44750 | 44750 | 44650 | 397 |
| 408 | 20240522 | 115800 | 12854842700 | 44700 | 44700 | 44700 | 44650 | 779 |
| 409 | 20240522 | 115700 | 12820038600 | 44700 | 44650 | 44700 | 44650 | 575 |
| 410 | 20240522 | 115600 | 12794337800 | 44700 | 44700 | 44700 | 44700 | 294 |
| 411 | 20240522 | 115500 | 12781196000 | 44700 | 44650 | 44700 | 44650 | 185 |
| 412 | 20240522 | 115400 | 12772927350 | 44650 | 44600 | 44650 | 44600 | 383 |
| 413 | 20240522 | 115300 | 12755829800 | 44600 | 44600 | 44600 | 44600 | 14 |
| 414 | 20240522 | 115200 | 12755205400 | 44600 | 44550 | 44600 | 44550 | 454 |
| 415 | 20240522 | 115100 | 12734962600 | 44600 | 44600 | 44650 | 44550 | 102 |
| 416 | 20240522 | 115000 | 12730413550 | 44600 | 44600 | 44600 | 44600 | 90 |
| 417 | 20240522 | 114900 | 12726399550 | 44600 | 44600 | 44600 | 44550 | 162 |
| 418 | 20240522 | 114800 | 12719174550 | 44600 | 44700 | 44700 | 44550 | 660 |
| 419 | 20240522 | 114700 | 12689726300 | 44700 | 44600 | 44700 | 44600 | 349 |
| 420 | 20240522 | 114600 | 12674143400 | 44650 | 44650 | 44650 | 44600 | 551 |
| 421 | 20240522 | 114500 | 12649541550 | 44650 | 44650 | 44650 | 44600 | 193 |
| 422 | 20240522 | 114400 | 12640927950 | 44650 | 44650 | 44650 | 44600 | 87 |
| 423 | 20240522 | 114300 | 12637046600 | 44650 | 44650 | 44650 | 44600 | 184 |
| 424 | 20240522 | 114200 | 12628835800 | 44650 | 44650 | 44650 | 44650 | 200 |
| 425 | 20240522 | 114100 | 12619905800 | 44600 | 44650 | 44650 | 44600 | 33 |
| 426 | 20240522 | 114000 | 12618433050 | 44600 | 44600 | 44650 | 44600 | 93 |
| 427 | 20240522 | 113900 | 12614282250 | 44600 | 44650 | 44650 | 44600 | 193 |
| 428 | 20240522 | 113800 | 12605665650 | 44600 | 44600 | 44650 | 44600 | 150 |
| 429 | 20240522 | 113700 | 12598975150 | 44600 | 44650 | 44650 | 44550 | 220 |
| 430 | 20240522 | 113600 | 12589164000 | 44650 | 44600 | 44650 | 44600 | 25 |
| 431 | 20240522 | 113500 | 12588048200 | 44600 | 44600 | 44600 | 44600 | 75 |
| 432 | 20240522 | 113400 | 12584703200 | 44550 | 44600 | 44600 | 44550 | 80 |
| 433 | 20240522 | 113300 | 12581136150 | 44600 | 44600 | 44600 | 44550 | 55 |
| 434 | 20240522 | 113200 | 12578684650 | 44600 | 44550 | 44600 | 44500 | 316 |
| 435 | 20240522 | 113100 | 12564603150 | 44500 | 44600 | 44600 | 44500 | 528 |
| 436 | 20240522 | 113000 | 12541074050 | 44600 | 44500 | 44600 | 44500 | 503 |
| 437 | 20240522 | 112900 | 12518661950 | 44550 | 44500 | 44550 | 44500 | 433 |
| 438 | 20240522 | 112800 | 12499373600 | 44550 | 44500 | 44550 | 44500 | 212 |
| 439 | 20240522 | 112700 | 12489931800 | 44500 | 44400 | 44550 | 44350 | 4861 |
| 440 | 20240522 | 112600 | 12274095800 | 44400 | 44550 | 44550 | 44350 | 17047 |
| 441 | 20240522 | 112500 | 11517281150 | 44550 | 44550 | 44600 | 44500 | 1587 |
| 442 | 20240522 | 112400 | 11446630650 | 44550 | 44600 | 44600 | 44550 | 174 |
| 443 | 20240522 | 112300 | 11438878450 | 44600 | 44650 | 44650 | 44550 | 287 |
| 444 | 20240522 | 112200 | 11426077750 | 44650 | 44600 | 44650 | 44600 | 188 |
| 445 | 20240522 | 112100 | 11417685800 | 44600 | 44600 | 44600 | 44600 | 154 |
| 446 | 20240522 | 112000 | 11410817400 | 44600 | 44650 | 44650 | 44600 | 301 |
| 447 | 20240522 | 111900 | 11397384750 | 44650 | 44600 | 44650 | 44600 | 1374 |
| 448 | 20240522 | 111800 | 11336037250 | 44600 | 44600 | 44600 | 44550 | 514 |
| 449 | 20240522 | 111700 | 11313131000 | 44700 | 44650 | 44700 | 44600 | 362 |
| 450 | 20240522 | 111600 | 11296972600 | 44650 | 44600 | 44700 | 44600 | 330 |
| 451 | 20240522 | 111500 | 11282228850 | 44650 | 44600 | 44650 | 44600 | 281 |
| 452 | 20240522 | 111400 | 11269690050 | 44600 | 44700 | 44700 | 44600 | 125 |
| 453 | 20240522 | 111300 | 11264106750 | 44650 | 44600 | 44700 | 44550 | 2635 |
| 454 | 20240522 | 111200 | 11146523250 | 44550 | 44500 | 44550 | 44500 | 840 |
| 455 | 20240522 | 111100 | 11109110050 | 44550 | 44500 | 44550 | 44500 | 316 |
| 456 | 20240522 | 111000 | 11095038500 | 44550 | 44600 | 44600 | 44550 | 1274 |
| 457 | 20240522 | 110900 | 11038258400 | 44650 | 44600 | 44650 | 44600 | 223 |
| 458 | 20240522 | 110800 | 11028303850 | 44600 | 44600 | 44650 | 44600 | 154 |
| 459 | 20240522 | 110700 | 11021432950 | 44600 | 44650 | 44650 | 44600 | 375 |
| 460 | 20240522 | 110600 | 11004691200 | 44650 | 44600 | 44700 | 44600 | 196 |
| 461 | 20240522 | 110500 | 10995940750 | 44600 | 44700 | 44750 | 44550 | 3221 |
| 462 | 20240522 | 110400 | 10852173300 | 44700 | 44700 | 44700 | 44700 | 64 |
| 463 | 20240522 | 110300 | 10849312500 | 44700 | 44800 | 44800 | 44700 | 413 |
| 464 | 20240522 | 110200 | 10830825150 | 44750 | 44700 | 44800 | 44700 | 144 |
| 465 | 20240522 | 110100 | 10824385600 | 44700 | 44700 | 44850 | 44700 | 2055 |
| 466 | 20240522 | 110000 | 10732440100 | 44700 | 44700 | 44750 | 44700 | 398 |
| 467 | 20240522 | 105900 | 10714648250 | 44700 | 44800 | 44800 | 44700 | 3096 |
| 468 | 20240522 | 105800 | 10576149300 | 44800 | 44800 | 44850 | 44800 | 366 |
| 469 | 20240522 | 105700 | 10559751150 | 44850 | 44800 | 44850 | 44800 | 429 |
| 470 | 20240522 | 105600 | 10540531650 | 44800 | 44850 | 44850 | 44800 | 488 |
| 471 | 20240522 | 105500 | 10518649900 | 44850 | 44850 | 44850 | 44800 | 399 |
| 472 | 20240522 | 105400 | 10500760300 | 44850 | 44800 | 44850 | 44800 | 1905 |
| 473 | 20240522 | 105300 | 10415322600 | 44850 | 44800 | 44850 | 44800 | 1552 |
| 474 | 20240522 | 105200 | 10345780650 | 44800 | 44850 | 44850 | 44800 | 225 |
| 475 | 20240522 | 105100 | 10335690000 | 44850 | 44850 | 44900 | 44800 | 577 |
| 476 | 20240522 | 105000 | 10309810950 | 44850 | 44900 | 44900 | 44850 | 290 |
| 477 | 20240522 | 104900 | 10296795000 | 44850 | 44800 | 44900 | 44800 | 477 |
| 478 | 20240522 | 104800 | 10275396700 | 44800 | 44800 | 44850 | 44750 | 2059 |
| 479 | 20240522 | 104700 | 10183094400 | 44800 | 44800 | 44850 | 44750 | 2770 |
| 480 | 20240522 | 104600 | 10059023550 | 44850 | 44850 | 44850 | 44850 | 1947 |
| 481 | 20240522 | 104500 | 9971700600 | 44850 | 44850 | 44900 | 44850 | 1620 |
| 482 | 20240522 | 104400 | 9899034050 | 44850 | 44900 | 44900 | 44850 | 212 |
| 483 | 20240522 | 104300 | 9889517350 | 44900 | 44900 | 44900 | 44850 | 915 |
| 484 | 20240522 | 104200 | 9848435350 | 44900 | 44800 | 44900 | 44800 | 764 |
| 485 | 20240522 | 104100 | 9814145200 | 44850 | 44850 | 44850 | 44800 | 433 |
| 486 | 20240522 | 104000 | 9794725250 | 44850 | 44850 | 44850 | 44800 | 3159 |
| 487 | 20240522 | 103900 | 9653044850 | 44850 | 44750 | 44850 | 44750 | 2887 |
| 488 | 20240522 | 103800 | 9523678500 | 44800 | 44750 | 44800 | 44750 | 175 |
| 489 | 20240522 | 103700 | 9515838700 | 44750 | 44750 | 44800 | 44700 | 223 |
| 490 | 20240522 | 103600 | 9505858350 | 44750 | 44750 | 44750 | 44650 | 2562 |
| 491 | 20240522 | 103500 | 9391367050 | 44750 | 44650 | 44750 | 44650 | 480 |
| 492 | 20240522 | 103400 | 9369909150 | 44650 | 44700 | 44750 | 44650 | 605 |
| 493 | 20240522 | 103300 | 9342872700 | 44700 | 44700 | 44700 | 44650 | 357 |
| 494 | 20240522 | 103200 | 9326917000 | 44700 | 44750 | 44750 | 44700 | 1115 |
| 495 | 20240522 | 103100 | 9277072300 | 44700 | 44800 | 44800 | 44700 | 2866 |
| 496 | 20240522 | 103000 | 9148724000 | 44750 | 44800 | 44800 | 44750 | 421 |
| 497 | 20240522 | 102900 | 9129870750 | 44800 | 44800 | 44800 | 44750 | 582 |
| 498 | 20240522 | 102800 | 9103797400 | 44800 | 44850 | 44850 | 44800 | 702 |
| 499 | 20240522 | 102700 | 9072343000 | 44850 | 44950 | 44950 | 44850 | 4130 |
| 500 | 20240522 | 102600 | 8886873350 | 44950 | 44950 | 44950 | 44900 | 1983 |
| 501 | 20240522 | 102500 | 8797744100 | 44950 | 45000 | 45000 | 44900 | 2848 |
| 502 | 20240522 | 102400 | 8669699250 | 45000 | 44750 | 45000 | 44750 | 19048 |
| 503 | 20240522 | 102300 | 7814896900 | 44750 | 44700 | 44800 | 44700 | 3554 |
| 504 | 20240522 | 102200 | 7655925600 | 44750 | 44700 | 44750 | 44700 | 2531 |
| 505 | 20240522 | 102100 | 7542699550 | 44700 | 44700 | 44700 | 44650 | 715 |
| 506 | 20240522 | 102000 | 7510739650 | 44650 | 44650 | 44700 | 44600 | 759 |
| 507 | 20240522 | 101900 | 7476825800 | 44650 | 44550 | 44650 | 44550 | 1272 |
| 508 | 20240522 | 101800 | 7420108350 | 44550 | 44550 | 44550 | 44500 | 1264 |
| 509 | 20240522 | 101700 | 7363847450 | 44600 | 44600 | 44600 | 44550 | 986 |
| 510 | 20240522 | 101600 | 7319905200 | 44600 | 44700 | 44700 | 44550 | 1284 |
| 511 | 20240522 | 101500 | 7262583000 | 44650 | 44750 | 44750 | 44650 | 1015 |
| 512 | 20240522 | 101400 | 7217202050 | 44700 | 44650 | 44750 | 44600 | 6625 |
| 513 | 20240522 | 101300 | 6921161400 | 44650 | 44650 | 44650 | 44600 | 483 |
| 514 | 20240522 | 101200 | 6899600100 | 44600 | 44600 | 44650 | 44600 | 668 |
| 515 | 20240522 | 101100 | 6869803800 | 44600 | 44650 | 44650 | 44550 | 540 |
| 516 | 20240522 | 101000 | 6845720500 | 44650 | 44650 | 44650 | 44600 | 2260 |
| 517 | 20240522 | 100900 | 6744849650 | 44600 | 44550 | 44650 | 44550 | 6987 |
| 518 | 20240522 | 100800 | 6433329000 | 44550 | 44550 | 44600 | 44500 | 334 |
| 519 | 20240522 | 100700 | 6418449450 | 44550 | 44500 | 44600 | 44500 | 1597 |
| 520 | 20240522 | 100600 | 6347267250 | 44550 | 44500 | 44550 | 44500 | 1688 |
| 521 | 20240522 | 100500 | 6272090500 | 44550 | 44450 | 44550 | 44450 | 2188 |
| 522 | 20240522 | 100400 | 6174711600 | 44400 | 44450 | 44500 | 44400 | 703 |
| 523 | 20240522 | 100300 | 6143472400 | 44450 | 44450 | 44450 | 44400 | 353 |
| 524 | 20240522 | 100200 | 6127786000 | 44500 | 44450 | 44500 | 44450 | 940 |
| 525 | 20240522 | 100100 | 6085983850 | 44500 | 44500 | 44550 | 44500 | 694 |
| 526 | 20240522 | 100000 | 6055100500 | 44500 | 44500 | 44550 | 44450 | 478 |
| 527 | 20240522 | 095900 | 6033829350 | 44500 | 44500 | 44600 | 44450 | 3024 |
| 528 | 20240522 | 095800 | 5899178750 | 44550 | 44500 | 44550 | 44450 | 552 |
| 529 | 20240522 | 095700 | 5874617150 | 44500 | 44450 | 44500 | 44450 | 697 |
| 530 | 20240522 | 095600 | 5843617300 | 44450 | 44450 | 44450 | 44400 | 375 |
| 531 | 20240522 | 095500 | 5826965000 | 44450 | 44450 | 44450 | 44400 | 477 |
| 532 | 20240522 | 095400 | 5805773000 | 44450 | 44400 | 44450 | 44400 | 705 |
| 533 | 20240522 | 095300 | 5774447100 | 44350 | 44350 | 44350 | 44300 | 782 |
| 534 | 20240522 | 095200 | 5739772900 | 44350 | 44400 | 44400 | 44350 | 145 |
| 535 | 20240522 | 095100 | 5733338850 | 44400 | 44450 | 44500 | 44400 | 888 |
| 536 | 20240522 | 095000 | 5693908500 | 44450 | 44300 | 44450 | 44250 | 2074 |
| 537 | 20240522 | 094900 | 5601883900 | 44250 | 44300 | 44300 | 44250 | 93 |
| 538 | 20240522 | 094800 | 5597765100 | 44300 | 44250 | 44300 | 44250 | 990 |
| 539 | 20240522 | 094700 | 5553956150 | 44300 | 44300 | 44300 | 44250 | 381 |
| 540 | 20240522 | 094600 | 5537083350 | 44300 | 44300 | 44300 | 44250 | 890 |
| 541 | 20240522 | 094500 | 5497691100 | 44300 | 44350 | 44350 | 44300 | 383 |
| 542 | 20240522 | 094400 | 5480722500 | 44300 | 44250 | 44350 | 44250 | 1412 |
| 543 | 20240522 | 094300 | 5418175350 | 44250 | 44250 | 44300 | 44250 | 381 |
| 544 | 20240522 | 094200 | 5401312800 | 44250 | 44350 | 44350 | 44200 | 326 |
| 545 | 20240522 | 094100 | 5386897200 | 44350 | 44250 | 44350 | 44150 | 2789 |
| 546 | 20240522 | 094000 | 5263592750 | 44300 | 44400 | 44450 | 44250 | 938 |
| 547 | 20240522 | 093900 | 5221942050 | 44400 | 44250 | 44400 | 44250 | 4067 |
| 548 | 20240522 | 093800 | 5041775200 | 44250 | 44250 | 44250 | 44200 | 1675 |
| 549 | 20240522 | 093700 | 4967699300 | 44250 | 44300 | 44300 | 44200 | 3382 |
| 550 | 20240522 | 093600 | 4818029800 | 44300 | 44400 | 44450 | 44300 | 1086 |
| 551 | 20240522 | 093500 | 4769838900 | 44400 | 44500 | 44500 | 44350 | 5179 |
| 552 | 20240522 | 093400 | 4539661050 | 44500 | 44550 | 44600 | 44500 | 2094 |
| 553 | 20240522 | 093300 | 4446411700 | 44550 | 44550 | 44650 | 44500 | 673 |
| 554 | 20240522 | 093200 | 4416403800 | 44500 | 44550 | 44550 | 44500 | 2557 |
| 555 | 20240522 | 093100 | 4302526900 | 44550 | 44600 | 44650 | 44550 | 1456 |
| 556 | 20240522 | 093000 | 4237616650 | 44600 | 44700 | 44750 | 44600 | 1272 |
| 557 | 20240522 | 092900 | 4180855500 | 44700 | 44700 | 44750 | 44550 | 5173 |
| 558 | 20240522 | 092800 | 3949869400 | 44700 | 44700 | 44750 | 44600 | 5071 |
| 559 | 20240522 | 092700 | 3723363250 | 44650 | 44600 | 44700 | 44600 | 1358 |
| 560 | 20240522 | 092600 | 3662729350 | 44650 | 44500 | 44650 | 44500 | 4108 |
| 561 | 20240522 | 092500 | 3479534000 | 44500 | 44500 | 44600 | 44500 | 3009 |
| 562 | 20240522 | 092400 | 3345557700 | 44550 | 44400 | 44550 | 44400 | 3749 |
| 563 | 20240522 | 092300 | 3178795600 | 44450 | 44400 | 44450 | 44400 | 547 |
| 564 | 20240522 | 092200 | 3154508400 | 44400 | 44400 | 44450 | 44350 | 2169 |
| 565 | 20240522 | 092100 | 3058204200 | 44400 | 44300 | 44400 | 44300 | 3153 |
| 566 | 20240522 | 092000 | 2918444350 | 44350 | 44350 | 44350 | 44300 | 709 |
| 567 | 20240522 | 091900 | 2887005850 | 44350 | 44350 | 44400 | 44350 | 1881 |
| 568 | 20240522 | 091800 | 2803565350 | 44300 | 44300 | 44400 | 44250 | 3951 |
| 569 | 20240522 | 091700 | 2628413750 | 44300 | 44200 | 44400 | 44200 | 5088 |
| 570 | 20240522 | 091600 | 2403020050 | 44200 | 44150 | 44300 | 44150 | 3346 |
| 571 | 20240522 | 091500 | 2255074400 | 44150 | 43950 | 44150 | 43950 | 4371 |
| 572 | 20240522 | 091400 | 2062218550 | 44000 | 43900 | 44050 | 43900 | 2549 |
| 573 | 20240522 | 091300 | 1950211450 | 43950 | 43950 | 43950 | 43900 | 1424 |
| 574 | 20240522 | 091200 | 1887636900 | 43950 | 44050 | 44100 | 43950 | 1578 |
| 575 | 20240522 | 091100 | 1818136250 | 44050 | 44050 | 44050 | 44000 | 882 |
| 576 | 20240522 | 091000 | 1779303000 | 44050 | 43950 | 44050 | 43850 | 3200 |
| 577 | 20240522 | 090900 | 1638677750 | 43950 | 43850 | 43950 | 43800 | 1475 |
| 578 | 20240522 | 090800 | 1573925850 | 43900 | 43800 | 43900 | 43750 | 739 |
| 579 | 20240522 | 090700 | 1541551050 | 43800 | 43800 | 43900 | 43800 | 628 |
| 580 | 20240522 | 090600 | 1514027150 | 43850 | 43750 | 43900 | 43750 | 2239 |
| 581 | 20240522 | 090500 | 1415987050 | 43750 | 43650 | 43900 | 43600 | 3611 |
| 582 | 20240522 | 090400 | 1258453050 | 43700 | 43550 | 43700 | 43500 | 1407 |
| 583 | 20240522 | 090300 | 1197136650 | 43550 | 43550 | 43550 | 43450 | 4309 |
| 584 | 20240522 | 090200 | 1009598100 | 43600 | 43750 | 43900 | 43500 | 6363 |
| 585 | 20240522 | 090100 | 732134500 | 43900 | 44100 | 44100 | 43650 | 9415 |
| 586 | 20240522 | 090000 | 319102700 | 44100 | 44250 | 44300 | 44000 | 6974 |