32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 184400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 13376 |
| 3 | 20240523 | 184300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240523 | 184200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240523 | 184100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240523 | 184000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240523 | 183900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240523 | 183800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240523 | 183700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240523 | 183600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240523 | 183500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240523 | 183400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240523 | 183300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240523 | 183200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240523 | 183100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240523 | 183000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240523 | 182900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240523 | 182800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240523 | 182700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240523 | 182600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240523 | 182500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240523 | 182400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240523 | 182300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240523 | 182200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240523 | 182100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240523 | 182000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240523 | 181900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240523 | 181800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240523 | 181700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240523 | 181600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240523 | 181500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240523 | 181400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 13376 |
| 33 | 20240523 | 181300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240523 | 181200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240523 | 181100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240523 | 181000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240523 | 180900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240523 | 180800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240523 | 180700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240523 | 180600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240523 | 180500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240523 | 180400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240523 | 180300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240523 | 180200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240523 | 180100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240523 | 180000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240523 | 175900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240523 | 175800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240523 | 175700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240523 | 175600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240523 | 175500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240523 | 175400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240523 | 175300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240523 | 175200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240523 | 175100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240523 | 175000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240523 | 174900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240523 | 174800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240523 | 174700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240523 | 174600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240523 | 174500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240523 | 174400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 13376 |
| 63 | 20240523 | 174300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240523 | 174200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240523 | 174100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240523 | 174000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240523 | 173900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240523 | 173800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240523 | 173700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240523 | 173600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240523 | 173500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240523 | 173400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240523 | 173300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240523 | 173200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240523 | 173100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240523 | 173000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240523 | 172900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240523 | 172800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240523 | 172700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240523 | 172600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240523 | 172500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240523 | 172400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240523 | 172300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240523 | 172200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240523 | 172100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240523 | 172000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240523 | 171900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240523 | 171800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240523 | 171700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240523 | 171600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240523 | 171500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240523 | 171400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 13376 |
| 93 | 20240523 | 171300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240523 | 171200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240523 | 171100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240523 | 171000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240523 | 170900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240523 | 170800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240523 | 170700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240523 | 170600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240523 | 170500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240523 | 170400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240523 | 170300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240523 | 170200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240523 | 170100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240523 | 170000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240523 | 165900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240523 | 165800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240523 | 165700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240523 | 165600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240523 | 165500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240523 | 165400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240523 | 165300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240523 | 165200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240523 | 165100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240523 | 165000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240523 | 164900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240523 | 164800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240523 | 164700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240523 | 164600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240523 | 164500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240523 | 164400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 13376 |
| 123 | 20240523 | 164300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240523 | 164200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240523 | 164100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240523 | 164000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240523 | 163900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240523 | 163800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240523 | 163700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240523 | 163600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240523 | 163500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240523 | 163400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240523 | 163300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240523 | 163200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240523 | 163100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240523 | 163000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240523 | 162900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240523 | 162800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240523 | 162700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240523 | 162600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240523 | 162500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240523 | 162400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240523 | 162300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240523 | 162200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240523 | 162100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240523 | 162000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240523 | 161900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240523 | 161800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240523 | 161700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240523 | 161600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240523 | 161500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240523 | 161400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 13376 |
| 153 | 20240523 | 161300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240523 | 161200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240523 | 161100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240523 | 161000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240523 | 160900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240523 | 160800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240523 | 160700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240523 | 160600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240523 | 160500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240523 | 160400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240523 | 160300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240523 | 160200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240523 | 160100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240523 | 160000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240523 | 155900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240523 | 155800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240523 | 155700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240523 | 155600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240523 | 155500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240523 | 155400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240523 | 155300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240523 | 155200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240523 | 155100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240523 | 155000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240523 | 154900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240523 | 154800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240523 | 154700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240523 | 154600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240523 | 154500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240523 | 154400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 13376 |
| 183 | 20240523 | 154300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240523 | 154200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240523 | 154100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240523 | 154000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240523 | 153900 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240523 | 153800 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240523 | 153700 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240523 | 153600 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240523 | 153500 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240523 | 153400 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240523 | 153300 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240523 | 153200 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240523 | 153100 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240523 | 153000 | 24158317550 | 43650 | 43650 | 43650 | 43650 | 13376 |
| 197 | 20240523 | 152900 | 23574455150 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240523 | 152800 | 23574455150 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240523 | 152700 | 23574455150 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240523 | 152600 | 23574455150 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240523 | 152500 | 23574455150 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240523 | 152400 | 23574455150 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240523 | 152300 | 23574455150 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20240523 | 152200 | 23574455150 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240523 | 152100 | 23574455150 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240523 | 152000 | 23574455150 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240523 | 151900 | 23574455150 | 43700 | 43700 | 43800 | 43700 | 1238 |
| 208 | 20240523 | 151800 | 23520313450 | 43700 | 43800 | 43850 | 43650 | 8660 |
| 209 | 20240523 | 151700 | 23141483050 | 43800 | 43850 | 43850 | 43800 | 284 |
| 210 | 20240523 | 151600 | 23129035850 | 43800 | 43900 | 43900 | 43800 | 2521 |
| 211 | 20240523 | 151500 | 23018487500 | 43850 | 43800 | 43900 | 43800 | 700 |
| 212 | 20240523 | 151400 | 22987790100 | 43850 | 43800 | 43850 | 43800 | 2254 |
| 213 | 20240523 | 151300 | 22888999950 | 43750 | 43800 | 43850 | 43750 | 1192 |
| 214 | 20240523 | 151200 | 22836793700 | 43800 | 43850 | 43850 | 43750 | 616 |
| 215 | 20240523 | 151100 | 22809809450 | 43800 | 43800 | 43850 | 43750 | 468 |
| 216 | 20240523 | 151000 | 22789315100 | 43800 | 43800 | 43850 | 43750 | 310 |
| 217 | 20240523 | 150900 | 22775734550 | 43850 | 43850 | 43900 | 43750 | 9901 |
| 218 | 20240523 | 150800 | 22342057900 | 43900 | 43900 | 43900 | 43850 | 232 |
| 219 | 20240523 | 150700 | 22331878050 | 43900 | 43900 | 43900 | 43850 | 1211 |
| 220 | 20240523 | 150600 | 22278734050 | 43900 | 43900 | 43900 | 43850 | 870 |
| 221 | 20240523 | 150500 | 22240541950 | 43850 | 43900 | 43900 | 43850 | 654 |
| 222 | 20240523 | 150400 | 22211839050 | 43900 | 43850 | 43900 | 43850 | 369 |
| 223 | 20240523 | 150300 | 22195649100 | 43900 | 43850 | 43900 | 43850 | 744 |
| 224 | 20240523 | 150200 | 22163003900 | 43900 | 43850 | 43900 | 43850 | 426 |
| 225 | 20240523 | 150100 | 22144317750 | 43850 | 43900 | 43900 | 43850 | 541 |
| 226 | 20240523 | 150000 | 22120569700 | 43850 | 43850 | 43900 | 43850 | 346 |
| 227 | 20240523 | 145900 | 22105391200 | 43900 | 43850 | 43900 | 43800 | 431 |
| 228 | 20240523 | 145800 | 22086485800 | 43800 | 43800 | 43850 | 43800 | 1196 |
| 229 | 20240523 | 145700 | 22034072750 | 43800 | 43900 | 43900 | 43800 | 1354 |
| 230 | 20240523 | 145600 | 21974702100 | 43900 | 43900 | 43900 | 43850 | 304 |
| 231 | 20240523 | 145500 | 21961366700 | 43900 | 43900 | 43900 | 43850 | 236 |
| 232 | 20240523 | 145400 | 21951013200 | 43900 | 43850 | 43900 | 43850 | 629 |
| 233 | 20240523 | 145300 | 21923426550 | 43850 | 43850 | 43900 | 43800 | 2202 |
| 234 | 20240523 | 145200 | 21826826650 | 43850 | 43850 | 43850 | 43800 | 484 |
| 235 | 20240523 | 145100 | 21805617750 | 43850 | 43850 | 43850 | 43800 | 1744 |
| 236 | 20240523 | 145000 | 21729145950 | 43900 | 43900 | 43950 | 43850 | 359 |
| 237 | 20240523 | 144900 | 21713387900 | 43900 | 43850 | 43900 | 43850 | 2954 |
| 238 | 20240523 | 144800 | 21583723950 | 43900 | 43950 | 43950 | 43850 | 703 |
| 239 | 20240523 | 144700 | 21552857650 | 43950 | 43950 | 43950 | 43900 | 188 |
| 240 | 20240523 | 144600 | 21544599950 | 43950 | 43900 | 43950 | 43900 | 1089 |
| 241 | 20240523 | 144500 | 21496777750 | 43900 | 43900 | 43950 | 43850 | 1121 |
| 242 | 20240523 | 144400 | 21447562600 | 43850 | 43850 | 43900 | 43850 | 591 |
| 243 | 20240523 | 144300 | 21421639200 | 43900 | 43850 | 43900 | 43850 | 400 |
| 244 | 20240523 | 144200 | 21404089950 | 43900 | 43900 | 43900 | 43850 | 695 |
| 245 | 20240523 | 144100 | 21373600400 | 43850 | 43850 | 43900 | 43850 | 271 |
| 246 | 20240523 | 144000 | 21361708400 | 43900 | 43900 | 43900 | 43850 | 197 |
| 247 | 20240523 | 143900 | 21353063350 | 43900 | 43900 | 43900 | 43850 | 187 |
| 248 | 20240523 | 143800 | 21344859250 | 43850 | 43900 | 43900 | 43850 | 257 |
| 249 | 20240523 | 143700 | 21333585300 | 43900 | 43900 | 43900 | 43850 | 186 |
| 250 | 20240523 | 143600 | 21325424150 | 43900 | 43950 | 43950 | 43850 | 731 |
| 251 | 20240523 | 143500 | 21293346000 | 43950 | 43950 | 43950 | 43900 | 268 |
| 252 | 20240523 | 143400 | 21281579100 | 43950 | 43900 | 43950 | 43900 | 272 |
| 253 | 20240523 | 143300 | 21269629500 | 43900 | 43900 | 43950 | 43900 | 1241 |
| 254 | 20240523 | 143200 | 21215147900 | 43850 | 43900 | 43900 | 43850 | 256 |
| 255 | 20240523 | 143100 | 21203911650 | 43900 | 43850 | 43900 | 43850 | 232 |
| 256 | 20240523 | 143000 | 21193736500 | 43900 | 43900 | 43900 | 43800 | 1009 |
| 257 | 20240523 | 142900 | 21149522750 | 43900 | 43750 | 43900 | 43750 | 2093 |
| 258 | 20240523 | 142800 | 21057820050 | 43750 | 43850 | 43850 | 43750 | 8178 |
| 259 | 20240523 | 142700 | 20699869400 | 43850 | 43850 | 43850 | 43800 | 101 |
| 260 | 20240523 | 142600 | 20695441750 | 43850 | 43900 | 43900 | 43850 | 367 |
| 261 | 20240523 | 142500 | 20679347350 | 43850 | 43850 | 43900 | 43850 | 231 |
| 262 | 20240523 | 142400 | 20669215150 | 43900 | 43850 | 43900 | 43850 | 1255 |
| 263 | 20240523 | 142300 | 20614180250 | 43850 | 43750 | 43900 | 43750 | 828 |
| 264 | 20240523 | 142200 | 20577879750 | 43750 | 43800 | 43850 | 43750 | 726 |
| 265 | 20240523 | 142100 | 20546080000 | 43800 | 43850 | 43900 | 43800 | 2838 |
| 266 | 20240523 | 142000 | 20421733800 | 43900 | 43900 | 43900 | 43850 | 398 |
| 267 | 20240523 | 141900 | 20404274950 | 43900 | 43800 | 43900 | 43800 | 473 |
| 268 | 20240523 | 141800 | 20383531850 | 43800 | 43900 | 43900 | 43800 | 2654 |
| 269 | 20240523 | 141700 | 20267214300 | 43900 | 43900 | 43900 | 43850 | 168 |
| 270 | 20240523 | 141600 | 20259846800 | 43850 | 43850 | 43900 | 43850 | 114 |
| 271 | 20240523 | 141500 | 20254847000 | 43850 | 43850 | 43900 | 43850 | 171 |
| 272 | 20240523 | 141400 | 20247345600 | 43850 | 43900 | 43900 | 43850 | 358 |
| 273 | 20240523 | 141300 | 20231646050 | 43900 | 43900 | 43950 | 43850 | 247 |
| 274 | 20240523 | 141200 | 20220804800 | 43850 | 43850 | 43900 | 43800 | 1449 |
| 275 | 20240523 | 141100 | 20157263250 | 43850 | 43900 | 43950 | 43850 | 1796 |
| 276 | 20240523 | 141000 | 20078420850 | 43850 | 43850 | 43900 | 43850 | 238 |
| 277 | 20240523 | 140900 | 20067984300 | 43900 | 43850 | 43900 | 43850 | 197 |
| 278 | 20240523 | 140800 | 20059344050 | 43800 | 43800 | 43850 | 43800 | 268 |
| 279 | 20240523 | 140700 | 20047597050 | 43850 | 43950 | 43950 | 43800 | 1822 |
| 280 | 20240523 | 140600 | 19967691900 | 43950 | 43900 | 43950 | 43900 | 59 |
| 281 | 20240523 | 140500 | 19965101050 | 43950 | 43850 | 43950 | 43850 | 285 |
| 282 | 20240523 | 140400 | 19952601350 | 43800 | 43850 | 43900 | 43800 | 777 |
| 283 | 20240523 | 140300 | 19918529350 | 43850 | 43900 | 43950 | 43850 | 854 |
| 284 | 20240523 | 140200 | 19881063950 | 43950 | 44000 | 44000 | 43900 | 144 |
| 285 | 20240523 | 140100 | 19874740550 | 43950 | 44000 | 44000 | 43800 | 5774 |
| 286 | 20240523 | 140000 | 19621409300 | 43950 | 43950 | 44000 | 43950 | 220 |
| 287 | 20240523 | 135900 | 19611739150 | 44000 | 44000 | 44000 | 43900 | 399 |
| 288 | 20240523 | 135800 | 19594199100 | 43950 | 43950 | 44050 | 43900 | 1142 |
| 289 | 20240523 | 135700 | 19543990100 | 43950 | 43950 | 43950 | 43900 | 236 |
| 290 | 20240523 | 135600 | 19533624250 | 43950 | 43950 | 43950 | 43900 | 316 |
| 291 | 20240523 | 135500 | 19519737000 | 43900 | 43950 | 43950 | 43900 | 1477 |
| 292 | 20240523 | 135400 | 19454852500 | 43900 | 43900 | 43950 | 43900 | 368 |
| 293 | 20240523 | 135300 | 19438691800 | 43900 | 44000 | 44000 | 43900 | 3186 |
| 294 | 20240523 | 135200 | 19298588400 | 44000 | 44000 | 44000 | 43950 | 382 |
| 295 | 20240523 | 135100 | 19281794650 | 44000 | 44050 | 44050 | 43950 | 1022 |
| 296 | 20240523 | 135000 | 19236829900 | 44050 | 44050 | 44100 | 44000 | 454 |
| 297 | 20240523 | 134900 | 19216842550 | 44050 | 44000 | 44100 | 44000 | 1664 |
| 298 | 20240523 | 134800 | 19143620600 | 44000 | 44000 | 44050 | 44000 | 826 |
| 299 | 20240523 | 134700 | 19107272100 | 44000 | 44050 | 44050 | 44000 | 86 |
| 300 | 20240523 | 134600 | 19103484350 | 44050 | 44000 | 44050 | 44000 | 1689 |
| 301 | 20240523 | 134500 | 19029152200 | 43950 | 44050 | 44050 | 43950 | 332 |
| 302 | 20240523 | 134400 | 19014544100 | 44050 | 44000 | 44050 | 44000 | 1130 |
| 303 | 20240523 | 134300 | 18964822650 | 44050 | 44100 | 44100 | 44000 | 1661 |
| 304 | 20240523 | 134200 | 18891707950 | 44050 | 44100 | 44150 | 44050 | 2183 |
| 305 | 20240523 | 134100 | 18795479650 | 44050 | 44050 | 44100 | 44050 | 621 |
| 306 | 20240523 | 134000 | 18768115350 | 44050 | 44100 | 44100 | 44050 | 272 |
| 307 | 20240523 | 133900 | 18756125800 | 44050 | 44100 | 44100 | 44050 | 50 |
| 308 | 20240523 | 133800 | 18753920950 | 44050 | 44150 | 44150 | 44050 | 1266 |
| 309 | 20240523 | 133700 | 18698058700 | 44150 | 44150 | 44150 | 44100 | 108 |
| 310 | 20240523 | 133600 | 18693290600 | 44150 | 44150 | 44150 | 44100 | 740 |
| 311 | 20240523 | 133500 | 18660627700 | 44100 | 44150 | 44150 | 44100 | 2240 |
| 312 | 20240523 | 133400 | 18561841650 | 44150 | 44200 | 44200 | 44150 | 383 |
| 313 | 20240523 | 133300 | 18544930050 | 44150 | 44200 | 44200 | 44150 | 201 |
| 314 | 20240523 | 133200 | 18536050350 | 44200 | 44200 | 44200 | 44150 | 355 |
| 315 | 20240523 | 133100 | 18520372700 | 44200 | 44150 | 44200 | 44150 | 79 |
| 316 | 20240523 | 133000 | 18516882950 | 44200 | 44200 | 44200 | 44150 | 48 |
| 317 | 20240523 | 132900 | 18514763050 | 44150 | 44200 | 44200 | 44150 | 309 |
| 318 | 20240523 | 132800 | 18501111800 | 44200 | 44150 | 44200 | 44150 | 328 |
| 319 | 20240523 | 132700 | 18486628950 | 44150 | 44200 | 44200 | 44150 | 155 |
| 320 | 20240523 | 132600 | 18479783400 | 44200 | 44150 | 44200 | 44150 | 2017 |
| 321 | 20240523 | 132500 | 18390675600 | 44150 | 44200 | 44200 | 44150 | 1004 |
| 322 | 20240523 | 132400 | 18346341650 | 44200 | 44200 | 44200 | 44150 | 688 |
| 323 | 20240523 | 132300 | 18315964800 | 44200 | 44300 | 44300 | 44200 | 2539 |
| 324 | 20240523 | 132200 | 18203705700 | 44300 | 44300 | 44350 | 44250 | 2406 |
| 325 | 20240523 | 132100 | 18097185150 | 44300 | 44300 | 44350 | 44300 | 144 |
| 326 | 20240523 | 132000 | 18090805300 | 44300 | 44350 | 44350 | 44300 | 188 |
| 327 | 20240523 | 131900 | 18082469500 | 44300 | 44350 | 44400 | 44300 | 756 |
| 328 | 20240523 | 131800 | 18048954050 | 44400 | 44300 | 44400 | 44300 | 2212 |
| 329 | 20240523 | 131700 | 17950852950 | 44350 | 44400 | 44400 | 44300 | 1630 |
| 330 | 20240523 | 131600 | 17878545950 | 44400 | 44400 | 44400 | 44350 | 326 |
| 331 | 20240523 | 131500 | 17864073850 | 44350 | 44350 | 44400 | 44300 | 461 |
| 332 | 20240523 | 131400 | 17843620750 | 44300 | 44350 | 44350 | 44300 | 78 |
| 333 | 20240523 | 131300 | 17840164300 | 44350 | 44350 | 44400 | 44200 | 2740 |
| 334 | 20240523 | 131200 | 17718783650 | 44350 | 44300 | 44350 | 44250 | 325 |
| 335 | 20240523 | 131100 | 17704391450 | 44250 | 44350 | 44400 | 44250 | 2274 |
| 336 | 20240523 | 131000 | 17603584450 | 44350 | 44350 | 44350 | 44300 | 406 |
| 337 | 20240523 | 130900 | 17585578700 | 44400 | 44350 | 44400 | 44300 | 856 |
| 338 | 20240523 | 130800 | 17547614600 | 44350 | 44300 | 44350 | 44250 | 3473 |
| 339 | 20240523 | 130700 | 17393757700 | 44250 | 44250 | 44250 | 44200 | 1839 |
| 340 | 20240523 | 130600 | 17312383600 | 44250 | 44200 | 44250 | 44200 | 231 |
| 341 | 20240523 | 130500 | 17302172700 | 44250 | 44200 | 44250 | 44200 | 34 |
| 342 | 20240523 | 130400 | 17300668600 | 44200 | 44250 | 44250 | 44200 | 367 |
| 343 | 20240523 | 130300 | 17284433500 | 44200 | 44200 | 44250 | 44200 | 967 |
| 344 | 20240523 | 130200 | 17241690500 | 44200 | 44200 | 44250 | 44200 | 39 |
| 345 | 20240523 | 130100 | 17239966450 | 44250 | 44200 | 44250 | 44150 | 1036 |
| 346 | 20240523 | 130000 | 17194186750 | 44150 | 44150 | 44200 | 44100 | 248 |
| 347 | 20240523 | 125900 | 17183242200 | 44150 | 44200 | 44200 | 44150 | 328 |
| 348 | 20240523 | 125800 | 17168756700 | 44200 | 44200 | 44200 | 44200 | 135 |
| 349 | 20240523 | 125700 | 17162789700 | 44250 | 44100 | 44250 | 44100 | 2233 |
| 350 | 20240523 | 125600 | 17064159450 | 44100 | 44150 | 44150 | 44100 | 115 |
| 351 | 20240523 | 125500 | 17059083850 | 44150 | 44100 | 44200 | 44100 | 489 |
| 352 | 20240523 | 125400 | 17037497900 | 44150 | 44100 | 44150 | 44100 | 721 |
| 353 | 20240523 | 125300 | 17005673500 | 44100 | 44100 | 44150 | 44100 | 117 |
| 354 | 20240523 | 125200 | 17000513250 | 44100 | 44100 | 44150 | 44100 | 105 |
| 355 | 20240523 | 125100 | 16995878050 | 44150 | 44200 | 44200 | 44100 | 654 |
| 356 | 20240523 | 125000 | 16967002700 | 44200 | 44200 | 44200 | 44150 | 97 |
| 357 | 20240523 | 124900 | 16962719350 | 44200 | 44150 | 44200 | 44150 | 66 |
| 358 | 20240523 | 124800 | 16959804000 | 44150 | 44100 | 44200 | 44100 | 1630 |
| 359 | 20240523 | 124700 | 16887846200 | 44100 | 44100 | 44100 | 44050 | 100 |
| 360 | 20240523 | 124600 | 16883436300 | 44100 | 44100 | 44100 | 44050 | 58 |
| 361 | 20240523 | 124500 | 16880880200 | 44050 | 44100 | 44100 | 44050 | 63 |
| 362 | 20240523 | 124400 | 16878103000 | 44100 | 44100 | 44100 | 44100 | 25 |
| 363 | 20240523 | 124300 | 16877000500 | 44050 | 44100 | 44100 | 44050 | 145 |
| 364 | 20240523 | 124200 | 16870607600 | 44100 | 44100 | 44150 | 44100 | 170 |
| 365 | 20240523 | 124100 | 16863109450 | 44150 | 44050 | 44150 | 44050 | 2151 |
| 366 | 20240523 | 124000 | 16768295700 | 44050 | 44100 | 44100 | 44050 | 119 |
| 367 | 20240523 | 123900 | 16763053000 | 44050 | 44100 | 44100 | 44050 | 21 |
| 368 | 20240523 | 123800 | 16762127050 | 44100 | 44150 | 44150 | 44050 | 458 |
| 369 | 20240523 | 123700 | 16741928300 | 44150 | 44100 | 44150 | 44100 | 157 |
| 370 | 20240523 | 123600 | 16735004300 | 44150 | 44150 | 44150 | 44100 | 321 |
| 371 | 20240523 | 123500 | 16720842450 | 44100 | 44100 | 44150 | 44100 | 99 |
| 372 | 20240523 | 123400 | 16716474700 | 44150 | 44050 | 44200 | 44050 | 944 |
| 373 | 20240523 | 123300 | 16674841150 | 44050 | 44100 | 44100 | 44000 | 2780 |
| 374 | 20240523 | 123200 | 16552384850 | 44100 | 44100 | 44100 | 44100 | 164 |
| 375 | 20240523 | 123100 | 16545152450 | 44100 | 44050 | 44100 | 44050 | 629 |
| 376 | 20240523 | 123000 | 16517414800 | 44050 | 44150 | 44200 | 44050 | 3163 |
| 377 | 20240523 | 122900 | 16377837900 | 44150 | 44200 | 44200 | 44150 | 43 |
| 378 | 20240523 | 122800 | 16375938050 | 44200 | 44250 | 44250 | 44200 | 185 |
| 379 | 20240523 | 122700 | 16367760800 | 44250 | 44300 | 44300 | 44200 | 2496 |
| 380 | 20240523 | 122600 | 16257314200 | 44250 | 44200 | 44250 | 44200 | 1599 |
| 381 | 20240523 | 122500 | 16186561200 | 44200 | 44150 | 44250 | 44150 | 1649 |
| 382 | 20240523 | 122400 | 16113687700 | 44200 | 44200 | 44200 | 44150 | 130 |
| 383 | 20240523 | 122300 | 16107942050 | 44200 | 44200 | 44250 | 44200 | 3380 |
| 384 | 20240523 | 122200 | 15958445050 | 44150 | 44150 | 44200 | 44100 | 3259 |
| 385 | 20240523 | 122100 | 15814519300 | 44150 | 44100 | 44150 | 44100 | 230 |
| 386 | 20240523 | 122000 | 15804374150 | 44100 | 44100 | 44100 | 44050 | 1087 |
| 387 | 20240523 | 121900 | 15756437950 | 44100 | 44050 | 44100 | 44050 | 108 |
| 388 | 20240523 | 121800 | 15751679900 | 44050 | 44050 | 44050 | 44050 | 246 |
| 389 | 20240523 | 121700 | 15740843600 | 44100 | 44050 | 44100 | 44000 | 276 |
| 390 | 20240523 | 121600 | 15728687400 | 44050 | 44150 | 44150 | 44000 | 1323 |
| 391 | 20240523 | 121500 | 15670393150 | 44150 | 44100 | 44150 | 44050 | 216 |
| 392 | 20240523 | 121400 | 15660869450 | 44150 | 44000 | 44150 | 44000 | 2019 |
| 393 | 20240523 | 121300 | 15571868850 | 44050 | 44050 | 44050 | 44000 | 47 |
| 394 | 20240523 | 121200 | 15569799050 | 44050 | 44000 | 44050 | 44000 | 1071 |
| 395 | 20240523 | 121100 | 15522632000 | 44050 | 44000 | 44050 | 44000 | 1156 |
| 396 | 20240523 | 121000 | 15471724300 | 44000 | 44000 | 44000 | 43950 | 193 |
| 397 | 20240523 | 120900 | 15463232400 | 44000 | 44000 | 44000 | 43950 | 1167 |
| 398 | 20240523 | 120800 | 15411887600 | 44000 | 44000 | 44000 | 43950 | 1137 |
| 399 | 20240523 | 120700 | 15361912100 | 44000 | 43900 | 44000 | 43900 | 1406 |
| 400 | 20240523 | 120600 | 15300072250 | 43900 | 43950 | 43950 | 43900 | 128 |
| 401 | 20240523 | 120500 | 15294448250 | 43950 | 43950 | 43950 | 43950 | 151 |
| 402 | 20240523 | 120400 | 15287811800 | 43950 | 43950 | 43950 | 43900 | 80 |
| 403 | 20240523 | 120300 | 15284298850 | 43950 | 44000 | 44000 | 43950 | 148 |
| 404 | 20240523 | 120200 | 15277793800 | 44000 | 43950 | 44000 | 43950 | 340 |
| 405 | 20240523 | 120100 | 15262850000 | 43950 | 43950 | 44000 | 43950 | 458 |
| 406 | 20240523 | 120000 | 15242720800 | 44000 | 43900 | 44000 | 43900 | 414 |
| 407 | 20240523 | 115900 | 15224519100 | 43950 | 43950 | 43950 | 43950 | 1065 |
| 408 | 20240523 | 115800 | 15177712350 | 43950 | 43950 | 43950 | 43900 | 612 |
| 409 | 20240523 | 115700 | 15150816600 | 43900 | 43850 | 43900 | 43800 | 2000 |
| 410 | 20240523 | 115600 | 15063102950 | 43850 | 43950 | 43950 | 43850 | 894 |
| 411 | 20240523 | 115500 | 15023855200 | 43950 | 43950 | 44000 | 43950 | 424 |
| 412 | 20240523 | 115400 | 15005220150 | 43950 | 44050 | 44100 | 43900 | 4930 |
| 413 | 20240523 | 115300 | 14788243300 | 44050 | 44100 | 44150 | 44000 | 647 |
| 414 | 20240523 | 115200 | 14759727300 | 44150 | 43950 | 44150 | 43950 | 6907 |
| 415 | 20240523 | 115100 | 14455519250 | 44000 | 43950 | 44000 | 43950 | 2076 |
| 416 | 20240523 | 115000 | 14364255400 | 43900 | 43900 | 43950 | 43900 | 3053 |
| 417 | 20240523 | 114900 | 14230143800 | 43900 | 43850 | 43900 | 43850 | 138 |
| 418 | 20240523 | 114800 | 14224086450 | 43850 | 43850 | 43900 | 43800 | 345 |
| 419 | 20240523 | 114700 | 14208958000 | 43850 | 43900 | 43900 | 43850 | 278 |
| 420 | 20240523 | 114600 | 14196763950 | 43900 | 43850 | 43900 | 43850 | 3153 |
| 421 | 20240523 | 114500 | 14058409200 | 43850 | 43800 | 43850 | 43750 | 1253 |
| 422 | 20240523 | 114400 | 14003501850 | 43800 | 43750 | 43800 | 43750 | 687 |
| 423 | 20240523 | 114300 | 13973413800 | 43750 | 43700 | 43800 | 43700 | 614 |
| 424 | 20240523 | 114200 | 13946546850 | 43700 | 43600 | 43700 | 43600 | 2791 |
| 425 | 20240523 | 114100 | 13824656200 | 43650 | 43600 | 43650 | 43600 | 903 |
| 426 | 20240523 | 114000 | 13785280300 | 43600 | 43650 | 43650 | 43600 | 168 |
| 427 | 20240523 | 113900 | 13777947200 | 43650 | 43650 | 43650 | 43600 | 146 |
| 428 | 20240523 | 113800 | 13771579350 | 43650 | 43650 | 43650 | 43600 | 23 |
| 429 | 20240523 | 113700 | 13770575750 | 43650 | 43650 | 43650 | 43600 | 124 |
| 430 | 20240523 | 113600 | 13765168250 | 43600 | 43650 | 43650 | 43600 | 29 |
| 431 | 20240523 | 113500 | 13763902500 | 43650 | 43750 | 43750 | 43600 | 2479 |
| 432 | 20240523 | 113400 | 13655632150 | 43750 | 43750 | 43750 | 43700 | 169 |
| 433 | 20240523 | 113300 | 13648239500 | 43750 | 43750 | 43750 | 43700 | 100 |
| 434 | 20240523 | 113200 | 13643865000 | 43700 | 43750 | 43750 | 43700 | 68 |
| 435 | 20240523 | 113100 | 13640890500 | 43750 | 43700 | 43750 | 43700 | 293 |
| 436 | 20240523 | 113000 | 13628078750 | 43700 | 43700 | 43700 | 43650 | 332 |
| 437 | 20240523 | 112900 | 13613570400 | 43700 | 43850 | 43850 | 43650 | 2043 |
| 438 | 20240523 | 112800 | 13524202800 | 43850 | 43800 | 43850 | 43800 | 444 |
| 439 | 20240523 | 112700 | 13504750400 | 43800 | 43800 | 43800 | 43800 | 275 |
| 440 | 20240523 | 112600 | 13492705400 | 43800 | 43700 | 43800 | 43700 | 1141 |
| 441 | 20240523 | 112500 | 13442794050 | 43750 | 43750 | 43750 | 43700 | 1454 |
| 442 | 20240523 | 112400 | 13379236050 | 43750 | 43650 | 43750 | 43600 | 1486 |
| 443 | 20240523 | 112300 | 13314318600 | 43600 | 43650 | 43650 | 43600 | 172 |
| 444 | 20240523 | 112200 | 13306811050 | 43650 | 43650 | 43650 | 43600 | 912 |
| 445 | 20240523 | 112100 | 13267002350 | 43650 | 43550 | 43650 | 43550 | 960 |
| 446 | 20240523 | 112000 | 13225182000 | 43550 | 43500 | 43550 | 43500 | 1121 |
| 447 | 20240523 | 111900 | 13176367700 | 43500 | 43550 | 43550 | 43500 | 238 |
| 448 | 20240523 | 111800 | 13166004600 | 43550 | 43550 | 43550 | 43500 | 45 |
| 449 | 20240523 | 111700 | 13164045750 | 43550 | 43500 | 43550 | 43500 | 1488 |
| 450 | 20240523 | 111600 | 13099317250 | 43550 | 43600 | 43600 | 43550 | 2593 |
| 451 | 20240523 | 111500 | 12986376900 | 43600 | 43600 | 43650 | 43550 | 377 |
| 452 | 20240523 | 111400 | 12969939550 | 43600 | 43600 | 43600 | 43550 | 172 |
| 453 | 20240523 | 111300 | 12962440950 | 43600 | 43600 | 43600 | 43550 | 111 |
| 454 | 20240523 | 111200 | 12957604950 | 43550 | 43650 | 43650 | 43550 | 143 |
| 455 | 20240523 | 111100 | 12951370500 | 43600 | 43600 | 43650 | 43600 | 1083 |
| 456 | 20240523 | 111000 | 12904148950 | 43650 | 43650 | 43650 | 43600 | 123 |
| 457 | 20240523 | 110900 | 12898785200 | 43650 | 43600 | 43650 | 43600 | 519 |
| 458 | 20240523 | 110800 | 12876149900 | 43600 | 43600 | 43600 | 43550 | 497 |
| 459 | 20240523 | 110700 | 12854481450 | 43600 | 43600 | 43600 | 43550 | 188 |
| 460 | 20240523 | 110600 | 12846287150 | 43600 | 43500 | 43600 | 43500 | 602 |
| 461 | 20240523 | 110500 | 12820094100 | 43500 | 43500 | 43550 | 43500 | 2064 |
| 462 | 20240523 | 110400 | 12730265000 | 43450 | 43450 | 43500 | 43450 | 329 |
| 463 | 20240523 | 110300 | 12715969400 | 43450 | 43550 | 43550 | 43450 | 1997 |
| 464 | 20240523 | 110200 | 12629099200 | 43550 | 43550 | 43550 | 43500 | 441 |
| 465 | 20240523 | 110100 | 12609914450 | 43550 | 43600 | 43600 | 43500 | 2890 |
| 466 | 20240523 | 110000 | 12484126400 | 43550 | 43600 | 43600 | 43550 | 106 |
| 467 | 20240523 | 105900 | 12479506550 | 43600 | 43600 | 43600 | 43550 | 180 |
| 468 | 20240523 | 105800 | 12471658850 | 43600 | 43550 | 43600 | 43500 | 1958 |
| 469 | 20240523 | 105700 | 12386386900 | 43500 | 43550 | 43550 | 43500 | 50 |
| 470 | 20240523 | 105600 | 12384211800 | 43550 | 43600 | 43600 | 43550 | 1743 |
| 471 | 20240523 | 105500 | 12308287600 | 43600 | 43550 | 43600 | 43550 | 520 |
| 472 | 20240523 | 105400 | 12285640800 | 43600 | 43600 | 43600 | 43550 | 407 |
| 473 | 20240523 | 105300 | 12267905550 | 43600 | 43650 | 43650 | 43500 | 2661 |
| 474 | 20240523 | 105200 | 12152009650 | 43600 | 43550 | 43650 | 43550 | 935 |
| 475 | 20240523 | 105100 | 12111256850 | 43600 | 43600 | 43650 | 43550 | 350 |
| 476 | 20240523 | 105000 | 12096006050 | 43600 | 43600 | 43600 | 43550 | 325 |
| 477 | 20240523 | 104900 | 12081836100 | 43600 | 43600 | 43600 | 43550 | 368 |
| 478 | 20240523 | 104800 | 12065802300 | 43550 | 43550 | 43600 | 43500 | 652 |
| 479 | 20240523 | 104700 | 12037408950 | 43550 | 43550 | 43550 | 43500 | 330 |
| 480 | 20240523 | 104600 | 12023040550 | 43550 | 43550 | 43550 | 43500 | 2270 |
| 481 | 20240523 | 104500 | 11924262350 | 43550 | 43600 | 43650 | 43550 | 1059 |
| 482 | 20240523 | 104400 | 11878129000 | 43650 | 43600 | 43650 | 43550 | 574 |
| 483 | 20240523 | 104300 | 11853118150 | 43600 | 43600 | 43650 | 43550 | 1524 |
| 484 | 20240523 | 104200 | 11786671800 | 43600 | 43550 | 43600 | 43550 | 194 |
| 485 | 20240523 | 104100 | 11778213850 | 43600 | 43600 | 43600 | 43550 | 808 |
| 486 | 20240523 | 104000 | 11743023950 | 43600 | 43550 | 43600 | 43550 | 129 |
| 487 | 20240523 | 103900 | 11737405500 | 43550 | 43500 | 43550 | 43500 | 783 |
| 488 | 20240523 | 103800 | 11703308050 | 43500 | 43400 | 43550 | 43400 | 234 |
| 489 | 20240523 | 103700 | 11693128200 | 43500 | 43400 | 43500 | 43350 | 2333 |
| 490 | 20240523 | 103600 | 11591748500 | 43350 | 43350 | 43450 | 43350 | 2357 |
| 491 | 20240523 | 103500 | 11489533300 | 43350 | 43350 | 43400 | 43300 | 2118 |
| 492 | 20240523 | 103400 | 11397753500 | 43350 | 43450 | 43450 | 43350 | 3080 |
| 493 | 20240523 | 103300 | 11264231950 | 43400 | 43450 | 43500 | 43350 | 3685 |
| 494 | 20240523 | 103200 | 11104398500 | 43450 | 43500 | 43500 | 43400 | 1959 |
| 495 | 20240523 | 103100 | 11019316550 | 43450 | 43450 | 43500 | 43400 | 665 |
| 496 | 20240523 | 103000 | 10990427150 | 43400 | 43500 | 43500 | 43350 | 5181 |
| 497 | 20240523 | 102900 | 10765512950 | 43450 | 43500 | 43550 | 43450 | 6268 |
| 498 | 20240523 | 102800 | 10492940350 | 43500 | 43550 | 43600 | 43500 | 5034 |
| 499 | 20240523 | 102700 | 10273773900 | 43600 | 43550 | 43600 | 43550 | 2052 |
| 500 | 20240523 | 102600 | 10184408650 | 43600 | 43600 | 43600 | 43550 | 2532 |
| 501 | 20240523 | 102500 | 10074059850 | 43600 | 43600 | 43650 | 43550 | 3302 |
| 502 | 20240523 | 102400 | 9930116850 | 43600 | 43550 | 43650 | 43550 | 5313 |
| 503 | 20240523 | 102300 | 9698473100 | 43550 | 43650 | 43650 | 43550 | 218 |
| 504 | 20240523 | 102200 | 9688976350 | 43550 | 43550 | 43650 | 43500 | 2868 |
| 505 | 20240523 | 102100 | 9564087850 | 43550 | 43750 | 43800 | 43550 | 14798 |
| 506 | 20240523 | 102000 | 8918461100 | 43750 | 43750 | 43800 | 43750 | 690 |
| 507 | 20240523 | 101900 | 8888268100 | 43750 | 43800 | 43800 | 43750 | 2318 |
| 508 | 20240523 | 101800 | 8786827000 | 43800 | 43750 | 43850 | 43700 | 393 |
| 509 | 20240523 | 101700 | 8769616350 | 43750 | 43800 | 43800 | 43700 | 2684 |
| 510 | 20240523 | 101600 | 8652204700 | 43800 | 43850 | 43850 | 43750 | 1395 |
| 511 | 20240523 | 101500 | 8591149050 | 43800 | 43850 | 43850 | 43800 | 308 |
| 512 | 20240523 | 101400 | 8577658150 | 43850 | 43800 | 43850 | 43750 | 4266 |
| 513 | 20240523 | 101300 | 8390969950 | 43800 | 43800 | 43800 | 43750 | 176 |
| 514 | 20240523 | 101200 | 8383261300 | 43800 | 43800 | 43800 | 43750 | 986 |
| 515 | 20240523 | 101100 | 8340105900 | 43800 | 43900 | 43950 | 43750 | 7373 |
| 516 | 20240523 | 101000 | 8017081400 | 43950 | 44000 | 44000 | 43900 | 1257 |
| 517 | 20240523 | 100900 | 7961890700 | 44000 | 44000 | 44000 | 43950 | 149 |
| 518 | 20240523 | 100800 | 7955342050 | 44000 | 44000 | 44000 | 43900 | 1180 |
| 519 | 20240523 | 100700 | 7903536350 | 44000 | 43900 | 44000 | 43900 | 334 |
| 520 | 20240523 | 100600 | 7888855400 | 43950 | 43950 | 43950 | 43900 | 35 |
| 521 | 20240523 | 100500 | 7887318000 | 43900 | 43850 | 43900 | 43850 | 63 |
| 522 | 20240523 | 100400 | 7884553800 | 43900 | 43900 | 43900 | 43850 | 251 |
| 523 | 20240523 | 100300 | 7873545650 | 43900 | 43900 | 43950 | 43850 | 2126 |
| 524 | 20240523 | 100200 | 7780252950 | 43950 | 44050 | 44050 | 43950 | 1444 |
| 525 | 20240523 | 100100 | 7716752650 | 44050 | 44000 | 44050 | 44000 | 49 |
| 526 | 20240523 | 100000 | 7714594700 | 44050 | 44050 | 44050 | 44000 | 44 |
| 527 | 20240523 | 095900 | 7712658000 | 44050 | 44000 | 44050 | 44000 | 619 |
| 528 | 20240523 | 095800 | 7685391100 | 44050 | 43950 | 44050 | 43900 | 2552 |
| 529 | 20240523 | 095700 | 7573181750 | 43950 | 43850 | 43950 | 43850 | 1654 |
| 530 | 20240523 | 095600 | 7500557900 | 43900 | 43850 | 43900 | 43850 | 2021 |
| 531 | 20240523 | 095500 | 7411893600 | 43900 | 43900 | 43900 | 43850 | 1296 |
| 532 | 20240523 | 095400 | 7355050550 | 43900 | 43800 | 43900 | 43800 | 1852 |
| 533 | 20240523 | 095300 | 7273908450 | 43800 | 43850 | 43850 | 43750 | 2466 |
| 534 | 20240523 | 095200 | 7165905000 | 43800 | 43800 | 43850 | 43800 | 262 |
| 535 | 20240523 | 095100 | 7154420650 | 43800 | 43850 | 43850 | 43800 | 2138 |
| 536 | 20240523 | 095000 | 7060767850 | 43850 | 43850 | 43900 | 43800 | 2179 |
| 537 | 20240523 | 094900 | 6965275350 | 43850 | 43900 | 43950 | 43850 | 1928 |
| 538 | 20240523 | 094800 | 6880710950 | 43950 | 43950 | 43950 | 43900 | 351 |
| 539 | 20240523 | 094700 | 6865300200 | 43950 | 43850 | 43950 | 43850 | 1442 |
| 540 | 20240523 | 094600 | 6802022950 | 43850 | 43800 | 43900 | 43750 | 1632 |
| 541 | 20240523 | 094500 | 6730523600 | 43800 | 43800 | 43850 | 43750 | 1459 |
| 542 | 20240523 | 094400 | 6666617250 | 43750 | 44000 | 44000 | 43750 | 23967 |
| 543 | 20240523 | 094300 | 5614913850 | 44000 | 44000 | 44000 | 44000 | 420 |
| 544 | 20240523 | 094200 | 5596433850 | 44000 | 44050 | 44050 | 44000 | 2867 |
| 545 | 20240523 | 094100 | 5470285550 | 44050 | 44100 | 44100 | 44000 | 6664 |
| 546 | 20240523 | 094000 | 5176961200 | 44100 | 44100 | 44100 | 44050 | 1229 |
| 547 | 20240523 | 093900 | 5122768500 | 44050 | 44050 | 44100 | 44050 | 356 |
| 548 | 20240523 | 093800 | 5107078500 | 44050 | 44050 | 44050 | 44000 | 1586 |
| 549 | 20240523 | 093700 | 5037225200 | 44050 | 44100 | 44100 | 44050 | 268 |
| 550 | 20240523 | 093600 | 5025417500 | 44100 | 44150 | 44150 | 44100 | 119 |
| 551 | 20240523 | 093500 | 5020169350 | 44150 | 44150 | 44150 | 44050 | 1919 |
| 552 | 20240523 | 093400 | 4935583400 | 44100 | 44100 | 44150 | 44000 | 3694 |
| 553 | 20240523 | 093300 | 4772843950 | 44100 | 44150 | 44150 | 44050 | 1414 |
| 554 | 20240523 | 093200 | 4710489400 | 44150 | 44150 | 44200 | 44100 | 2711 |
| 555 | 20240523 | 093100 | 4590878500 | 44200 | 44150 | 44200 | 44100 | 2347 |
| 556 | 20240523 | 093000 | 4487253900 | 44150 | 44100 | 44200 | 44050 | 1082 |
| 557 | 20240523 | 092900 | 4439516850 | 44100 | 44000 | 44100 | 43950 | 2041 |
| 558 | 20240523 | 092800 | 4349650800 | 43950 | 44050 | 44050 | 43950 | 3567 |
| 559 | 20240523 | 092700 | 4192855750 | 44050 | 44000 | 44050 | 44000 | 1375 |
| 560 | 20240523 | 092600 | 4132342300 | 44050 | 44000 | 44050 | 44000 | 1353 |
| 561 | 20240523 | 092500 | 4072803000 | 44000 | 44000 | 44000 | 43950 | 3066 |
| 562 | 20240523 | 092400 | 3937920000 | 44050 | 44050 | 44100 | 44000 | 602 |
| 563 | 20240523 | 092300 | 3911415950 | 44050 | 44050 | 44100 | 44000 | 597 |
| 564 | 20240523 | 092200 | 3885122250 | 44050 | 44100 | 44100 | 44000 | 1298 |
| 565 | 20240523 | 092100 | 3827956150 | 44100 | 44150 | 44200 | 44100 | 1831 |
| 566 | 20240523 | 092000 | 3747084850 | 44150 | 44100 | 44150 | 44050 | 3056 |
| 567 | 20240523 | 091900 | 3612367350 | 44100 | 44200 | 44250 | 44100 | 1035 |
| 568 | 20240523 | 091800 | 3566652950 | 44150 | 44300 | 44350 | 44150 | 2425 |
| 569 | 20240523 | 091700 | 3459272850 | 44300 | 44000 | 44300 | 43950 | 6714 |
| 570 | 20240523 | 091600 | 3163636700 | 44050 | 44000 | 44050 | 44000 | 1700 |
| 571 | 20240523 | 091500 | 3088807200 | 44000 | 44050 | 44150 | 44000 | 1740 |
| 572 | 20240523 | 091400 | 3012092250 | 44000 | 44050 | 44050 | 43900 | 3609 |
| 573 | 20240523 | 091300 | 2853353500 | 44050 | 44000 | 44050 | 44000 | 184 |
| 574 | 20240523 | 091200 | 2845250750 | 44050 | 44000 | 44050 | 43950 | 1595 |
| 575 | 20240523 | 091100 | 2775124200 | 43950 | 44050 | 44050 | 43950 | 3165 |
| 576 | 20240523 | 091000 | 2635908750 | 44050 | 44100 | 44100 | 43950 | 13798 |
| 577 | 20240523 | 090900 | 2028553650 | 44100 | 44100 | 44150 | 44050 | 2608 |
| 578 | 20240523 | 090800 | 1913534150 | 44100 | 44200 | 44200 | 44100 | 3572 |
| 579 | 20240523 | 090700 | 1755854050 | 44200 | 44200 | 44250 | 44150 | 1569 |
| 580 | 20240523 | 090600 | 1686509500 | 44200 | 44250 | 44250 | 44200 | 4529 |
| 581 | 20240523 | 090500 | 1486316750 | 44200 | 44500 | 44500 | 44200 | 5710 |
| 582 | 20240523 | 090400 | 1233177900 | 44450 | 44550 | 44600 | 44450 | 1080 |
| 583 | 20240523 | 090300 | 1185103100 | 44550 | 44500 | 44600 | 44450 | 1485 |
| 584 | 20240523 | 090200 | 1119003350 | 44450 | 44600 | 44600 | 44400 | 4584 |
| 585 | 20240523 | 090100 | 915047050 | 44500 | 44800 | 44900 | 44400 | 9266 |
| 586 | 20240523 | 090000 | 501364250 | 44800 | 45000 | 45050 | 44700 | 11153 |