37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 192400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 27222 |
| 3 | 20240521 | 192300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 4 | 20240521 | 192200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 5 | 20240521 | 192100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 6 | 20240521 | 192000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 7 | 20240521 | 191900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 8 | 20240521 | 191800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 9 | 20240521 | 191700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 10 | 20240521 | 191600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 11 | 20240521 | 191500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 12 | 20240521 | 191400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 13 | 20240521 | 191300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 14 | 20240521 | 191200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 15 | 20240521 | 191100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 16 | 20240521 | 191000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 17 | 20240521 | 190900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 18 | 20240521 | 190800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 19 | 20240521 | 190700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 20 | 20240521 | 190600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 21 | 20240521 | 190500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 22 | 20240521 | 190400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 23 | 20240521 | 190300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 24 | 20240521 | 190200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 25 | 20240521 | 190100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 26 | 20240521 | 190000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 27 | 20240521 | 185900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 28 | 20240521 | 185800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 29 | 20240521 | 185700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 30 | 20240521 | 185600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 31 | 20240521 | 185500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 32 | 20240521 | 185400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 27222 |
| 33 | 20240521 | 185300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 34 | 20240521 | 185200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 35 | 20240521 | 185100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 36 | 20240521 | 185000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 37 | 20240521 | 184900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 38 | 20240521 | 184800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 39 | 20240521 | 184700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 40 | 20240521 | 184600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 41 | 20240521 | 184500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 42 | 20240521 | 184400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 43 | 20240521 | 184300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 44 | 20240521 | 184200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 45 | 20240521 | 184100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 46 | 20240521 | 184000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 47 | 20240521 | 183900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 48 | 20240521 | 183800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 49 | 20240521 | 183700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 50 | 20240521 | 183600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 51 | 20240521 | 183500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 52 | 20240521 | 183400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 53 | 20240521 | 183300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 54 | 20240521 | 183200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 55 | 20240521 | 183100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 56 | 20240521 | 183000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 57 | 20240521 | 182900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 58 | 20240521 | 182800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 59 | 20240521 | 182700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 60 | 20240521 | 182600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 61 | 20240521 | 182500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 62 | 20240521 | 182400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 27222 |
| 63 | 20240521 | 182300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 64 | 20240521 | 182200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 65 | 20240521 | 182100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 66 | 20240521 | 182000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 67 | 20240521 | 181900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 68 | 20240521 | 181800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 69 | 20240521 | 181700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 70 | 20240521 | 181600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 71 | 20240521 | 181500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 72 | 20240521 | 181400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 73 | 20240521 | 181300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 74 | 20240521 | 181200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 75 | 20240521 | 181100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 76 | 20240521 | 181000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 77 | 20240521 | 180900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 78 | 20240521 | 180800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 79 | 20240521 | 180700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 80 | 20240521 | 180600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 81 | 20240521 | 180500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 82 | 20240521 | 180400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 83 | 20240521 | 180300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 84 | 20240521 | 180200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 85 | 20240521 | 180100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 86 | 20240521 | 180000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 87 | 20240521 | 175900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 88 | 20240521 | 175800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 89 | 20240521 | 175700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 90 | 20240521 | 175600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 91 | 20240521 | 175500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 92 | 20240521 | 175400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 27222 |
| 93 | 20240521 | 175300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 94 | 20240521 | 175200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 95 | 20240521 | 175100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 96 | 20240521 | 175000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 97 | 20240521 | 174900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 98 | 20240521 | 174800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 99 | 20240521 | 174700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 100 | 20240521 | 174600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 101 | 20240521 | 174500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 102 | 20240521 | 174400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 103 | 20240521 | 174300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 104 | 20240521 | 174200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 105 | 20240521 | 174100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 106 | 20240521 | 174000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 107 | 20240521 | 173900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 108 | 20240521 | 173800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 109 | 20240521 | 173700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 110 | 20240521 | 173600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 111 | 20240521 | 173500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 112 | 20240521 | 173400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 113 | 20240521 | 173300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 114 | 20240521 | 173200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 115 | 20240521 | 173100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 116 | 20240521 | 173000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 117 | 20240521 | 172900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 118 | 20240521 | 172800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 119 | 20240521 | 172700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 120 | 20240521 | 172600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 121 | 20240521 | 172500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 122 | 20240521 | 172400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 27222 |
| 123 | 20240521 | 172300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 124 | 20240521 | 172200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 125 | 20240521 | 172100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 126 | 20240521 | 172000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 127 | 20240521 | 171900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 128 | 20240521 | 171800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 129 | 20240521 | 171700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 130 | 20240521 | 171600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 131 | 20240521 | 171500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 132 | 20240521 | 171400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 133 | 20240521 | 171300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 134 | 20240521 | 171200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 135 | 20240521 | 171100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 136 | 20240521 | 171000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 137 | 20240521 | 170900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 138 | 20240521 | 170800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 139 | 20240521 | 170700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 140 | 20240521 | 170600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 141 | 20240521 | 170500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 142 | 20240521 | 170400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 143 | 20240521 | 170300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 144 | 20240521 | 170200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 145 | 20240521 | 170100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 146 | 20240521 | 170000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 147 | 20240521 | 165900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 148 | 20240521 | 165800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 149 | 20240521 | 165700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 150 | 20240521 | 165600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 151 | 20240521 | 165500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 152 | 20240521 | 165400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 27222 |
| 153 | 20240521 | 165300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 154 | 20240521 | 165200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 155 | 20240521 | 165100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 156 | 20240521 | 165000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 157 | 20240521 | 164900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 158 | 20240521 | 164800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 159 | 20240521 | 164700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 160 | 20240521 | 164600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 161 | 20240521 | 164500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 162 | 20240521 | 164400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 163 | 20240521 | 164300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 164 | 20240521 | 164200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 165 | 20240521 | 164100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 166 | 20240521 | 164000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 167 | 20240521 | 163900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 168 | 20240521 | 163800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 169 | 20240521 | 163700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 170 | 20240521 | 163600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 171 | 20240521 | 163500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 172 | 20240521 | 163400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 173 | 20240521 | 163300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 174 | 20240521 | 163200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 175 | 20240521 | 163100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 176 | 20240521 | 163000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 177 | 20240521 | 162900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 178 | 20240521 | 162800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 179 | 20240521 | 162700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 180 | 20240521 | 162600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 181 | 20240521 | 162500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 182 | 20240521 | 162400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 27222 |
| 183 | 20240521 | 162300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 184 | 20240521 | 162200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 185 | 20240521 | 162100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 186 | 20240521 | 162000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 187 | 20240521 | 161900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 188 | 20240521 | 161800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 189 | 20240521 | 161700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 190 | 20240521 | 161600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 191 | 20240521 | 161500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 192 | 20240521 | 161400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 193 | 20240521 | 161300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 194 | 20240521 | 161200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 195 | 20240521 | 161100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 196 | 20240521 | 161000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 197 | 20240521 | 160900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 198 | 20240521 | 160800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 199 | 20240521 | 160700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 200 | 20240521 | 160600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 201 | 20240521 | 160500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 202 | 20240521 | 160400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 203 | 20240521 | 160300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 204 | 20240521 | 160200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 205 | 20240521 | 160100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 206 | 20240521 | 160000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 207 | 20240521 | 155900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 208 | 20240521 | 155800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 209 | 20240521 | 155700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 210 | 20240521 | 155600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 211 | 20240521 | 155500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 212 | 20240521 | 155400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 27222 |
| 213 | 20240521 | 155300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 214 | 20240521 | 155200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 215 | 20240521 | 155100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 216 | 20240521 | 155000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 217 | 20240521 | 154900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 218 | 20240521 | 154800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 219 | 20240521 | 154700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 220 | 20240521 | 154600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 221 | 20240521 | 154500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 222 | 20240521 | 154400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 223 | 20240521 | 154300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 224 | 20240521 | 154200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 225 | 20240521 | 154100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 226 | 20240521 | 154000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 227 | 20240521 | 153900 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 228 | 20240521 | 153800 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 229 | 20240521 | 153700 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 230 | 20240521 | 153600 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 231 | 20240521 | 153500 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 232 | 20240521 | 153400 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 233 | 20240521 | 153300 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 234 | 20240521 | 153200 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 235 | 20240521 | 153100 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 0 |
| 236 | 20240521 | 153000 | 109030428700 | 140200 | 140200 | 140200 | 140200 | 27222 |
| 237 | 20240521 | 152900 | 105213904300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 238 | 20240521 | 152800 | 105213904300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 239 | 20240521 | 152700 | 105213904300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 240 | 20240521 | 152600 | 105213904300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 241 | 20240521 | 152500 | 105213904300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 242 | 20240521 | 152400 | 105213904300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 243 | 20240521 | 152300 | 105213904300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 244 | 20240521 | 152200 | 105213904300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 245 | 20240521 | 152100 | 105213904300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 246 | 20240521 | 152000 | 105213904300 | 140200 | 140200 | 140200 | 140200 | 0 |
| 247 | 20240521 | 151900 | 105213904300 | 140200 | 140100 | 140200 | 140000 | 3450 |
| 248 | 20240521 | 151800 | 104730575200 | 140100 | 140000 | 140100 | 140000 | 1281 |
| 249 | 20240521 | 151700 | 104551186700 | 140100 | 140000 | 140100 | 140000 | 2024 |
| 250 | 20240521 | 151600 | 104267717200 | 140000 | 140000 | 140100 | 139900 | 3543 |
| 251 | 20240521 | 151500 | 103771770600 | 140000 | 140100 | 140100 | 139900 | 3779 |
| 252 | 20240521 | 151400 | 103242743700 | 140000 | 140100 | 140100 | 140000 | 4210 |
| 253 | 20240521 | 151300 | 102653228200 | 140100 | 140100 | 140200 | 140000 | 2374 |
| 254 | 20240521 | 151200 | 102320695600 | 140200 | 140100 | 140200 | 140100 | 1369 |
| 255 | 20240521 | 151100 | 102128874200 | 140200 | 140100 | 140200 | 140100 | 3593 |
| 256 | 20240521 | 151000 | 101625419700 | 140200 | 140200 | 140300 | 140100 | 4073 |
| 257 | 20240521 | 150900 | 101054429500 | 140200 | 140200 | 140300 | 140200 | 1081 |
| 258 | 20240521 | 150800 | 100902851000 | 140200 | 140200 | 140300 | 140200 | 464 |
| 259 | 20240521 | 150700 | 100837784400 | 140200 | 140200 | 140200 | 140100 | 1571 |
| 260 | 20240521 | 150600 | 100617572800 | 140200 | 140200 | 140300 | 140100 | 2618 |
| 261 | 20240521 | 150500 | 100250511800 | 140300 | 140300 | 140300 | 140200 | 1517 |
| 262 | 20240521 | 150400 | 100037766800 | 140200 | 140300 | 140300 | 140200 | 528 |
| 263 | 20240521 | 150300 | 99963709500 | 140300 | 140200 | 140300 | 140100 | 2063 |
| 264 | 20240521 | 150200 | 99674488400 | 140100 | 140200 | 140200 | 140100 | 580 |
| 265 | 20240521 | 150100 | 99593186600 | 140200 | 140100 | 140200 | 140100 | 1013 |
| 266 | 20240521 | 150000 | 99451200700 | 140100 | 140100 | 140200 | 140100 | 2727 |
| 267 | 20240521 | 145900 | 99069090400 | 140100 | 140100 | 140200 | 140100 | 546 |
| 268 | 20240521 | 145800 | 98992555700 | 140000 | 140000 | 140100 | 139900 | 2757 |
| 269 | 20240521 | 145700 | 98606545900 | 139900 | 140000 | 140000 | 139900 | 604 |
| 270 | 20240521 | 145600 | 98522000000 | 140000 | 139900 | 140000 | 139900 | 1757 |
| 271 | 20240521 | 145500 | 98276065400 | 140000 | 139900 | 140000 | 139900 | 304 |
| 272 | 20240521 | 145400 | 98233527600 | 140000 | 139900 | 140000 | 139800 | 2179 |
| 273 | 20240521 | 145300 | 97928686500 | 139800 | 139900 | 139900 | 139800 | 782 |
| 274 | 20240521 | 145200 | 97819343100 | 139800 | 139900 | 139900 | 139800 | 1077 |
| 275 | 20240521 | 145100 | 97668750000 | 139900 | 139800 | 139900 | 139800 | 652 |
| 276 | 20240521 | 145000 | 97577570000 | 139800 | 139900 | 140000 | 139800 | 2092 |
| 277 | 20240521 | 144900 | 97284876900 | 139900 | 139900 | 140000 | 139900 | 1685 |
| 278 | 20240521 | 144800 | 97049008400 | 139900 | 140000 | 140000 | 139900 | 740 |
| 279 | 20240521 | 144700 | 96945434700 | 140000 | 140000 | 140000 | 139900 | 754 |
| 280 | 20240521 | 144600 | 96839902300 | 139900 | 139900 | 140000 | 139900 | 757 |
| 281 | 20240521 | 144500 | 96733997400 | 139900 | 139900 | 139900 | 139800 | 1570 |
| 282 | 20240521 | 144400 | 96514361600 | 139900 | 139800 | 139900 | 139800 | 1164 |
| 283 | 20240521 | 144300 | 96351628000 | 139900 | 139900 | 139900 | 139800 | 371 |
| 284 | 20240521 | 144200 | 96299741500 | 139900 | 139900 | 140000 | 139800 | 1674 |
| 285 | 20240521 | 144100 | 96065578800 | 139900 | 139900 | 140000 | 139900 | 551 |
| 286 | 20240521 | 144000 | 95988493100 | 139900 | 139900 | 140000 | 139800 | 5075 |
| 287 | 20240521 | 143900 | 95278511900 | 139900 | 139800 | 139900 | 139700 | 1220 |
| 288 | 20240521 | 143800 | 95107942300 | 139800 | 139800 | 139900 | 139700 | 2028 |
| 289 | 20240521 | 143700 | 94824427000 | 139800 | 139900 | 139900 | 139800 | 3951 |
| 290 | 20240521 | 143600 | 94272050500 | 139900 | 139900 | 139900 | 139800 | 884 |
| 291 | 20240521 | 143500 | 94148427200 | 139800 | 139900 | 139900 | 139800 | 724 |
| 292 | 20240521 | 143400 | 94047180000 | 139900 | 140000 | 140000 | 139900 | 4080 |
| 293 | 20240521 | 143300 | 93476376700 | 140000 | 140100 | 140100 | 139900 | 1408 |
| 294 | 20240521 | 143200 | 93279267900 | 140100 | 140000 | 140100 | 139900 | 3637 |
| 295 | 20240521 | 143100 | 92770096700 | 139900 | 140000 | 140000 | 139900 | 777 |
| 296 | 20240521 | 143000 | 92661367900 | 139900 | 139900 | 140000 | 139900 | 786 |
| 297 | 20240521 | 142900 | 92551339600 | 139900 | 140000 | 140000 | 139900 | 307 |
| 298 | 20240521 | 142800 | 92508375100 | 139900 | 140000 | 140000 | 139900 | 744 |
| 299 | 20240521 | 142700 | 92404270200 | 140000 | 139900 | 140000 | 139900 | 267 |
| 300 | 20240521 | 142600 | 92366906300 | 140000 | 140000 | 140000 | 139900 | 1017 |
| 301 | 20240521 | 142500 | 92224586300 | 139900 | 140000 | 140000 | 139900 | 508 |
| 302 | 20240521 | 142400 | 92153505300 | 140000 | 139900 | 140000 | 139900 | 206 |
| 303 | 20240521 | 142300 | 92124676000 | 139900 | 139900 | 140000 | 139900 | 264 |
| 304 | 20240521 | 142200 | 92087731000 | 139900 | 140000 | 140000 | 139900 | 1358 |
| 305 | 20240521 | 142100 | 91897733600 | 140000 | 140000 | 140000 | 139900 | 762 |
| 306 | 20240521 | 142000 | 91791076700 | 140000 | 139900 | 140000 | 139900 | 534 |
| 307 | 20240521 | 141900 | 91716357600 | 140000 | 139900 | 140000 | 139900 | 397 |
| 308 | 20240521 | 141800 | 91660805300 | 139900 | 140000 | 140100 | 139900 | 1306 |
| 309 | 20240521 | 141700 | 91478014000 | 140000 | 139900 | 140100 | 139900 | 1392 |
| 310 | 20240521 | 141600 | 91283135800 | 140000 | 140000 | 140100 | 139900 | 2318 |
| 311 | 20240521 | 141500 | 90958608800 | 140000 | 140100 | 140100 | 140000 | 793 |
| 312 | 20240521 | 141400 | 90847542200 | 140000 | 140200 | 140200 | 140000 | 1164 |
| 313 | 20240521 | 141300 | 90684460400 | 140200 | 140100 | 140200 | 140100 | 259 |
| 314 | 20240521 | 141200 | 90648161300 | 140100 | 140200 | 140200 | 140100 | 1375 |
| 315 | 20240521 | 141100 | 90455492000 | 140200 | 140200 | 140200 | 140000 | 1382 |
| 316 | 20240521 | 141000 | 90261861700 | 140100 | 140300 | 140300 | 140000 | 902 |
| 317 | 20240521 | 140900 | 90135476500 | 140200 | 140300 | 140300 | 140100 | 288 |
| 318 | 20240521 | 140800 | 90095092400 | 140300 | 140200 | 140300 | 140200 | 378 |
| 319 | 20240521 | 140700 | 90042092500 | 140300 | 140200 | 140300 | 140100 | 288 |
| 320 | 20240521 | 140600 | 90001712500 | 140200 | 140200 | 140300 | 140100 | 997 |
| 321 | 20240521 | 140500 | 89861946500 | 140100 | 140100 | 140200 | 140100 | 305 |
| 322 | 20240521 | 140400 | 89819209900 | 140100 | 140100 | 140400 | 140000 | 2144 |
| 323 | 20240521 | 140300 | 89518893700 | 140400 | 139900 | 140400 | 139900 | 2495 |
| 324 | 20240521 | 140200 | 89169320400 | 139900 | 140000 | 140000 | 139900 | 212 |
| 325 | 20240521 | 140100 | 89139643300 | 139900 | 139900 | 140000 | 139900 | 890 |
| 326 | 20240521 | 140000 | 89015113400 | 139900 | 139900 | 140000 | 139900 | 808 |
| 327 | 20240521 | 135900 | 88902029300 | 140000 | 139900 | 140000 | 139900 | 247 |
| 328 | 20240521 | 135800 | 88867462700 | 139900 | 139900 | 140000 | 139900 | 701 |
| 329 | 20240521 | 135700 | 88769337200 | 139900 | 140000 | 140100 | 139900 | 746 |
| 330 | 20240521 | 135600 | 88664915200 | 140000 | 140100 | 140200 | 140000 | 890 |
| 331 | 20240521 | 135500 | 88540284300 | 140100 | 140100 | 140200 | 140000 | 270 |
| 332 | 20240521 | 135400 | 88502457200 | 140100 | 140100 | 140200 | 140100 | 503 |
| 333 | 20240521 | 135300 | 88431981700 | 140100 | 140200 | 140300 | 140100 | 265 |
| 334 | 20240521 | 135200 | 88394829300 | 140300 | 140100 | 140300 | 140100 | 705 |
| 335 | 20240521 | 135100 | 88295987300 | 140200 | 140200 | 140200 | 140100 | 204 |
| 336 | 20240521 | 135000 | 88267404100 | 140100 | 140200 | 140300 | 139900 | 2146 |
| 337 | 20240521 | 134900 | 87966924200 | 140300 | 140200 | 140300 | 140100 | 1269 |
| 338 | 20240521 | 134800 | 87788999100 | 140200 | 140100 | 140300 | 140100 | 703 |
| 339 | 20240521 | 134700 | 87690419500 | 140100 | 140200 | 140200 | 140100 | 520 |
| 340 | 20240521 | 134600 | 87617529600 | 140200 | 140200 | 140300 | 140100 | 303 |
| 341 | 20240521 | 134500 | 87575048800 | 140200 | 140200 | 140400 | 140100 | 1894 |
| 342 | 20240521 | 134400 | 87309449600 | 140300 | 140000 | 140300 | 140000 | 2575 |
| 343 | 20240521 | 134300 | 86948616200 | 140000 | 139900 | 140100 | 139900 | 422 |
| 344 | 20240521 | 134200 | 86889539900 | 139900 | 139900 | 140100 | 139900 | 960 |
| 345 | 20240521 | 134100 | 86755143500 | 140000 | 140100 | 140100 | 139900 | 2102 |
| 346 | 20240521 | 134000 | 86460893400 | 140100 | 139900 | 140100 | 139900 | 518 |
| 347 | 20240521 | 133900 | 86388336700 | 139900 | 140100 | 140100 | 139900 | 2659 |
| 348 | 20240521 | 133800 | 86016074800 | 140100 | 140000 | 140100 | 140000 | 395 |
| 349 | 20240521 | 133700 | 85960755300 | 139900 | 140100 | 140200 | 139800 | 2499 |
| 350 | 20240521 | 133600 | 85611222100 | 140100 | 139800 | 140100 | 139800 | 1755 |
| 351 | 20240521 | 133500 | 85365528900 | 139800 | 139800 | 139900 | 139700 | 745 |
| 352 | 20240521 | 133400 | 85261375900 | 139800 | 139600 | 139800 | 139500 | 2655 |
| 353 | 20240521 | 133300 | 84890743200 | 139600 | 139700 | 139700 | 139500 | 6615 |
| 354 | 20240521 | 133200 | 83967508000 | 139700 | 139800 | 139800 | 139700 | 3818 |
| 355 | 20240521 | 133100 | 83434123100 | 139700 | 139800 | 139900 | 139700 | 1994 |
| 356 | 20240521 | 133000 | 83155371200 | 139800 | 140000 | 140100 | 139800 | 24264 |
| 357 | 20240521 | 132900 | 79759389200 | 140000 | 140100 | 140100 | 140000 | 904 |
| 358 | 20240521 | 132800 | 79632804300 | 140000 | 140100 | 140100 | 140000 | 1686 |
| 359 | 20240521 | 132700 | 79396683400 | 140000 | 140100 | 140100 | 140000 | 589 |
| 360 | 20240521 | 132600 | 79314192100 | 140100 | 140000 | 140100 | 140000 | 180 |
| 361 | 20240521 | 132500 | 79288982700 | 140000 | 140100 | 140100 | 140000 | 608 |
| 362 | 20240521 | 132400 | 79203834200 | 140100 | 140100 | 140100 | 140000 | 923 |
| 363 | 20240521 | 132300 | 79074594100 | 140100 | 140000 | 140100 | 140000 | 310 |
| 364 | 20240521 | 132200 | 79031177000 | 140000 | 140000 | 140100 | 140000 | 367 |
| 365 | 20240521 | 132100 | 78979776800 | 140100 | 140100 | 140100 | 140000 | 2781 |
| 366 | 20240521 | 132000 | 78590424100 | 140000 | 140000 | 140100 | 140000 | 820 |
| 367 | 20240521 | 131900 | 78475554700 | 140100 | 140100 | 140100 | 140000 | 768 |
| 368 | 20240521 | 131800 | 78367967600 | 140100 | 140100 | 140100 | 140000 | 604 |
| 369 | 20240521 | 131700 | 78283363300 | 140000 | 140100 | 140100 | 140000 | 945 |
| 370 | 20240521 | 131600 | 78150996000 | 140100 | 140100 | 140100 | 140000 | 434 |
| 371 | 20240521 | 131500 | 78090211200 | 140100 | 140000 | 140100 | 140000 | 1926 |
| 372 | 20240521 | 131400 | 77820541400 | 140100 | 140100 | 140100 | 140000 | 612 |
| 373 | 20240521 | 131300 | 77734810800 | 140100 | 140000 | 140100 | 140000 | 752 |
| 374 | 20240521 | 131200 | 77629477500 | 140000 | 140100 | 140200 | 140000 | 2185 |
| 375 | 20240521 | 131100 | 77323363800 | 140100 | 140100 | 140200 | 140100 | 452 |
| 376 | 20240521 | 131000 | 77260037400 | 140200 | 140200 | 140200 | 140100 | 983 |
| 377 | 20240521 | 130900 | 77122312600 | 140200 | 140200 | 140200 | 140100 | 1574 |
| 378 | 20240521 | 130800 | 76901787900 | 140200 | 140100 | 140200 | 140000 | 2358 |
| 379 | 20240521 | 130700 | 76571437900 | 140100 | 140100 | 140100 | 140000 | 2025 |
| 380 | 20240521 | 130600 | 76287747200 | 140100 | 140100 | 140100 | 140000 | 1153 |
| 381 | 20240521 | 130500 | 76126240100 | 140000 | 140100 | 140100 | 140000 | 1033 |
| 382 | 20240521 | 130400 | 75981614900 | 140100 | 140000 | 140100 | 140000 | 466 |
| 383 | 20240521 | 130300 | 75916350500 | 140100 | 140000 | 140100 | 140000 | 658 |
| 384 | 20240521 | 130200 | 75824183000 | 140100 | 140000 | 140100 | 140000 | 534 |
| 385 | 20240521 | 130100 | 75749408700 | 140000 | 140100 | 140100 | 140000 | 942 |
| 386 | 20240521 | 130000 | 75617458200 | 140000 | 140100 | 140200 | 140000 | 8673 |
| 387 | 20240521 | 125900 | 74402361800 | 140100 | 140100 | 140200 | 140100 | 866 |
| 388 | 20240521 | 125800 | 74280988400 | 140200 | 140100 | 140200 | 140100 | 338 |
| 389 | 20240521 | 125700 | 74233612400 | 140200 | 140100 | 140200 | 140100 | 1702 |
| 390 | 20240521 | 125600 | 73995065000 | 140100 | 140100 | 140200 | 140100 | 1601 |
| 391 | 20240521 | 125500 | 73770761500 | 140200 | 140200 | 140300 | 140100 | 4633 |
| 392 | 20240521 | 125400 | 73121220000 | 140300 | 140200 | 140300 | 140200 | 206 |
| 393 | 20240521 | 125300 | 73092324700 | 140200 | 140200 | 140300 | 140200 | 256 |
| 394 | 20240521 | 125200 | 73056428200 | 140200 | 140400 | 140500 | 140200 | 5175 |
| 395 | 20240521 | 125100 | 72330191700 | 140400 | 140500 | 140500 | 140400 | 328 |
| 396 | 20240521 | 125000 | 72284126200 | 140500 | 140400 | 140500 | 140400 | 133 |
| 397 | 20240521 | 124900 | 72265448600 | 140400 | 140400 | 140500 | 140400 | 148 |
| 398 | 20240521 | 124800 | 72244664800 | 140400 | 140500 | 140500 | 140400 | 176 |
| 399 | 20240521 | 124700 | 72219944000 | 140400 | 140400 | 140500 | 140400 | 236 |
| 400 | 20240521 | 124600 | 72186801500 | 140500 | 140500 | 140500 | 140400 | 254 |
| 401 | 20240521 | 124500 | 72151119500 | 140400 | 140500 | 140500 | 140400 | 258 |
| 402 | 20240521 | 124400 | 72114874800 | 140500 | 140500 | 140500 | 140400 | 37 |
| 403 | 20240521 | 124300 | 72109678900 | 140400 | 140300 | 140500 | 140300 | 123 |
| 404 | 20240521 | 124200 | 72092404300 | 140400 | 140500 | 140600 | 140300 | 2266 |
| 405 | 20240521 | 124100 | 71774244900 | 140600 | 140500 | 140600 | 140500 | 502 |
| 406 | 20240521 | 124000 | 71703670400 | 140600 | 140500 | 140600 | 140400 | 889 |
| 407 | 20240521 | 123900 | 71578764000 | 140500 | 140400 | 140500 | 140400 | 310 |
| 408 | 20240521 | 123800 | 71535212000 | 140500 | 140500 | 140500 | 140400 | 328 |
| 409 | 20240521 | 123700 | 71489135400 | 140500 | 140400 | 140500 | 140400 | 147 |
| 410 | 20240521 | 123600 | 71468496000 | 140500 | 140400 | 140500 | 140400 | 740 |
| 411 | 20240521 | 123500 | 71364530400 | 140400 | 140300 | 140500 | 140300 | 1610 |
| 412 | 20240521 | 123400 | 71138498000 | 140400 | 140300 | 140400 | 140300 | 665 |
| 413 | 20240521 | 123300 | 71045185300 | 140300 | 140400 | 140400 | 140300 | 1290 |
| 414 | 20240521 | 123200 | 70864190800 | 140300 | 140400 | 140400 | 140300 | 314 |
| 415 | 20240521 | 123100 | 70820135500 | 140300 | 140500 | 140500 | 140300 | 2189 |
| 416 | 20240521 | 123000 | 70512924100 | 140400 | 140400 | 140500 | 140400 | 254 |
| 417 | 20240521 | 122900 | 70477251400 | 140400 | 140500 | 140500 | 140400 | 232 |
| 418 | 20240521 | 122800 | 70444671700 | 140400 | 140500 | 140500 | 140400 | 183 |
| 419 | 20240521 | 122700 | 70418969400 | 140500 | 140400 | 140500 | 140400 | 584 |
| 420 | 20240521 | 122600 | 70336964300 | 140500 | 140500 | 140500 | 140400 | 743 |
| 421 | 20240521 | 122500 | 70232632000 | 140500 | 140500 | 140500 | 140400 | 340 |
| 422 | 20240521 | 122400 | 70184880700 | 140500 | 140500 | 140500 | 140400 | 405 |
| 423 | 20240521 | 122300 | 70127993900 | 140400 | 140500 | 140500 | 140400 | 549 |
| 424 | 20240521 | 122200 | 70050902600 | 140500 | 140500 | 140500 | 140400 | 473 |
| 425 | 20240521 | 122100 | 69984474200 | 140500 | 140500 | 140600 | 140500 | 971 |
| 426 | 20240521 | 122000 | 69848046900 | 140600 | 140600 | 140700 | 140500 | 2207 |
| 427 | 20240521 | 121900 | 69537891400 | 140700 | 140600 | 140700 | 140600 | 436 |
| 428 | 20240521 | 121800 | 69476565100 | 140600 | 140600 | 140700 | 140600 | 311 |
| 429 | 20240521 | 121700 | 69432835000 | 140600 | 140600 | 140700 | 140500 | 209 |
| 430 | 20240521 | 121600 | 69403446300 | 140600 | 140500 | 140600 | 140500 | 868 |
| 431 | 20240521 | 121500 | 69281438500 | 140600 | 140600 | 140600 | 140500 | 152 |
| 432 | 20240521 | 121400 | 69260070100 | 140600 | 140400 | 140600 | 140400 | 1093 |
| 433 | 20240521 | 121300 | 69106488000 | 140400 | 140400 | 140500 | 140400 | 173 |
| 434 | 20240521 | 121200 | 69082190100 | 140400 | 140500 | 140500 | 140400 | 190 |
| 435 | 20240521 | 121100 | 69055506000 | 140400 | 140400 | 140500 | 140400 | 590 |
| 436 | 20240521 | 121000 | 68972615300 | 140400 | 140600 | 140600 | 140400 | 696 |
| 437 | 20240521 | 120900 | 68874841300 | 140500 | 140600 | 140700 | 140500 | 2374 |
| 438 | 20240521 | 120800 | 68541080900 | 140700 | 140600 | 140700 | 140600 | 127 |
| 439 | 20240521 | 120700 | 68523215200 | 140600 | 140700 | 140700 | 140600 | 400 |
| 440 | 20240521 | 120600 | 68466939300 | 140600 | 140600 | 140700 | 140600 | 339 |
| 441 | 20240521 | 120500 | 68419253400 | 140600 | 140700 | 140700 | 140600 | 303 |
| 442 | 20240521 | 120400 | 68376623000 | 140700 | 140600 | 140700 | 140600 | 300 |
| 443 | 20240521 | 120300 | 68334423400 | 140700 | 140600 | 140700 | 140600 | 452 |
| 444 | 20240521 | 120200 | 68270843200 | 140600 | 140600 | 140700 | 140600 | 831 |
| 445 | 20240521 | 120100 | 68153955900 | 140600 | 140500 | 140700 | 140500 | 1169 |
| 446 | 20240521 | 120000 | 67989590300 | 140500 | 140400 | 140600 | 140400 | 467 |
| 447 | 20240521 | 115900 | 67923986300 | 140400 | 140300 | 140500 | 140300 | 1423 |
| 448 | 20240521 | 115800 | 67724174000 | 140300 | 140400 | 140400 | 140300 | 1084 |
| 449 | 20240521 | 115700 | 67571989100 | 140400 | 140500 | 140500 | 140400 | 564 |
| 450 | 20240521 | 115600 | 67492775900 | 140400 | 140400 | 140500 | 140300 | 1397 |
| 451 | 20240521 | 115500 | 67296717400 | 140500 | 140400 | 140500 | 140400 | 2428 |
| 452 | 20240521 | 115400 | 66955797100 | 140500 | 140300 | 140600 | 140300 | 1374 |
| 453 | 20240521 | 115300 | 66762810200 | 140300 | 140400 | 140400 | 140300 | 1765 |
| 454 | 20240521 | 115200 | 66515020300 | 140400 | 140300 | 140400 | 140300 | 290 |
| 455 | 20240521 | 115100 | 66474319000 | 140300 | 140400 | 140400 | 140300 | 157 |
| 456 | 20240521 | 115000 | 66452286600 | 140300 | 140300 | 140400 | 140300 | 414 |
| 457 | 20240521 | 114900 | 66394202200 | 140300 | 140400 | 140500 | 140300 | 1141 |
| 458 | 20240521 | 114800 | 66234025800 | 140400 | 140300 | 140500 | 140200 | 1158 |
| 459 | 20240521 | 114700 | 66071462500 | 140400 | 140300 | 140400 | 140300 | 595 |
| 460 | 20240521 | 114600 | 65987981700 | 140300 | 140300 | 140400 | 140200 | 3305 |
| 461 | 20240521 | 114500 | 65524388900 | 140300 | 140400 | 140400 | 140300 | 625 |
| 462 | 20240521 | 114400 | 65436667800 | 140400 | 140300 | 140400 | 140300 | 990 |
| 463 | 20240521 | 114300 | 65297763800 | 140400 | 140500 | 140500 | 140300 | 1652 |
| 464 | 20240521 | 114200 | 65065822500 | 140400 | 140400 | 140500 | 140400 | 1186 |
| 465 | 20240521 | 114100 | 64899306800 | 140300 | 140400 | 140400 | 140300 | 494 |
| 466 | 20240521 | 114000 | 64829952700 | 140400 | 140300 | 140400 | 140300 | 456 |
| 467 | 20240521 | 113900 | 64765937100 | 140400 | 140400 | 140400 | 140300 | 1419 |
| 468 | 20240521 | 113800 | 64566722200 | 140300 | 140300 | 140400 | 140300 | 219 |
| 469 | 20240521 | 113700 | 64535994800 | 140300 | 140200 | 140400 | 140200 | 1879 |
| 470 | 20240521 | 113600 | 64272378000 | 140200 | 140300 | 140300 | 140200 | 902 |
| 471 | 20240521 | 113500 | 64145900000 | 140300 | 140200 | 140300 | 140200 | 333 |
| 472 | 20240521 | 113400 | 64099196300 | 140300 | 140300 | 140300 | 140200 | 491 |
| 473 | 20240521 | 113300 | 64030339200 | 140300 | 140300 | 140300 | 140100 | 2640 |
| 474 | 20240521 | 113200 | 63660235200 | 140200 | 140300 | 140300 | 140200 | 1471 |
| 475 | 20240521 | 113100 | 63453961200 | 140200 | 140300 | 140300 | 140200 | 1106 |
| 476 | 20240521 | 113000 | 63298882800 | 140300 | 140400 | 140400 | 140300 | 2217 |
| 477 | 20240521 | 112900 | 62987810500 | 140400 | 140200 | 140400 | 140200 | 2844 |
| 478 | 20240521 | 112800 | 62588774000 | 140200 | 140400 | 140400 | 140200 | 3991 |
| 479 | 20240521 | 112700 | 62028984700 | 140300 | 140500 | 140600 | 140300 | 7653 |
| 480 | 20240521 | 112600 | 60954029000 | 140500 | 140700 | 140800 | 140500 | 5108 |
| 481 | 20240521 | 112500 | 60235693300 | 140700 | 140700 | 140800 | 140700 | 256 |
| 482 | 20240521 | 112400 | 60199671400 | 140700 | 140800 | 140800 | 140700 | 1275 |
| 483 | 20240521 | 112300 | 60020275700 | 140800 | 140800 | 140800 | 140700 | 3231 |
| 484 | 20240521 | 112200 | 59565648700 | 140700 | 140700 | 140800 | 140700 | 1704 |
| 485 | 20240521 | 112100 | 59325769200 | 140700 | 140900 | 140900 | 140700 | 1868 |
| 486 | 20240521 | 112000 | 59062849300 | 140800 | 140800 | 140900 | 140800 | 1128 |
| 487 | 20240521 | 111900 | 58903989800 | 140800 | 140800 | 140900 | 140800 | 1288 |
| 488 | 20240521 | 111800 | 58722637300 | 140800 | 140800 | 140900 | 140800 | 529 |
| 489 | 20240521 | 111700 | 58648150000 | 140800 | 140800 | 140900 | 140800 | 518 |
| 490 | 20240521 | 111600 | 58575214500 | 140900 | 140800 | 140900 | 140800 | 501 |
| 491 | 20240521 | 111500 | 58504671000 | 140800 | 140900 | 140900 | 140800 | 991 |
| 492 | 20240521 | 111400 | 58365133100 | 140800 | 140900 | 141000 | 140800 | 2241 |
| 493 | 20240521 | 111300 | 58049545600 | 140900 | 140900 | 141000 | 140900 | 803 |
| 494 | 20240521 | 111200 | 57936382600 | 140900 | 141000 | 141100 | 140900 | 226 |
| 495 | 20240521 | 111100 | 57904521400 | 141000 | 140900 | 141100 | 140900 | 312 |
| 496 | 20240521 | 111000 | 57860524900 | 140900 | 141200 | 141200 | 140900 | 2666 |
| 497 | 20240521 | 110900 | 57484416100 | 141200 | 141100 | 141200 | 141000 | 472 |
| 498 | 20240521 | 110800 | 57417816300 | 141100 | 141100 | 141200 | 141100 | 785 |
| 499 | 20240521 | 110700 | 57306988600 | 141200 | 141200 | 141300 | 140900 | 1481 |
| 500 | 20240521 | 110600 | 57098087900 | 141200 | 141100 | 141200 | 141000 | 879 |
| 501 | 20240521 | 110500 | 56974047500 | 141100 | 140900 | 141100 | 140900 | 1925 |
| 502 | 20240521 | 110400 | 56702628600 | 140900 | 140900 | 141000 | 140900 | 328 |
| 503 | 20240521 | 110300 | 56656407100 | 141000 | 141000 | 141000 | 140900 | 2545 |
| 504 | 20240521 | 110200 | 56297768400 | 140900 | 140900 | 141000 | 140900 | 324 |
| 505 | 20240521 | 110100 | 56252101200 | 140900 | 140900 | 141000 | 140900 | 1016 |
| 506 | 20240521 | 110000 | 56108858900 | 140900 | 140900 | 141000 | 140800 | 311 |
| 507 | 20240521 | 105900 | 56065028800 | 140900 | 140800 | 140900 | 140800 | 2981 |
| 508 | 20240521 | 105800 | 55645055900 | 140800 | 140900 | 140900 | 140800 | 1737 |
| 509 | 20240521 | 105700 | 55400362400 | 140900 | 140900 | 141000 | 140900 | 1383 |
| 510 | 20240521 | 105600 | 55205485900 | 140900 | 141100 | 141100 | 140900 | 1124 |
| 511 | 20240521 | 105500 | 55047000300 | 141000 | 141100 | 141100 | 141000 | 216 |
| 512 | 20240521 | 105400 | 55016534300 | 141100 | 141000 | 141200 | 141000 | 801 |
| 513 | 20240521 | 105300 | 54903483500 | 141000 | 141000 | 141000 | 140900 | 1298 |
| 514 | 20240521 | 105200 | 54720484300 | 141000 | 141000 | 141000 | 140900 | 480 |
| 515 | 20240521 | 105100 | 54652818700 | 140900 | 141000 | 141100 | 140900 | 854 |
| 516 | 20240521 | 105000 | 54532411800 | 140900 | 141100 | 141100 | 140900 | 502 |
| 517 | 20240521 | 104900 | 54461629400 | 141100 | 141000 | 141200 | 140900 | 2985 |
| 518 | 20240521 | 104800 | 54040716700 | 141100 | 140900 | 141100 | 140900 | 2874 |
| 519 | 20240521 | 104700 | 53635501800 | 140900 | 141000 | 141000 | 140900 | 1092 |
| 520 | 20240521 | 104600 | 53481619100 | 140900 | 141300 | 141300 | 140900 | 5501 |
| 521 | 20240521 | 104500 | 52705645100 | 141400 | 141600 | 141700 | 141400 | 1377 |
| 522 | 20240521 | 104400 | 52510798400 | 141600 | 141700 | 141800 | 141600 | 2618 |
| 523 | 20240521 | 104300 | 52139872000 | 141800 | 141700 | 141800 | 141700 | 709 |
| 524 | 20240521 | 104200 | 52039387000 | 141700 | 141700 | 141800 | 141700 | 1440 |
| 525 | 20240521 | 104100 | 51835289800 | 141800 | 141600 | 141800 | 141500 | 4076 |
| 526 | 20240521 | 104000 | 51257849900 | 141600 | 141400 | 141600 | 141400 | 2037 |
| 527 | 20240521 | 103900 | 50969606100 | 141500 | 141400 | 141500 | 141300 | 2593 |
| 528 | 20240521 | 103800 | 50602802200 | 141300 | 141400 | 141400 | 141000 | 2583 |
| 529 | 20240521 | 103700 | 50238151800 | 141300 | 141300 | 141400 | 141300 | 779 |
| 530 | 20240521 | 103600 | 50128064900 | 141100 | 141100 | 141200 | 141000 | 2188 |
| 531 | 20240521 | 103500 | 49819281000 | 141100 | 141000 | 141100 | 141000 | 1633 |
| 532 | 20240521 | 103400 | 49589024800 | 141000 | 140900 | 141000 | 140900 | 364 |
| 533 | 20240521 | 103300 | 49537702800 | 140900 | 141000 | 141000 | 140900 | 366 |
| 534 | 20240521 | 103200 | 49486121100 | 141000 | 140800 | 141000 | 140800 | 1480 |
| 535 | 20240521 | 103100 | 49277581900 | 140800 | 140800 | 140900 | 140800 | 493 |
| 536 | 20240521 | 103000 | 49208135400 | 140800 | 140900 | 140900 | 140800 | 600 |
| 537 | 20240521 | 102900 | 49123640900 | 140800 | 140900 | 140900 | 140800 | 413 |
| 538 | 20240521 | 102800 | 49065484500 | 140800 | 140900 | 140900 | 140800 | 2148 |
| 539 | 20240521 | 102700 | 48763031000 | 140800 | 140900 | 140900 | 140800 | 502 |
| 540 | 20240521 | 102600 | 48692329900 | 140800 | 140900 | 140900 | 140800 | 707 |
| 541 | 20240521 | 102500 | 48592745100 | 140900 | 141100 | 141100 | 140800 | 2489 |
| 542 | 20240521 | 102400 | 48242152200 | 141000 | 140900 | 141000 | 140900 | 639 |
| 543 | 20240521 | 102300 | 48152054600 | 141000 | 140800 | 141000 | 140800 | 1678 |
| 544 | 20240521 | 102200 | 47915592400 | 140800 | 140800 | 140900 | 140800 | 338 |
| 545 | 20240521 | 102100 | 47867976100 | 140900 | 141100 | 141100 | 140900 | 1848 |
| 546 | 20240521 | 102000 | 47607520400 | 141000 | 141000 | 141000 | 140900 | 936 |
| 547 | 20240521 | 101900 | 47475554700 | 141000 | 140900 | 141100 | 140900 | 932 |
| 548 | 20240521 | 101800 | 47344160100 | 140900 | 141100 | 141100 | 140900 | 1965 |
| 549 | 20240521 | 101700 | 47067152100 | 141000 | 141000 | 141200 | 141000 | 692 |
| 550 | 20240521 | 101600 | 46969561900 | 141000 | 141000 | 141300 | 141000 | 602 |
| 551 | 20240521 | 101500 | 46884600800 | 141000 | 141300 | 141400 | 141000 | 2360 |
| 552 | 20240521 | 101400 | 46551284700 | 141300 | 141300 | 141500 | 141300 | 1383 |
| 553 | 20240521 | 101300 | 46355736600 | 141300 | 141300 | 141400 | 141300 | 1010 |
| 554 | 20240521 | 101200 | 46212931000 | 141300 | 141400 | 141400 | 141300 | 2257 |
| 555 | 20240521 | 101100 | 45893908400 | 141300 | 141400 | 141400 | 141300 | 465 |
| 556 | 20240521 | 101000 | 45828173200 | 141400 | 141300 | 141400 | 141300 | 788 |
| 557 | 20240521 | 100900 | 45716807800 | 141400 | 141500 | 141500 | 141300 | 657 |
| 558 | 20240521 | 100800 | 45623909100 | 141500 | 141400 | 141500 | 141400 | 450 |
| 559 | 20240521 | 100700 | 45560254900 | 141500 | 141500 | 141500 | 141400 | 779 |
| 560 | 20240521 | 100600 | 45450047400 | 141300 | 141200 | 141500 | 141200 | 1506 |
| 561 | 20240521 | 100500 | 45237152500 | 141200 | 141200 | 141200 | 141000 | 999 |
| 562 | 20240521 | 100400 | 45096212600 | 141000 | 140900 | 141200 | 140800 | 3415 |
| 563 | 20240521 | 100300 | 44614767600 | 140900 | 141000 | 141100 | 140900 | 3136 |
| 564 | 20240521 | 100200 | 44172633400 | 141000 | 141200 | 141200 | 141000 | 1961 |
| 565 | 20240521 | 100100 | 43895879100 | 141200 | 141300 | 141300 | 141100 | 2305 |
| 566 | 20240521 | 100000 | 43570386900 | 141300 | 141300 | 141400 | 141200 | 4045 |
| 567 | 20240521 | 095900 | 42998821700 | 141400 | 141500 | 141500 | 141300 | 1757 |
| 568 | 20240521 | 095800 | 42750390000 | 141500 | 141400 | 141500 | 141400 | 905 |
| 569 | 20240521 | 095700 | 42622413000 | 141400 | 141500 | 141600 | 141400 | 2027 |
| 570 | 20240521 | 095600 | 42335633400 | 141500 | 141500 | 141600 | 141500 | 1428 |
| 571 | 20240521 | 095500 | 42133518100 | 141500 | 141600 | 141600 | 141500 | 765 |
| 572 | 20240521 | 095400 | 42025233000 | 141600 | 141500 | 141600 | 141500 | 569 |
| 573 | 20240521 | 095300 | 41944703400 | 141500 | 141600 | 141600 | 141500 | 916 |
| 574 | 20240521 | 095200 | 41815064400 | 141600 | 141600 | 141600 | 141500 | 2930 |
| 575 | 20240521 | 095100 | 41400377700 | 141500 | 141700 | 141700 | 141500 | 670 |
| 576 | 20240521 | 095000 | 41305505500 | 141600 | 141800 | 141900 | 141600 | 2606 |
| 577 | 20240521 | 094900 | 40936068800 | 141800 | 141800 | 141900 | 141700 | 2049 |
| 578 | 20240521 | 094800 | 40645469300 | 141800 | 141900 | 141900 | 141700 | 1543 |
| 579 | 20240521 | 094700 | 40426676600 | 141800 | 141800 | 141900 | 141700 | 4248 |
| 580 | 20240521 | 094600 | 39824263500 | 141700 | 141800 | 141900 | 141700 | 836 |
| 581 | 20240521 | 094500 | 39705724800 | 141800 | 141400 | 141900 | 141300 | 7524 |
| 582 | 20240521 | 094400 | 38640124200 | 141400 | 141500 | 141500 | 141400 | 1571 |
| 583 | 20240521 | 094300 | 38417962200 | 141500 | 141500 | 141500 | 141400 | 1013 |
| 584 | 20240521 | 094200 | 38274680000 | 141500 | 141400 | 141600 | 141300 | 2232 |
| 585 | 20240521 | 094100 | 37958989800 | 141300 | 141400 | 141400 | 141300 | 1423 |
| 586 | 20240521 | 094000 | 37757833400 | 141400 | 141400 | 141500 | 141300 | 1413 |
| 587 | 20240521 | 093900 | 37558064800 | 141400 | 141500 | 141600 | 141300 | 4521 |
| 588 | 20240521 | 093800 | 36918233600 | 141500 | 141400 | 141600 | 141300 | 3183 |
| 589 | 20240521 | 093700 | 36467924800 | 141400 | 141400 | 141400 | 141300 | 1721 |
| 590 | 20240521 | 093600 | 36224687400 | 141300 | 141300 | 141400 | 141200 | 2520 |
| 591 | 20240521 | 093500 | 35868605700 | 141300 | 141500 | 141600 | 141300 | 3128 |
| 592 | 20240521 | 093400 | 35426057000 | 141500 | 141700 | 141700 | 141500 | 4327 |
| 593 | 20240521 | 093300 | 34813324100 | 141600 | 141400 | 141700 | 141400 | 3418 |
| 594 | 20240521 | 093200 | 34329626300 | 141400 | 141600 | 141700 | 141200 | 4431 |
| 595 | 20240521 | 093100 | 33702827800 | 141600 | 141200 | 141600 | 141100 | 4993 |
| 596 | 20240521 | 093000 | 32997227300 | 141200 | 141200 | 141200 | 141100 | 2263 |
| 597 | 20240521 | 092900 | 32677793800 | 141200 | 140600 | 141300 | 140600 | 3755 |
| 598 | 20240521 | 092800 | 32148277500 | 140600 | 140400 | 140700 | 140300 | 3426 |
| 599 | 20240521 | 092700 | 31667164300 | 140400 | 140400 | 140500 | 140400 | 1958 |
| 600 | 20240521 | 092600 | 31392250400 | 140500 | 140500 | 140500 | 140400 | 3545 |
| 601 | 20240521 | 092500 | 30894369500 | 140500 | 140800 | 140800 | 140400 | 9121 |
| 602 | 20240521 | 092400 | 29612029800 | 140800 | 140800 | 140800 | 140700 | 1729 |
| 603 | 20240521 | 092300 | 29368661400 | 140800 | 140700 | 140800 | 140600 | 3299 |
| 604 | 20240521 | 092200 | 28904546200 | 140600 | 140700 | 140800 | 140600 | 2132 |
| 605 | 20240521 | 092100 | 28604634700 | 140900 | 140800 | 140900 | 140600 | 5433 |
| 606 | 20240521 | 092000 | 27840318100 | 140800 | 140800 | 140900 | 140700 | 3461 |
| 607 | 20240521 | 091900 | 27353060100 | 140800 | 140900 | 140900 | 140800 | 3317 |
| 608 | 20240521 | 091800 | 26885829600 | 140900 | 141000 | 141200 | 140800 | 7499 |
| 609 | 20240521 | 091700 | 25828742300 | 141000 | 141200 | 141200 | 141000 | 2873 |
| 610 | 20240521 | 091600 | 25423413900 | 141100 | 141000 | 141200 | 140900 | 9085 |
| 611 | 20240521 | 091500 | 24142468800 | 141000 | 141300 | 141300 | 141000 | 6454 |
| 612 | 20240521 | 091400 | 23231425100 | 141200 | 141300 | 141400 | 141200 | 3562 |
| 613 | 20240521 | 091300 | 22728128700 | 141400 | 141700 | 141800 | 141300 | 3780 |
| 614 | 20240521 | 091200 | 22193418300 | 141800 | 142000 | 142000 | 141700 | 3810 |
| 615 | 20240521 | 091100 | 21653170600 | 141900 | 141400 | 142000 | 141300 | 5007 |
| 616 | 20240521 | 091000 | 20944020600 | 141400 | 141200 | 141600 | 141200 | 3530 |
| 617 | 20240521 | 090900 | 20444999700 | 141300 | 141800 | 141800 | 141200 | 8546 |
| 618 | 20240521 | 090800 | 19236536700 | 141800 | 142100 | 142100 | 141700 | 6610 |
| 619 | 20240521 | 090700 | 18298810300 | 142000 | 141900 | 142200 | 141700 | 7430 |
| 620 | 20240521 | 090600 | 17243700200 | 141900 | 141200 | 141900 | 141000 | 7749 |
| 621 | 20240521 | 090500 | 16149171100 | 141200 | 141400 | 141400 | 140900 | 18026 |
| 622 | 20240521 | 090400 | 13603476700 | 141300 | 142100 | 142100 | 141300 | 17592 |
| 623 | 20240521 | 090300 | 11110707000 | 142100 | 142200 | 142500 | 141900 | 14393 |
| 624 | 20240521 | 090200 | 9066063800 | 142200 | 143000 | 143100 | 142200 | 13598 |
| 625 | 20240521 | 090100 | 7125804800 | 143000 | 142700 | 143200 | 142700 | 17925 |
| 626 | 20240521 | 090000 | 4562988400 | 142800 | 142700 | 143300 | 142700 | 31873 |