32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 185500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 4374 |
| 3 | 20240521 | 185400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20240521 | 185300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20240521 | 185200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20240521 | 185100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20240521 | 185000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20240521 | 184900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20240521 | 184800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20240521 | 184700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20240521 | 184600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20240521 | 184500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20240521 | 184400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20240521 | 184300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20240521 | 184200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20240521 | 184100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20240521 | 184000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20240521 | 183900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20240521 | 183800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20240521 | 183700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20240521 | 183600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20240521 | 183500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20240521 | 183400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20240521 | 183300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20240521 | 183200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20240521 | 183100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20240521 | 183000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20240521 | 182900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20240521 | 182800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20240521 | 182700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20240521 | 182600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20240521 | 182500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 4374 |
| 33 | 20240521 | 182400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20240521 | 182300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20240521 | 182200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20240521 | 182100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20240521 | 182000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20240521 | 181900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20240521 | 181800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20240521 | 181700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20240521 | 181600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20240521 | 181500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20240521 | 181400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20240521 | 181300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20240521 | 181200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20240521 | 181100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20240521 | 181000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20240521 | 180900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20240521 | 180800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20240521 | 180700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20240521 | 180600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20240521 | 180500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20240521 | 180400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20240521 | 180300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20240521 | 180200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20240521 | 180100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20240521 | 180000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20240521 | 175900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20240521 | 175800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20240521 | 175700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20240521 | 175600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20240521 | 175500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 4374 |
| 63 | 20240521 | 175400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20240521 | 175300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20240521 | 175200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20240521 | 175100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20240521 | 175000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20240521 | 174900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20240521 | 174800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20240521 | 174700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20240521 | 174600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20240521 | 174500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20240521 | 174400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20240521 | 174300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20240521 | 174200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20240521 | 174100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20240521 | 174000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20240521 | 173900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20240521 | 173800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20240521 | 173700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20240521 | 173600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20240521 | 173500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20240521 | 173400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20240521 | 173300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20240521 | 173200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20240521 | 173100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20240521 | 173000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20240521 | 172900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20240521 | 172800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20240521 | 172700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20240521 | 172600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20240521 | 172500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 4374 |
| 93 | 20240521 | 172400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20240521 | 172300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20240521 | 172200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20240521 | 172100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20240521 | 172000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20240521 | 171900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20240521 | 171800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20240521 | 171700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20240521 | 171600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20240521 | 171500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20240521 | 171400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20240521 | 171300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20240521 | 171200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20240521 | 171100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20240521 | 171000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20240521 | 170900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20240521 | 170800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20240521 | 170700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20240521 | 170600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20240521 | 170500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20240521 | 170400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20240521 | 170300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20240521 | 170200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20240521 | 170100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20240521 | 170000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20240521 | 165900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20240521 | 165800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20240521 | 165700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20240521 | 165600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20240521 | 165500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 4374 |
| 123 | 20240521 | 165400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20240521 | 165300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20240521 | 165200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20240521 | 165100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20240521 | 165000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20240521 | 164900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20240521 | 164800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20240521 | 164700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20240521 | 164600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20240521 | 164500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20240521 | 164400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20240521 | 164300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20240521 | 164200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20240521 | 164100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20240521 | 164000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20240521 | 163900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20240521 | 163800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20240521 | 163700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20240521 | 163600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20240521 | 163500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20240521 | 163400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20240521 | 163300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20240521 | 163200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20240521 | 163100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20240521 | 163000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20240521 | 162900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20240521 | 162800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20240521 | 162700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20240521 | 162600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20240521 | 162500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 4374 |
| 153 | 20240521 | 162400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20240521 | 162300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20240521 | 162200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20240521 | 162100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20240521 | 162000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20240521 | 161900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20240521 | 161800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20240521 | 161700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20240521 | 161600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20240521 | 161500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20240521 | 161400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20240521 | 161300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20240521 | 161200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20240521 | 161100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20240521 | 161000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20240521 | 160900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20240521 | 160800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20240521 | 160700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20240521 | 160600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20240521 | 160500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20240521 | 160400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20240521 | 160300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20240521 | 160200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20240521 | 160100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20240521 | 160000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20240521 | 155900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20240521 | 155800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20240521 | 155700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20240521 | 155600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20240521 | 155500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 4374 |
| 183 | 20240521 | 155400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20240521 | 155300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20240521 | 155200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20240521 | 155100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20240521 | 155000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20240521 | 154900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20240521 | 154800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20240521 | 154700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20240521 | 154600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20240521 | 154500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20240521 | 154400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20240521 | 154300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20240521 | 154200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20240521 | 154100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20240521 | 154000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20240521 | 153900 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20240521 | 153800 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20240521 | 153700 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20240521 | 153600 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20240521 | 153500 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20240521 | 153400 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20240521 | 153300 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20240521 | 153200 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20240521 | 153100 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20240521 | 153000 | 17429880900 | 22550 | 22550 | 22550 | 22550 | 4374 |
| 208 | 20240521 | 152900 | 17331247200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20240521 | 152800 | 17331247200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20240521 | 152700 | 17331247200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20240521 | 152600 | 17331247200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20240521 | 152500 | 17331247200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 213 | 20240521 | 152400 | 17331247200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20240521 | 152300 | 17331247200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20240521 | 152200 | 17331247200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20240521 | 152100 | 17331247200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20240521 | 152000 | 17331247200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20240521 | 151900 | 17331247200 | 22550 | 22600 | 22600 | 22500 | 180 |
| 219 | 20240521 | 151800 | 17327187200 | 22600 | 22600 | 22600 | 22500 | 1721 |
| 220 | 20240521 | 151700 | 17288424550 | 22550 | 22600 | 22700 | 22550 | 959 |
| 221 | 20240521 | 151600 | 17266734800 | 22550 | 22600 | 22600 | 22550 | 684 |
| 222 | 20240521 | 151500 | 17251282000 | 22550 | 22550 | 22550 | 22550 | 13 |
| 223 | 20240521 | 151400 | 17250988850 | 22550 | 22600 | 22600 | 22550 | 767 |
| 224 | 20240521 | 151300 | 17233660150 | 22600 | 22500 | 22600 | 22500 | 295 |
| 225 | 20240521 | 151200 | 17227008350 | 22500 | 22500 | 22600 | 22500 | 2043 |
| 226 | 20240521 | 151100 | 17180943250 | 22500 | 22500 | 22500 | 22500 | 207 |
| 227 | 20240521 | 151000 | 17176285750 | 22500 | 22450 | 22550 | 22400 | 643 |
| 228 | 20240521 | 150900 | 17161821600 | 22400 | 22450 | 22450 | 22400 | 1250 |
| 229 | 20240521 | 150800 | 17133803500 | 22450 | 22450 | 22500 | 22400 | 749 |
| 230 | 20240521 | 150700 | 17117020400 | 22450 | 22500 | 22500 | 22400 | 146 |
| 231 | 20240521 | 150600 | 17113743900 | 22400 | 22450 | 22450 | 22400 | 996 |
| 232 | 20240521 | 150500 | 17091386550 | 22450 | 22500 | 22500 | 22450 | 891 |
| 233 | 20240521 | 150400 | 17071340950 | 22500 | 22550 | 22550 | 22500 | 3 |
| 234 | 20240521 | 150300 | 17071273400 | 22550 | 22550 | 22550 | 22550 | 9 |
| 235 | 20240521 | 150200 | 17071070450 | 22550 | 22500 | 22550 | 22500 | 60 |
| 236 | 20240521 | 150100 | 17069720150 | 22500 | 22500 | 22600 | 22450 | 126 |
| 237 | 20240521 | 150000 | 17066883800 | 22500 | 22500 | 22550 | 22400 | 434 |
| 238 | 20240521 | 145900 | 17057143350 | 22600 | 22450 | 22600 | 22450 | 59 |
| 239 | 20240521 | 145800 | 17055818050 | 22450 | 22600 | 22600 | 22450 | 1593 |
| 240 | 20240521 | 145700 | 17020017100 | 22550 | 22550 | 22600 | 22550 | 113 |
| 241 | 20240521 | 145600 | 17017468800 | 22600 | 22600 | 22600 | 22600 | 10 |
| 242 | 20240521 | 145500 | 17017242800 | 22550 | 22550 | 22600 | 22550 | 136 |
| 243 | 20240521 | 145400 | 17014171150 | 22550 | 22450 | 22550 | 22450 | 164 |
| 244 | 20240521 | 145300 | 17010489050 | 22500 | 22500 | 22500 | 22400 | 7090 |
| 245 | 20240521 | 145200 | 16851288200 | 22500 | 22550 | 22550 | 22500 | 284 |
| 246 | 20240521 | 145100 | 16844893450 | 22550 | 22650 | 22650 | 22550 | 243 |
| 247 | 20240521 | 145000 | 16839394850 | 22650 | 22650 | 22650 | 22600 | 781 |
| 248 | 20240521 | 144900 | 16821705900 | 22600 | 22500 | 22600 | 22500 | 743 |
| 249 | 20240521 | 144800 | 16804936650 | 22500 | 22500 | 22500 | 22450 | 1355 |
| 250 | 20240521 | 144700 | 16774484650 | 22450 | 22450 | 22450 | 22450 | 971 |
| 251 | 20240521 | 144600 | 16752685700 | 22450 | 22450 | 22500 | 22450 | 735 |
| 252 | 20240521 | 144500 | 16736183250 | 22350 | 22450 | 22450 | 22350 | 702 |
| 253 | 20240521 | 144400 | 16720446200 | 22450 | 22350 | 22450 | 22350 | 132 |
| 254 | 20240521 | 144300 | 16717486800 | 22450 | 22450 | 22500 | 22350 | 2401 |
| 255 | 20240521 | 144200 | 16663630800 | 22450 | 22500 | 22500 | 22450 | 630 |
| 256 | 20240521 | 144100 | 16649482500 | 22500 | 22550 | 22550 | 22500 | 210 |
| 257 | 20240521 | 144000 | 16644752000 | 22550 | 22500 | 22550 | 22500 | 269 |
| 258 | 20240521 | 143900 | 16638698300 | 22500 | 22450 | 22500 | 22450 | 521 |
| 259 | 20240521 | 143800 | 16627000900 | 22450 | 22400 | 22450 | 22350 | 2802 |
| 260 | 20240521 | 143700 | 16564279850 | 22400 | 22450 | 22450 | 22400 | 1010 |
| 261 | 20240521 | 143600 | 16541632200 | 22550 | 22550 | 22550 | 22550 | 40 |
| 262 | 20240521 | 143500 | 16540730200 | 22550 | 22600 | 22600 | 22450 | 316 |
| 263 | 20240521 | 143400 | 16533628200 | 22600 | 22550 | 22600 | 22500 | 184 |
| 264 | 20240521 | 143300 | 16529481450 | 22450 | 22550 | 22550 | 22450 | 385 |
| 265 | 20240521 | 143200 | 16520807100 | 22550 | 22450 | 22550 | 22450 | 353 |
| 266 | 20240521 | 143100 | 16512856950 | 22450 | 22500 | 22550 | 22450 | 347 |
| 267 | 20240521 | 143000 | 16505066200 | 22550 | 22450 | 22550 | 22350 | 837 |
| 268 | 20240521 | 142900 | 16486314300 | 22400 | 22400 | 22550 | 22400 | 1578 |
| 269 | 20240521 | 142800 | 16450963000 | 22400 | 22550 | 22600 | 22400 | 4421 |
| 270 | 20240521 | 142700 | 16351608650 | 22600 | 22650 | 22650 | 22600 | 1373 |
| 271 | 20240521 | 142600 | 16320576850 | 22650 | 22600 | 22650 | 22600 | 116 |
| 272 | 20240521 | 142500 | 16317955200 | 22600 | 22600 | 22650 | 22600 | 273 |
| 273 | 20240521 | 142400 | 16311780500 | 22600 | 22600 | 22600 | 22550 | 203 |
| 274 | 20240521 | 142300 | 16307196200 | 22600 | 22600 | 22650 | 22600 | 113 |
| 275 | 20240521 | 142200 | 16304641400 | 22600 | 22600 | 22600 | 22550 | 649 |
| 276 | 20240521 | 142100 | 16289975100 | 22550 | 22550 | 22550 | 22550 | 450 |
| 277 | 20240521 | 142000 | 16279827600 | 22500 | 22600 | 22600 | 22500 | 679 |
| 278 | 20240521 | 141900 | 16264548500 | 22600 | 22550 | 22600 | 22450 | 3670 |
| 279 | 20240521 | 141800 | 16181988700 | 22550 | 22550 | 22550 | 22450 | 3059 |
| 280 | 20240521 | 141700 | 16113150550 | 22550 | 22650 | 22700 | 22550 | 2886 |
| 281 | 20240521 | 141600 | 16048013300 | 22650 | 22750 | 22750 | 22650 | 2747 |
| 282 | 20240521 | 141500 | 15985666000 | 22750 | 22750 | 22750 | 22750 | 15 |
| 283 | 20240521 | 141400 | 15985324750 | 22750 | 22750 | 22800 | 22750 | 67 |
| 284 | 20240521 | 141300 | 15983799900 | 22750 | 22750 | 22750 | 22750 | 240 |
| 285 | 20240521 | 141200 | 15978339900 | 22750 | 22800 | 22800 | 22700 | 192 |
| 286 | 20240521 | 141100 | 15973965800 | 22800 | 22800 | 22800 | 22750 | 223 |
| 287 | 20240521 | 141000 | 15968883000 | 22800 | 22700 | 22800 | 22700 | 661 |
| 288 | 20240521 | 140900 | 15953871550 | 22700 | 22700 | 22700 | 22700 | 435 |
| 289 | 20240521 | 140800 | 15943997050 | 22750 | 22700 | 22750 | 22650 | 346 |
| 290 | 20240521 | 140700 | 15936143150 | 22700 | 22750 | 22750 | 22700 | 167 |
| 291 | 20240521 | 140600 | 15932349700 | 22750 | 22750 | 22750 | 22700 | 151 |
| 292 | 20240521 | 140500 | 15928915700 | 22750 | 22700 | 22750 | 22700 | 109 |
| 293 | 20240521 | 140400 | 15926438850 | 22750 | 22700 | 22750 | 22650 | 382 |
| 294 | 20240521 | 140300 | 15917750800 | 22650 | 22700 | 22700 | 22650 | 158 |
| 295 | 20240521 | 140200 | 15914171000 | 22700 | 22650 | 22700 | 22650 | 528 |
| 296 | 20240521 | 140100 | 15902200400 | 22650 | 22700 | 22700 | 22650 | 647 |
| 297 | 20240521 | 140000 | 15887537650 | 22700 | 22500 | 22700 | 22500 | 2844 |
| 298 | 20240521 | 135900 | 15823380000 | 22500 | 22550 | 22550 | 22450 | 2149 |
| 299 | 20240521 | 135800 | 15775018250 | 22500 | 22600 | 22600 | 22500 | 1184 |
| 300 | 20240521 | 135700 | 15748354350 | 22500 | 22600 | 22600 | 22450 | 7595 |
| 301 | 20240521 | 135600 | 15576969000 | 22650 | 22650 | 22700 | 22600 | 3197 |
| 302 | 20240521 | 135500 | 15504603550 | 22650 | 22700 | 22700 | 22650 | 1382 |
| 303 | 20240521 | 135400 | 15473254350 | 22700 | 22800 | 22800 | 22700 | 1062 |
| 304 | 20240521 | 135300 | 15449120150 | 22800 | 22750 | 22800 | 22700 | 1164 |
| 305 | 20240521 | 135200 | 15422625450 | 22750 | 22750 | 22800 | 22700 | 3258 |
| 306 | 20240521 | 135100 | 15348581950 | 22750 | 22800 | 22800 | 22750 | 1424 |
| 307 | 20240521 | 135000 | 15316166950 | 22800 | 22850 | 22900 | 22800 | 792 |
| 308 | 20240521 | 134900 | 15298072350 | 22850 | 22800 | 22850 | 22800 | 220 |
| 309 | 20240521 | 134800 | 15293055600 | 22800 | 22800 | 22850 | 22800 | 1372 |
| 310 | 20240521 | 134700 | 15261773700 | 22800 | 22950 | 22950 | 22800 | 1647 |
| 311 | 20240521 | 134600 | 15224150150 | 22900 | 22850 | 22900 | 22850 | 793 |
| 312 | 20240521 | 134500 | 15206014600 | 22800 | 22850 | 22850 | 22800 | 2269 |
| 313 | 20240521 | 134400 | 15154252950 | 22850 | 23000 | 23000 | 22800 | 8015 |
| 314 | 20240521 | 134300 | 14970550200 | 23050 | 23050 | 23050 | 23000 | 4409 |
| 315 | 20240521 | 134200 | 14869021050 | 23100 | 23100 | 23100 | 23050 | 811 |
| 316 | 20240521 | 134100 | 14850299250 | 23100 | 23150 | 23150 | 23050 | 760 |
| 317 | 20240521 | 134000 | 14832746100 | 23100 | 23100 | 23100 | 23100 | 1249 |
| 318 | 20240521 | 133900 | 14803894200 | 23150 | 23100 | 23150 | 23100 | 382 |
| 319 | 20240521 | 133800 | 14795060950 | 23150 | 23100 | 23150 | 23100 | 578 |
| 320 | 20240521 | 133700 | 14781699650 | 23150 | 23200 | 23200 | 23100 | 3294 |
| 321 | 20240521 | 133600 | 14705447700 | 23200 | 23250 | 23250 | 23150 | 3691 |
| 322 | 20240521 | 133500 | 14619771350 | 23250 | 23250 | 23250 | 23250 | 172 |
| 323 | 20240521 | 133400 | 14615772350 | 23250 | 23300 | 23300 | 23250 | 455 |
| 324 | 20240521 | 133300 | 14605193550 | 23300 | 23300 | 23300 | 23300 | 66 |
| 325 | 20240521 | 133200 | 14603655750 | 23300 | 23400 | 23400 | 23300 | 1912 |
| 326 | 20240521 | 133100 | 14559045550 | 23350 | 23400 | 23400 | 23350 | 3 |
| 327 | 20240521 | 133000 | 14558975400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 328 | 20240521 | 132900 | 14558975400 | 23400 | 23400 | 23400 | 23350 | 240 |
| 329 | 20240521 | 132800 | 14553361800 | 23350 | 23400 | 23400 | 23350 | 13 |
| 330 | 20240521 | 132700 | 14553057800 | 23400 | 23400 | 23400 | 23400 | 20 |
| 331 | 20240521 | 132600 | 14552589800 | 23400 | 23400 | 23400 | 23400 | 846 |
| 332 | 20240521 | 132500 | 14532793400 | 23450 | 23450 | 23450 | 23450 | 212 |
| 333 | 20240521 | 132400 | 14527822000 | 23500 | 23500 | 23500 | 23500 | 77 |
| 334 | 20240521 | 132300 | 14526012500 | 23450 | 23450 | 23450 | 23400 | 407 |
| 335 | 20240521 | 132200 | 14516479850 | 23450 | 23450 | 23450 | 23450 | 23 |
| 336 | 20240521 | 132100 | 14515940500 | 23400 | 23400 | 23450 | 23400 | 316 |
| 337 | 20240521 | 132000 | 14508531100 | 23400 | 23400 | 23400 | 23400 | 10 |
| 338 | 20240521 | 131900 | 14508297100 | 23400 | 23400 | 23400 | 23400 | 103 |
| 339 | 20240521 | 131800 | 14505886900 | 23450 | 23450 | 23500 | 23450 | 270 |
| 340 | 20240521 | 131700 | 14499555350 | 23450 | 23450 | 23450 | 23400 | 278 |
| 341 | 20240521 | 131600 | 14493041300 | 23450 | 23450 | 23450 | 23450 | 306 |
| 342 | 20240521 | 131500 | 14485865600 | 23400 | 23400 | 23400 | 23400 | 180 |
| 343 | 20240521 | 131400 | 14481653600 | 23400 | 23400 | 23400 | 23400 | 24 |
| 344 | 20240521 | 131300 | 14481092000 | 23450 | 23400 | 23450 | 23400 | 17 |
| 345 | 20240521 | 131200 | 14480693400 | 23450 | 23400 | 23450 | 23400 | 697 |
| 346 | 20240521 | 131100 | 14464383550 | 23350 | 23350 | 23350 | 23350 | 81 |
| 347 | 20240521 | 131000 | 14462492200 | 23400 | 23400 | 23400 | 23350 | 181 |
| 348 | 20240521 | 130900 | 14458258300 | 23350 | 23400 | 23400 | 23350 | 242 |
| 349 | 20240521 | 130800 | 14452596650 | 23400 | 23400 | 23450 | 23400 | 549 |
| 350 | 20240521 | 130700 | 14439749950 | 23400 | 23450 | 23450 | 23400 | 128 |
| 351 | 20240521 | 130600 | 14436754000 | 23400 | 23400 | 23400 | 23400 | 13 |
| 352 | 20240521 | 130500 | 14436449800 | 23450 | 23400 | 23450 | 23400 | 672 |
| 353 | 20240521 | 130400 | 14420724950 | 23400 | 23350 | 23400 | 23350 | 17 |
| 354 | 20240521 | 130300 | 14420327650 | 23350 | 23400 | 23400 | 23350 | 290 |
| 355 | 20240521 | 130200 | 14413553600 | 23350 | 23350 | 23350 | 23350 | 54 |
| 356 | 20240521 | 130100 | 14412292700 | 23350 | 23350 | 23350 | 23300 | 330 |
| 357 | 20240521 | 130000 | 14404587350 | 23300 | 23300 | 23300 | 23300 | 317 |
| 358 | 20240521 | 125900 | 14397201250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 359 | 20240521 | 125800 | 14397201250 | 23350 | 23300 | 23350 | 23300 | 59 |
| 360 | 20240521 | 125700 | 14395823800 | 23300 | 23350 | 23350 | 23300 | 43 |
| 361 | 20240521 | 125600 | 14394820750 | 23350 | 23300 | 23350 | 23300 | 24 |
| 362 | 20240521 | 125500 | 14394260850 | 23350 | 23400 | 23400 | 23300 | 344 |
| 363 | 20240521 | 125400 | 14386227050 | 23400 | 23400 | 23400 | 23350 | 438 |
| 364 | 20240521 | 125300 | 14375997500 | 23400 | 23350 | 23400 | 23350 | 24 |
| 365 | 20240521 | 125200 | 14375437050 | 23350 | 23350 | 23400 | 23350 | 215 |
| 366 | 20240521 | 125100 | 14370414250 | 23300 | 23300 | 23300 | 23300 | 112 |
| 367 | 20240521 | 125000 | 14367804650 | 23300 | 23350 | 23350 | 23300 | 1651 |
| 368 | 20240521 | 124900 | 14329311350 | 23350 | 23400 | 23400 | 23350 | 557 |
| 369 | 20240521 | 124800 | 14316277600 | 23400 | 23400 | 23400 | 23350 | 603 |
| 370 | 20240521 | 124700 | 14302168450 | 23400 | 23400 | 23400 | 23400 | 589 |
| 371 | 20240521 | 124600 | 14288385850 | 23450 | 23350 | 23450 | 23350 | 28 |
| 372 | 20240521 | 124500 | 14287730200 | 23350 | 23400 | 23450 | 23350 | 545 |
| 373 | 20240521 | 124400 | 14274970500 | 23400 | 23400 | 23400 | 23400 | 30 |
| 374 | 20240521 | 124300 | 14274268500 | 23300 | 23350 | 23400 | 23300 | 548 |
| 375 | 20240521 | 124200 | 14261460050 | 23350 | 23300 | 23350 | 23300 | 811 |
| 376 | 20240521 | 124100 | 14242523250 | 23300 | 23300 | 23300 | 23300 | 3 |
| 377 | 20240521 | 124000 | 14242453350 | 23300 | 23300 | 23300 | 23300 | 210 |
| 378 | 20240521 | 123900 | 14237560350 | 23300 | 23300 | 23300 | 23300 | 1 |
| 379 | 20240521 | 123800 | 14237537050 | 23250 | 23350 | 23350 | 23250 | 152 |
| 380 | 20240521 | 123700 | 14233998050 | 23300 | 23350 | 23350 | 23300 | 49 |
| 381 | 20240521 | 123600 | 14232854200 | 23350 | 23300 | 23350 | 23300 | 360 |
| 382 | 20240521 | 123500 | 14224456150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 383 | 20240521 | 123400 | 14224456150 | 23300 | 23300 | 23300 | 23300 | 356 |
| 384 | 20240521 | 123300 | 14216161350 | 23250 | 23250 | 23350 | 23250 | 86 |
| 385 | 20240521 | 123200 | 14214159350 | 23300 | 23300 | 23300 | 23300 | 612 |
| 386 | 20240521 | 123100 | 14199899750 | 23250 | 23350 | 23350 | 23250 | 254 |
| 387 | 20240521 | 123000 | 14193985600 | 23300 | 23300 | 23300 | 23300 | 209 |
| 388 | 20240521 | 122900 | 14189115900 | 23250 | 23300 | 23300 | 23250 | 148 |
| 389 | 20240521 | 122800 | 14185667650 | 23300 | 23300 | 23300 | 23300 | 156 |
| 390 | 20240521 | 122700 | 14182032850 | 23300 | 23250 | 23300 | 23250 | 54 |
| 391 | 20240521 | 122600 | 14180777300 | 23250 | 23250 | 23250 | 23250 | 4 |
| 392 | 20240521 | 122500 | 14180684300 | 23300 | 23250 | 23300 | 23250 | 48 |
| 393 | 20240521 | 122400 | 14179566150 | 23250 | 23250 | 23300 | 23250 | 26 |
| 394 | 20240521 | 122300 | 14178961550 | 23250 | 23300 | 23300 | 23250 | 30 |
| 395 | 20240521 | 122200 | 14178263850 | 23300 | 23300 | 23300 | 23300 | 2 |
| 396 | 20240521 | 122100 | 14178217250 | 23250 | 23250 | 23250 | 23250 | 17 |
| 397 | 20240521 | 122000 | 14177822000 | 23250 | 23250 | 23250 | 23250 | 63 |
| 398 | 20240521 | 121900 | 14176357250 | 23250 | 23250 | 23250 | 23200 | 276 |
| 399 | 20240521 | 121800 | 14169945950 | 23250 | 23300 | 23300 | 23250 | 1305 |
| 400 | 20240521 | 121700 | 14139589700 | 23250 | 23300 | 23300 | 23250 | 150 |
| 401 | 20240521 | 121600 | 14136101400 | 23300 | 23300 | 23300 | 23300 | 95 |
| 402 | 20240521 | 121500 | 14133887900 | 23250 | 23250 | 23250 | 23250 | 110 |
| 403 | 20240521 | 121400 | 14131330400 | 23250 | 23250 | 23250 | 23250 | 703 |
| 404 | 20240521 | 121300 | 14114985650 | 23250 | 23250 | 23250 | 23200 | 555 |
| 405 | 20240521 | 121200 | 14102108450 | 23250 | 23250 | 23250 | 23200 | 433 |
| 406 | 20240521 | 121100 | 14092046350 | 23200 | 23250 | 23250 | 23200 | 61 |
| 407 | 20240521 | 121000 | 14090629200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 408 | 20240521 | 120900 | 14090629200 | 23250 | 23300 | 23300 | 23250 | 4 |
| 409 | 20240521 | 120800 | 14090536150 | 23300 | 23250 | 23300 | 23200 | 15 |
| 410 | 20240521 | 120700 | 14090187050 | 23200 | 23250 | 23300 | 23200 | 903 |
| 411 | 20240521 | 120600 | 14069203850 | 23250 | 23250 | 23250 | 23250 | 815 |
| 412 | 20240521 | 120500 | 14050255100 | 23300 | 23300 | 23350 | 23300 | 319 |
| 413 | 20240521 | 120400 | 14042822350 | 23350 | 23350 | 23350 | 23300 | 556 |
| 414 | 20240521 | 120300 | 14029842750 | 23350 | 23250 | 23350 | 23250 | 130 |
| 415 | 20240521 | 120200 | 14026817250 | 23200 | 23200 | 23300 | 23200 | 211 |
| 416 | 20240521 | 120100 | 14021916950 | 23250 | 23250 | 23250 | 23200 | 878 |
| 417 | 20240521 | 120000 | 14001533050 | 23250 | 23300 | 23300 | 23250 | 209 |
| 418 | 20240521 | 115900 | 13996671300 | 23250 | 23200 | 23250 | 23200 | 699 |
| 419 | 20240521 | 115800 | 13980454250 | 23200 | 23250 | 23250 | 23200 | 161 |
| 420 | 20240521 | 115700 | 13976717150 | 23250 | 23300 | 23300 | 23250 | 1624 |
| 421 | 20240521 | 115600 | 13938901400 | 23300 | 23350 | 23350 | 23300 | 530 |
| 422 | 20240521 | 115500 | 13926540900 | 23300 | 23300 | 23300 | 23300 | 4 |
| 423 | 20240521 | 115400 | 13926447700 | 23350 | 23350 | 23350 | 23350 | 193 |
| 424 | 20240521 | 115300 | 13921941150 | 23300 | 23250 | 23300 | 23250 | 653 |
| 425 | 20240521 | 115200 | 13906751400 | 23250 | 23250 | 23250 | 23250 | 412 |
| 426 | 20240521 | 115100 | 13897172400 | 23250 | 23300 | 23300 | 23250 | 531 |
| 427 | 20240521 | 115000 | 13884800150 | 23250 | 23250 | 23250 | 23200 | 1759 |
| 428 | 20240521 | 114900 | 13843903550 | 23250 | 23300 | 23300 | 23250 | 3 |
| 429 | 20240521 | 114800 | 13843833750 | 23250 | 23250 | 23250 | 23250 | 197 |
| 430 | 20240521 | 114700 | 13839253500 | 23300 | 23250 | 23300 | 23250 | 520 |
| 431 | 20240521 | 114600 | 13827163450 | 23250 | 23250 | 23250 | 23250 | 161 |
| 432 | 20240521 | 114500 | 13823420200 | 23250 | 23300 | 23300 | 23250 | 66 |
| 433 | 20240521 | 114400 | 13821882600 | 23300 | 23300 | 23300 | 23300 | 29 |
| 434 | 20240521 | 114300 | 13821206900 | 23300 | 23250 | 23300 | 23250 | 338 |
| 435 | 20240521 | 114200 | 13813336650 | 23250 | 23250 | 23250 | 23200 | 3914 |
| 436 | 20240521 | 114100 | 13722363350 | 23250 | 23250 | 23300 | 23250 | 1410 |
| 437 | 20240521 | 114000 | 13689578350 | 23300 | 23300 | 23300 | 23300 | 1486 |
| 438 | 20240521 | 113900 | 13654954550 | 23300 | 23300 | 23300 | 23300 | 46 |
| 439 | 20240521 | 113800 | 13653882750 | 23300 | 23350 | 23350 | 23300 | 451 |
| 440 | 20240521 | 113700 | 13643352750 | 23350 | 23300 | 23350 | 23300 | 406 |
| 441 | 20240521 | 113600 | 13633872900 | 23300 | 23300 | 23350 | 23300 | 1559 |
| 442 | 20240521 | 113500 | 13597547050 | 23300 | 23350 | 23400 | 23300 | 3121 |
| 443 | 20240521 | 113400 | 13524648200 | 23350 | 23350 | 23350 | 23350 | 808 |
| 444 | 20240521 | 113300 | 13505781400 | 23350 | 23400 | 23400 | 23350 | 1337 |
| 445 | 20240521 | 113200 | 13474500250 | 23400 | 23450 | 23450 | 23400 | 6 |
| 446 | 20240521 | 113100 | 13474359600 | 23450 | 23500 | 23500 | 23450 | 10 |
| 447 | 20240521 | 113000 | 13474125050 | 23400 | 23450 | 23500 | 23400 | 923 |
| 448 | 20240521 | 112900 | 13452435050 | 23450 | 23400 | 23450 | 23400 | 342 |
| 449 | 20240521 | 112800 | 13444415950 | 23450 | 23400 | 23450 | 23400 | 93 |
| 450 | 20240521 | 112700 | 13442239000 | 23400 | 23400 | 23400 | 23400 | 50 |
| 451 | 20240521 | 112600 | 13441069000 | 23400 | 23400 | 23450 | 23400 | 162 |
| 452 | 20240521 | 112500 | 13437276100 | 23450 | 23400 | 23450 | 23400 | 129 |
| 453 | 20240521 | 112400 | 13434254750 | 23450 | 23400 | 23450 | 23400 | 20 |
| 454 | 20240521 | 112300 | 13433786400 | 23400 | 23400 | 23400 | 23400 | 10 |
| 455 | 20240521 | 112200 | 13433552400 | 23400 | 23400 | 23450 | 23400 | 433 |
| 456 | 20240521 | 112100 | 13423420100 | 23400 | 23400 | 23450 | 23400 | 413 |
| 457 | 20240521 | 112000 | 13413755800 | 23400 | 23400 | 23400 | 23350 | 485 |
| 458 | 20240521 | 111900 | 13402408600 | 23400 | 23400 | 23400 | 23350 | 517 |
| 459 | 20240521 | 111800 | 13390335050 | 23350 | 23400 | 23400 | 23350 | 1293 |
| 460 | 20240521 | 111700 | 13360096150 | 23350 | 23400 | 23400 | 23300 | 2530 |
| 461 | 20240521 | 111600 | 13300991450 | 23400 | 23450 | 23500 | 23400 | 952 |
| 462 | 20240521 | 111500 | 13278704700 | 23450 | 23600 | 23600 | 23450 | 6795 |
| 463 | 20240521 | 111400 | 13118949650 | 23600 | 23650 | 23650 | 23600 | 4 |
| 464 | 20240521 | 111300 | 13118855200 | 23650 | 23600 | 23650 | 23600 | 81 |
| 465 | 20240521 | 111200 | 13116941150 | 23650 | 23650 | 23700 | 23600 | 2012 |
| 466 | 20240521 | 111100 | 13069363900 | 23650 | 23800 | 23800 | 23650 | 966 |
| 467 | 20240521 | 111000 | 13046482800 | 23800 | 23700 | 23800 | 23700 | 326 |
| 468 | 20240521 | 110900 | 13038725300 | 23700 | 23700 | 23800 | 23700 | 50 |
| 469 | 20240521 | 110800 | 13037540200 | 23700 | 23700 | 23800 | 23700 | 241 |
| 470 | 20240521 | 110700 | 13031815150 | 23700 | 23700 | 23700 | 23700 | 25 |
| 471 | 20240521 | 110600 | 13031222650 | 23750 | 23650 | 23750 | 23650 | 120 |
| 472 | 20240521 | 110500 | 13028378650 | 23650 | 23650 | 23700 | 23650 | 24 |
| 473 | 20240521 | 110400 | 13027811000 | 23700 | 23750 | 23750 | 23700 | 195 |
| 474 | 20240521 | 110300 | 13023186750 | 23750 | 23900 | 23900 | 23700 | 637 |
| 475 | 20240521 | 110200 | 13008065450 | 23900 | 23700 | 23900 | 23700 | 947 |
| 476 | 20240521 | 110100 | 12985541250 | 23700 | 23600 | 23700 | 23600 | 270 |
| 477 | 20240521 | 110000 | 12979165250 | 23600 | 23600 | 23650 | 23600 | 225 |
| 478 | 20240521 | 105900 | 12973854150 | 23600 | 23600 | 23600 | 23600 | 10 |
| 479 | 20240521 | 105800 | 12973618150 | 23600 | 23550 | 23650 | 23550 | 188 |
| 480 | 20240521 | 105700 | 12969184200 | 23550 | 23550 | 23600 | 23550 | 46 |
| 481 | 20240521 | 105600 | 12968100850 | 23550 | 23550 | 23550 | 23550 | 1357 |
| 482 | 20240521 | 105500 | 12936143500 | 23550 | 23600 | 23600 | 23500 | 1315 |
| 483 | 20240521 | 105400 | 12905165650 | 23550 | 23650 | 23650 | 23550 | 1964 |
| 484 | 20240521 | 105300 | 12858838950 | 23600 | 23600 | 23600 | 23600 | 474 |
| 485 | 20240521 | 105200 | 12847652550 | 23600 | 23650 | 23700 | 23600 | 941 |
| 486 | 20240521 | 105100 | 12825418000 | 23650 | 23700 | 23700 | 23650 | 641 |
| 487 | 20240521 | 105000 | 12810258300 | 23650 | 23650 | 23700 | 23650 | 1727 |
| 488 | 20240521 | 104900 | 12769404750 | 23650 | 23650 | 23650 | 23650 | 2972 |
| 489 | 20240521 | 104800 | 12699116950 | 23650 | 23750 | 23750 | 23650 | 1472 |
| 490 | 20240521 | 104700 | 12664218050 | 23800 | 23750 | 23800 | 23750 | 361 |
| 491 | 20240521 | 104600 | 12655644250 | 23750 | 23750 | 23800 | 23750 | 1084 |
| 492 | 20240521 | 104500 | 12629899200 | 23750 | 23800 | 23850 | 23750 | 2097 |
| 493 | 20240521 | 104400 | 12580063800 | 23850 | 23900 | 23900 | 23800 | 547 |
| 494 | 20240521 | 104300 | 12567028750 | 23900 | 23900 | 23900 | 23850 | 356 |
| 495 | 20240521 | 104200 | 12558537200 | 23900 | 23950 | 23950 | 23900 | 646 |
| 496 | 20240521 | 104100 | 12543075500 | 23900 | 24000 | 24000 | 23900 | 273 |
| 497 | 20240521 | 104000 | 12536541650 | 23900 | 23950 | 24000 | 23900 | 2102 |
| 498 | 20240521 | 103900 | 12486192650 | 23950 | 23850 | 23950 | 23850 | 415 |
| 499 | 20240521 | 103800 | 12476254100 | 23850 | 23850 | 23900 | 23850 | 393 |
| 500 | 20240521 | 103700 | 12466869000 | 23850 | 23800 | 23850 | 23800 | 279 |
| 501 | 20240521 | 103600 | 12460226050 | 23800 | 23800 | 23850 | 23800 | 968 |
| 502 | 20240521 | 103500 | 12437184850 | 23850 | 23950 | 23950 | 23850 | 982 |
| 503 | 20240521 | 103400 | 12413731250 | 23950 | 23950 | 24000 | 23900 | 812 |
| 504 | 20240521 | 103300 | 12394250600 | 23950 | 23900 | 23950 | 23900 | 2037 |
| 505 | 20240521 | 103200 | 12345549450 | 23950 | 23950 | 23950 | 23950 | 59 |
| 506 | 20240521 | 103100 | 12344136400 | 23950 | 23850 | 23950 | 23850 | 366 |
| 507 | 20240521 | 103000 | 12335399350 | 23900 | 23900 | 23900 | 23850 | 439 |
| 508 | 20240521 | 102900 | 12324919850 | 23850 | 24000 | 24000 | 23850 | 771 |
| 509 | 20240521 | 102800 | 12306519100 | 23900 | 23900 | 24000 | 23850 | 489 |
| 510 | 20240521 | 102700 | 12294837600 | 23900 | 24100 | 24100 | 23900 | 3601 |
| 511 | 20240521 | 102600 | 12208406650 | 24100 | 24150 | 24150 | 23850 | 1530 |
| 512 | 20240521 | 102500 | 12171642550 | 24100 | 24100 | 24100 | 24100 | 480 |
| 513 | 20240521 | 102400 | 12160074550 | 24100 | 24100 | 24100 | 24000 | 483 |
| 514 | 20240521 | 102300 | 12148470250 | 24100 | 24200 | 24200 | 24000 | 3393 |
| 515 | 20240521 | 102200 | 12066604150 | 24200 | 24100 | 24250 | 24100 | 3366 |
| 516 | 20240521 | 102100 | 11985215400 | 24250 | 24250 | 24400 | 24100 | 13381 |
| 517 | 20240521 | 102000 | 11659814600 | 24250 | 24050 | 24250 | 24050 | 12926 |
| 518 | 20240521 | 101900 | 11347288150 | 24050 | 23950 | 24150 | 23950 | 5561 |
| 519 | 20240521 | 101800 | 11213384500 | 23950 | 23900 | 24050 | 23900 | 5540 |
| 520 | 20240521 | 101700 | 11080503200 | 23900 | 23700 | 23900 | 23700 | 2339 |
| 521 | 20240521 | 101600 | 11024741600 | 23700 | 23700 | 23700 | 23700 | 185 |
| 522 | 20240521 | 101500 | 11020357100 | 23700 | 23750 | 23750 | 23700 | 728 |
| 523 | 20240521 | 101400 | 11003093950 | 23750 | 23650 | 23750 | 23650 | 565 |
| 524 | 20240521 | 101300 | 10989697900 | 23650 | 23700 | 23700 | 23650 | 240 |
| 525 | 20240521 | 101200 | 10984014250 | 23700 | 23650 | 23700 | 23650 | 276 |
| 526 | 20240521 | 101100 | 10977473200 | 23700 | 23650 | 23750 | 23600 | 545 |
| 527 | 20240521 | 101000 | 10964569550 | 23750 | 23650 | 23750 | 23600 | 2375 |
| 528 | 20240521 | 100900 | 10908433800 | 23650 | 23600 | 23750 | 23600 | 1315 |
| 529 | 20240521 | 100800 | 10877310450 | 23600 | 23600 | 23650 | 23550 | 1056 |
| 530 | 20240521 | 100700 | 10852383750 | 23550 | 23600 | 23650 | 23550 | 866 |
| 531 | 20240521 | 100600 | 10831978050 | 23600 | 23600 | 23650 | 23550 | 2492 |
| 532 | 20240521 | 100500 | 10773193750 | 23650 | 23600 | 23800 | 23600 | 903 |
| 533 | 20240521 | 100400 | 10751852150 | 23600 | 23900 | 23900 | 23600 | 3544 |
| 534 | 20240521 | 100300 | 10667812300 | 23900 | 23900 | 23950 | 23800 | 2285 |
| 535 | 20240521 | 100200 | 10613277200 | 23950 | 24050 | 24050 | 23900 | 4843 |
| 536 | 20240521 | 100100 | 10497078650 | 24050 | 23950 | 24050 | 23850 | 9134 |
| 537 | 20240521 | 100000 | 10277965250 | 23950 | 23800 | 23950 | 23800 | 4115 |
| 538 | 20240521 | 095900 | 10179626750 | 23950 | 23950 | 23950 | 23850 | 1496 |
| 539 | 20240521 | 095800 | 10143881050 | 23900 | 23900 | 23950 | 23850 | 1770 |
| 540 | 20240521 | 095700 | 10101587150 | 23850 | 23850 | 23900 | 23800 | 2557 |
| 541 | 20240521 | 095600 | 10040571700 | 23900 | 23850 | 23950 | 23800 | 4334 |
| 542 | 20240521 | 095500 | 9937058150 | 23850 | 23800 | 23900 | 23800 | 2026 |
| 543 | 20240521 | 095400 | 9888733000 | 23800 | 23800 | 23900 | 23700 | 1148 |
| 544 | 20240521 | 095300 | 9861427000 | 23700 | 23900 | 23900 | 23700 | 3010 |
| 545 | 20240521 | 095200 | 9789650350 | 23900 | 23900 | 23950 | 23850 | 8338 |
| 546 | 20240521 | 095100 | 9590294450 | 23900 | 23950 | 24000 | 23900 | 5396 |
| 547 | 20240521 | 095000 | 9460996650 | 23950 | 23850 | 24000 | 23800 | 8681 |
| 548 | 20240521 | 094900 | 9253352000 | 23850 | 23700 | 23900 | 23650 | 7600 |
| 549 | 20240521 | 094800 | 9072348900 | 23700 | 23600 | 23850 | 23550 | 10635 |
| 550 | 20240521 | 094700 | 8819953300 | 23600 | 23550 | 23650 | 23550 | 2484 |
| 551 | 20240521 | 094600 | 8761389700 | 23500 | 23450 | 23550 | 23450 | 1272 |
| 552 | 20240521 | 094500 | 8731520300 | 23500 | 23500 | 23500 | 23450 | 458 |
| 553 | 20240521 | 094400 | 8720764100 | 23500 | 23500 | 23500 | 23450 | 442 |
| 554 | 20240521 | 094300 | 8710396100 | 23500 | 23450 | 23500 | 23400 | 2872 |
| 555 | 20240521 | 094200 | 8643113350 | 23400 | 23400 | 23450 | 23400 | 779 |
| 556 | 20240521 | 094100 | 8624883050 | 23450 | 23400 | 23450 | 23350 | 1285 |
| 557 | 20240521 | 094000 | 8594832750 | 23450 | 23450 | 23450 | 23350 | 549 |
| 558 | 20240521 | 093900 | 8581985750 | 23400 | 23400 | 23400 | 23350 | 1027 |
| 559 | 20240521 | 093800 | 8557971050 | 23400 | 23500 | 23500 | 23350 | 927 |
| 560 | 20240521 | 093700 | 8536275400 | 23500 | 23400 | 23500 | 23350 | 1860 |
| 561 | 20240521 | 093600 | 8492682700 | 23400 | 23400 | 23400 | 23300 | 779 |
| 562 | 20240521 | 093500 | 8474496600 | 23400 | 23400 | 23450 | 23350 | 1262 |
| 563 | 20240521 | 093400 | 8444996700 | 23400 | 23400 | 23450 | 23350 | 189 |
| 564 | 20240521 | 093300 | 8440573650 | 23450 | 23400 | 23450 | 23350 | 2051 |
| 565 | 20240521 | 093200 | 8392663250 | 23400 | 23550 | 23550 | 23350 | 2454 |
| 566 | 20240521 | 093100 | 8335222750 | 23550 | 23450 | 23550 | 23450 | 1655 |
| 567 | 20240521 | 093000 | 8296389350 | 23550 | 23450 | 23600 | 23300 | 5968 |
| 568 | 20240521 | 092900 | 8156187850 | 23350 | 23400 | 23450 | 23250 | 4044 |
| 569 | 20240521 | 092800 | 8061931200 | 23300 | 23300 | 23400 | 23250 | 951 |
| 570 | 20240521 | 092700 | 8039764900 | 23250 | 23300 | 23350 | 23250 | 2093 |
| 571 | 20240521 | 092600 | 7991035850 | 23300 | 23300 | 23500 | 23250 | 2598 |
| 572 | 20240521 | 092500 | 7930374700 | 23300 | 23400 | 23400 | 23150 | 3763 |
| 573 | 20240521 | 092400 | 7842873650 | 23400 | 23350 | 23400 | 23150 | 11814 |
| 574 | 20240521 | 092300 | 7567920250 | 23400 | 23550 | 23600 | 23350 | 5112 |
| 575 | 20240521 | 092200 | 7448016450 | 23500 | 23650 | 23650 | 23500 | 2778 |
| 576 | 20240521 | 092100 | 7382413300 | 23600 | 23600 | 23700 | 23500 | 6662 |
| 577 | 20240521 | 092000 | 7225332000 | 23550 | 23700 | 23700 | 23550 | 8220 |
| 578 | 20240521 | 091900 | 7031061650 | 23700 | 23800 | 23850 | 23650 | 4321 |
| 579 | 20240521 | 091800 | 6928517550 | 23800 | 23700 | 23850 | 23650 | 3384 |
| 580 | 20240521 | 091700 | 6848109150 | 23700 | 23650 | 23700 | 23600 | 1264 |
| 581 | 20240521 | 091600 | 6818225900 | 23600 | 23700 | 23750 | 23600 | 2572 |
| 582 | 20240521 | 091500 | 6757337700 | 23700 | 23700 | 23750 | 23650 | 3952 |
| 583 | 20240521 | 091400 | 6663721550 | 23700 | 23600 | 23750 | 23550 | 3393 |
| 584 | 20240521 | 091300 | 6583369700 | 23600 | 23500 | 23700 | 23500 | 2531 |
| 585 | 20240521 | 091200 | 6523659100 | 23500 | 23500 | 23550 | 23400 | 5904 |
| 586 | 20240521 | 091100 | 6385291100 | 23500 | 23600 | 23700 | 23400 | 8400 |
| 587 | 20240521 | 091000 | 6187574200 | 23600 | 23700 | 23800 | 23550 | 5503 |
| 588 | 20240521 | 090900 | 6057378650 | 23750 | 23700 | 23850 | 23650 | 3053 |
| 589 | 20240521 | 090800 | 5984871100 | 23550 | 23700 | 23700 | 23500 | 12227 |
| 590 | 20240521 | 090700 | 5696456800 | 23700 | 23900 | 23950 | 23650 | 14087 |
| 591 | 20240521 | 090600 | 5361303950 | 23900 | 23850 | 23900 | 23700 | 11661 |
| 592 | 20240521 | 090500 | 5083933450 | 23850 | 24200 | 24250 | 23750 | 20697 |
| 593 | 20240521 | 090400 | 4587012800 | 24200 | 24400 | 24500 | 23950 | 38086 |
| 594 | 20240521 | 090300 | 3667032700 | 24400 | 23950 | 24500 | 23800 | 57952 |
| 595 | 20240521 | 090200 | 2264948350 | 23950 | 23700 | 23950 | 23600 | 24053 |
| 596 | 20240521 | 090100 | 1693181150 | 23600 | 23700 | 23700 | 23550 | 15105 |
| 597 | 20240521 | 090000 | 1336418500 | 23600 | 23750 | 23800 | 23500 | 56317 |