32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 183900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 19966 |
| 3 | 20240521 | 183800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20240521 | 183700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20240521 | 183600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20240521 | 183500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20240521 | 183400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20240521 | 183300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20240521 | 183200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20240521 | 183100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20240521 | 183000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20240521 | 182900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20240521 | 182800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20240521 | 182700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20240521 | 182600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20240521 | 182500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20240521 | 182400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20240521 | 182300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20240521 | 182200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20240521 | 182100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20240521 | 182000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20240521 | 181900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20240521 | 181800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20240521 | 181700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20240521 | 181600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20240521 | 181500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20240521 | 181400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20240521 | 181300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20240521 | 181200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20240521 | 181100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20240521 | 181000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20240521 | 180900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 19966 |
| 33 | 20240521 | 180800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20240521 | 180700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20240521 | 180600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20240521 | 180500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20240521 | 180400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20240521 | 180300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20240521 | 180200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20240521 | 180100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20240521 | 180000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20240521 | 175900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20240521 | 175800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20240521 | 175700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20240521 | 175600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20240521 | 175500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20240521 | 175400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20240521 | 175300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20240521 | 175200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20240521 | 175100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20240521 | 175000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20240521 | 174900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20240521 | 174800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20240521 | 174700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20240521 | 174600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20240521 | 174500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20240521 | 174400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20240521 | 174300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20240521 | 174200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20240521 | 174100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20240521 | 174000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20240521 | 173900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 19966 |
| 63 | 20240521 | 173800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20240521 | 173700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20240521 | 173600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20240521 | 173500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20240521 | 173400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20240521 | 173300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20240521 | 173200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20240521 | 173100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20240521 | 173000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20240521 | 172900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20240521 | 172800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20240521 | 172700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20240521 | 172600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20240521 | 172500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20240521 | 172400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20240521 | 172300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20240521 | 172200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20240521 | 172100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20240521 | 172000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20240521 | 171900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20240521 | 171800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20240521 | 171700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20240521 | 171600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20240521 | 171500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20240521 | 171400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20240521 | 171300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20240521 | 171200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20240521 | 171100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20240521 | 171000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20240521 | 170900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 19966 |
| 93 | 20240521 | 170800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20240521 | 170700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20240521 | 170600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20240521 | 170500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20240521 | 170400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20240521 | 170300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20240521 | 170200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20240521 | 170100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20240521 | 170000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20240521 | 165900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20240521 | 165800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20240521 | 165700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20240521 | 165600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20240521 | 165500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20240521 | 165400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20240521 | 165300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20240521 | 165200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20240521 | 165100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20240521 | 165000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20240521 | 164900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20240521 | 164800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20240521 | 164700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20240521 | 164600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20240521 | 164500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20240521 | 164400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20240521 | 164300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20240521 | 164200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20240521 | 164100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20240521 | 164000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20240521 | 163900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 19966 |
| 123 | 20240521 | 163800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20240521 | 163700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20240521 | 163600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20240521 | 163500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20240521 | 163400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20240521 | 163300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20240521 | 163200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20240521 | 163100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20240521 | 163000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20240521 | 162900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20240521 | 162800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20240521 | 162700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20240521 | 162600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20240521 | 162500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20240521 | 162400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20240521 | 162300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20240521 | 162200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20240521 | 162100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20240521 | 162000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20240521 | 161900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20240521 | 161800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20240521 | 161700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20240521 | 161600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20240521 | 161500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20240521 | 161400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20240521 | 161300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20240521 | 161200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20240521 | 161100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20240521 | 161000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20240521 | 160900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 19966 |
| 153 | 20240521 | 160800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20240521 | 160700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20240521 | 160600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20240521 | 160500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20240521 | 160400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20240521 | 160300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20240521 | 160200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20240521 | 160100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20240521 | 160000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20240521 | 155900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20240521 | 155800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20240521 | 155700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20240521 | 155600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20240521 | 155500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20240521 | 155400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20240521 | 155300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20240521 | 155200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20240521 | 155100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20240521 | 155000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20240521 | 154900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20240521 | 154800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20240521 | 154700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20240521 | 154600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20240521 | 154500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20240521 | 154400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20240521 | 154300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20240521 | 154200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20240521 | 154100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20240521 | 154000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20240521 | 153900 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 19966 |
| 183 | 20240521 | 153800 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20240521 | 153700 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20240521 | 153600 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20240521 | 153500 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20240521 | 153400 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20240521 | 153300 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20240521 | 153200 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20240521 | 153100 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20240521 | 153000 | 146815609250 | 39100 | 39100 | 39100 | 39100 | 19966 |
| 192 | 20240521 | 152900 | 146034938650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20240521 | 152800 | 146034938650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20240521 | 152700 | 146034938650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20240521 | 152600 | 146034938650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20240521 | 152500 | 146034938650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20240521 | 152400 | 146034938650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20240521 | 152300 | 146034938650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20240521 | 152200 | 146034938650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20240521 | 152100 | 146034938650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20240521 | 152000 | 146034938650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20240521 | 151900 | 146034938650 | 39000 | 38750 | 39000 | 38750 | 4533 |
| 203 | 20240521 | 151800 | 145858555600 | 38800 | 38500 | 38800 | 38500 | 6336 |
| 204 | 20240521 | 151700 | 145613220050 | 38550 | 38700 | 38750 | 38500 | 5483 |
| 205 | 20240521 | 151600 | 145401376050 | 38700 | 38650 | 38700 | 38600 | 2156 |
| 206 | 20240521 | 151500 | 145318040700 | 38650 | 38700 | 38700 | 38600 | 3103 |
| 207 | 20240521 | 151400 | 145198043600 | 38700 | 38700 | 38750 | 38650 | 1510 |
| 208 | 20240521 | 151300 | 145139607500 | 38700 | 38650 | 38750 | 38600 | 4773 |
| 209 | 20240521 | 151200 | 144955092400 | 38650 | 38700 | 38700 | 38650 | 2857 |
| 210 | 20240521 | 151100 | 144844587450 | 38650 | 38750 | 38850 | 38650 | 3273 |
| 211 | 20240521 | 151000 | 144717868100 | 38750 | 38650 | 38800 | 38650 | 2280 |
| 212 | 20240521 | 150900 | 144629616050 | 38700 | 38450 | 38700 | 38400 | 3025 |
| 213 | 20240521 | 150800 | 144512903600 | 38400 | 38350 | 38500 | 38300 | 4278 |
| 214 | 20240521 | 150700 | 144348516550 | 38250 | 38700 | 38750 | 38200 | 16005 |
| 215 | 20240521 | 150600 | 143733258650 | 38700 | 38850 | 38950 | 38700 | 4038 |
| 216 | 20240521 | 150500 | 143576704400 | 38900 | 38900 | 39000 | 38900 | 1137 |
| 217 | 20240521 | 150400 | 143532435300 | 39000 | 38800 | 39000 | 38800 | 1865 |
| 218 | 20240521 | 150300 | 143459844850 | 38800 | 38800 | 38900 | 38750 | 2511 |
| 219 | 20240521 | 150200 | 143362414150 | 38800 | 39000 | 39000 | 38800 | 2013 |
| 220 | 20240521 | 150100 | 143284209650 | 38900 | 39000 | 39000 | 38850 | 2369 |
| 221 | 20240521 | 150000 | 143192019550 | 38950 | 39000 | 39050 | 38900 | 1875 |
| 222 | 20240521 | 145900 | 143118987750 | 39000 | 39000 | 39000 | 38950 | 1091 |
| 223 | 20240521 | 145800 | 143076490450 | 39000 | 39050 | 39150 | 38900 | 2609 |
| 224 | 20240521 | 145700 | 142974687100 | 39100 | 39250 | 39250 | 39050 | 1868 |
| 225 | 20240521 | 145600 | 142901628200 | 39300 | 39350 | 39400 | 39150 | 3529 |
| 226 | 20240521 | 145500 | 142763019000 | 39400 | 39300 | 39400 | 39150 | 3832 |
| 227 | 20240521 | 145400 | 142612317450 | 39300 | 38950 | 39300 | 38950 | 3793 |
| 228 | 20240521 | 145300 | 142463687000 | 38950 | 38850 | 39000 | 38850 | 623 |
| 229 | 20240521 | 145200 | 142439442300 | 38950 | 38900 | 39000 | 38750 | 2031 |
| 230 | 20240521 | 145100 | 142360580150 | 38850 | 38850 | 38900 | 38750 | 2274 |
| 231 | 20240521 | 145000 | 142272315150 | 38900 | 38900 | 39000 | 38850 | 830 |
| 232 | 20240521 | 144900 | 142240014000 | 38950 | 38850 | 38950 | 38850 | 786 |
| 233 | 20240521 | 144800 | 142209473750 | 38900 | 38850 | 39100 | 38800 | 1826 |
| 234 | 20240521 | 144700 | 142138402900 | 38850 | 39100 | 39100 | 38800 | 4391 |
| 235 | 20240521 | 144600 | 141967634650 | 39000 | 39100 | 39150 | 39000 | 2353 |
| 236 | 20240521 | 144500 | 141875701050 | 39100 | 39300 | 39300 | 39050 | 1613 |
| 237 | 20240521 | 144400 | 141812596750 | 39200 | 39050 | 39400 | 39000 | 3008 |
| 238 | 20240521 | 144300 | 141694547350 | 39000 | 39150 | 39150 | 39000 | 442 |
| 239 | 20240521 | 144200 | 141677271700 | 39200 | 39050 | 39200 | 38900 | 1464 |
| 240 | 20240521 | 144100 | 141620213950 | 38850 | 39000 | 39050 | 38850 | 1964 |
| 241 | 20240521 | 144000 | 141543738500 | 39000 | 39000 | 39150 | 38950 | 892 |
| 242 | 20240521 | 143900 | 141508941250 | 39000 | 39150 | 39300 | 39000 | 1406 |
| 243 | 20240521 | 143800 | 141453953050 | 39150 | 39300 | 39400 | 39100 | 3015 |
| 244 | 20240521 | 143700 | 141335452100 | 39300 | 39050 | 39300 | 39050 | 2326 |
| 245 | 20240521 | 143600 | 141244327500 | 39100 | 39150 | 39200 | 38900 | 2156 |
| 246 | 20240521 | 143500 | 141160223700 | 39000 | 38900 | 39200 | 38900 | 2481 |
| 247 | 20240521 | 143400 | 141063478950 | 38900 | 39000 | 39100 | 38750 | 2127 |
| 248 | 20240521 | 143300 | 140980800900 | 39000 | 39000 | 39100 | 38750 | 5181 |
| 249 | 20240521 | 143200 | 140779252250 | 39000 | 39300 | 39350 | 38950 | 3904 |
| 250 | 20240521 | 143100 | 140626610250 | 39300 | 39500 | 39550 | 39300 | 4860 |
| 251 | 20240521 | 143000 | 140434885300 | 39450 | 39600 | 39750 | 39450 | 7695 |
| 252 | 20240521 | 142900 | 140129820050 | 39650 | 39600 | 39700 | 39450 | 4619 |
| 253 | 20240521 | 142800 | 139946841300 | 39550 | 39400 | 39600 | 39350 | 2415 |
| 254 | 20240521 | 142700 | 139851473650 | 39350 | 39600 | 39650 | 39350 | 3452 |
| 255 | 20240521 | 142600 | 139715217050 | 39600 | 39450 | 39650 | 39250 | 7078 |
| 256 | 20240521 | 142500 | 139435256100 | 39400 | 39150 | 39450 | 39000 | 6092 |
| 257 | 20240521 | 142400 | 139195865550 | 39150 | 39300 | 39300 | 39150 | 2106 |
| 258 | 20240521 | 142300 | 139113336400 | 39300 | 38950 | 39300 | 38950 | 2349 |
| 259 | 20240521 | 142200 | 139021296050 | 39100 | 39200 | 39300 | 38950 | 4858 |
| 260 | 20240521 | 142100 | 138830912400 | 39200 | 39150 | 39200 | 39100 | 1417 |
| 261 | 20240521 | 142000 | 138775414500 | 39150 | 38850 | 39150 | 38850 | 4866 |
| 262 | 20240521 | 141900 | 138585429250 | 38850 | 38750 | 38900 | 38750 | 1670 |
| 263 | 20240521 | 141800 | 138520594100 | 38750 | 38850 | 38900 | 38750 | 2061 |
| 264 | 20240521 | 141700 | 138440550750 | 38900 | 39000 | 39000 | 38800 | 3883 |
| 265 | 20240521 | 141600 | 138289536400 | 38900 | 38750 | 39050 | 38700 | 4115 |
| 266 | 20240521 | 141500 | 138129619150 | 38750 | 38800 | 38900 | 38650 | 7168 |
| 267 | 20240521 | 141400 | 137851764500 | 38700 | 38800 | 38900 | 38700 | 5496 |
| 268 | 20240521 | 141300 | 137638572500 | 38750 | 38650 | 38800 | 38550 | 13922 |
| 269 | 20240521 | 141200 | 137100062200 | 38650 | 39250 | 39250 | 38650 | 21519 |
| 270 | 20240521 | 141100 | 136264078600 | 39200 | 39200 | 39250 | 39100 | 2427 |
| 271 | 20240521 | 141000 | 136168983350 | 39150 | 39150 | 39300 | 39100 | 6032 |
| 272 | 20240521 | 140900 | 135932841950 | 39150 | 39300 | 39350 | 39150 | 3781 |
| 273 | 20240521 | 140800 | 135784676700 | 39300 | 39500 | 39550 | 39000 | 23909 |
| 274 | 20240521 | 140700 | 134846589950 | 39550 | 39800 | 39850 | 39550 | 8805 |
| 275 | 20240521 | 140600 | 134497350850 | 39800 | 39900 | 39900 | 39800 | 582 |
| 276 | 20240521 | 140500 | 134474179500 | 39900 | 39900 | 39900 | 39800 | 1125 |
| 277 | 20240521 | 140400 | 134429360700 | 39850 | 39800 | 39900 | 39800 | 1011 |
| 278 | 20240521 | 140300 | 134389094550 | 39800 | 39850 | 39850 | 39800 | 1810 |
| 279 | 20240521 | 140200 | 134317055100 | 39800 | 39900 | 39900 | 39800 | 3085 |
| 280 | 20240521 | 140100 | 134194044250 | 39950 | 40100 | 40100 | 39900 | 987 |
| 281 | 20240521 | 140000 | 134154608750 | 39950 | 40050 | 40100 | 39900 | 3306 |
| 282 | 20240521 | 135900 | 134022501950 | 40050 | 40150 | 40200 | 40050 | 1637 |
| 283 | 20240521 | 135800 | 133956813050 | 40150 | 40200 | 40250 | 40100 | 746 |
| 284 | 20240521 | 135700 | 133926844850 | 40200 | 40250 | 40300 | 40200 | 1958 |
| 285 | 20240521 | 135600 | 133848055200 | 40250 | 40200 | 40300 | 40200 | 1507 |
| 286 | 20240521 | 135500 | 133787406550 | 40250 | 40300 | 40300 | 40150 | 1870 |
| 287 | 20240521 | 135400 | 133712114550 | 40100 | 40000 | 40300 | 39950 | 3229 |
| 288 | 20240521 | 135300 | 133582460150 | 39950 | 39950 | 40000 | 39950 | 731 |
| 289 | 20240521 | 135200 | 133553241450 | 39950 | 39950 | 40000 | 39900 | 899 |
| 290 | 20240521 | 135100 | 133517325650 | 40000 | 39850 | 40000 | 39850 | 1002 |
| 291 | 20240521 | 135000 | 133477341200 | 39850 | 39900 | 39950 | 39850 | 1028 |
| 292 | 20240521 | 134900 | 133436343150 | 39950 | 40000 | 40000 | 39850 | 2466 |
| 293 | 20240521 | 134800 | 133337889650 | 40000 | 40150 | 40150 | 39950 | 2900 |
| 294 | 20240521 | 134700 | 133221786400 | 40150 | 39900 | 40150 | 39900 | 2702 |
| 295 | 20240521 | 134600 | 133113699450 | 39900 | 39900 | 39950 | 39850 | 979 |
| 296 | 20240521 | 134500 | 133074636100 | 39900 | 39850 | 39950 | 39850 | 1101 |
| 297 | 20240521 | 134400 | 133030710850 | 39850 | 40050 | 40050 | 39850 | 5766 |
| 298 | 20240521 | 134300 | 132800335950 | 40050 | 40100 | 40150 | 40050 | 1887 |
| 299 | 20240521 | 134200 | 132724681300 | 40100 | 40050 | 40200 | 40050 | 951 |
| 300 | 20240521 | 134100 | 132686534200 | 40050 | 40050 | 40100 | 40000 | 1417 |
| 301 | 20240521 | 134000 | 132629800900 | 40100 | 40100 | 40100 | 40050 | 1037 |
| 302 | 20240521 | 133900 | 132588244050 | 40100 | 40300 | 40400 | 40050 | 3342 |
| 303 | 20240521 | 133800 | 132453695900 | 40300 | 40150 | 40300 | 40100 | 2804 |
| 304 | 20240521 | 133700 | 132341020700 | 40150 | 40150 | 40150 | 40000 | 833 |
| 305 | 20240521 | 133600 | 132307618500 | 40100 | 39950 | 40150 | 39950 | 562 |
| 306 | 20240521 | 133500 | 132285105650 | 40000 | 40000 | 40000 | 39950 | 957 |
| 307 | 20240521 | 133400 | 132246844800 | 39950 | 39950 | 40050 | 39900 | 444 |
| 308 | 20240521 | 133300 | 132229107700 | 39900 | 40050 | 40050 | 39800 | 1798 |
| 309 | 20240521 | 133200 | 132157413000 | 40000 | 40150 | 40150 | 40000 | 1491 |
| 310 | 20240521 | 133100 | 132097666450 | 40150 | 40200 | 40200 | 40100 | 1871 |
| 311 | 20240521 | 133000 | 132022550200 | 40200 | 39700 | 40200 | 39700 | 6623 |
| 312 | 20240521 | 132900 | 131757832800 | 39750 | 39850 | 39900 | 39700 | 5226 |
| 313 | 20240521 | 132800 | 131549909600 | 39850 | 39850 | 40000 | 39850 | 4334 |
| 314 | 20240521 | 132700 | 131377175350 | 39850 | 40200 | 40200 | 39800 | 13499 |
| 315 | 20240521 | 132600 | 130836980800 | 40200 | 40300 | 40300 | 40200 | 1142 |
| 316 | 20240521 | 132500 | 130791041400 | 40250 | 40200 | 40400 | 40200 | 416 |
| 317 | 20240521 | 132400 | 130774274050 | 40200 | 40400 | 40500 | 40200 | 1998 |
| 318 | 20240521 | 132300 | 130693811450 | 40350 | 40350 | 40500 | 40350 | 789 |
| 319 | 20240521 | 132200 | 130661963900 | 40300 | 40400 | 40400 | 40300 | 1983 |
| 320 | 20240521 | 132100 | 130582000900 | 40400 | 40500 | 40500 | 40400 | 796 |
| 321 | 20240521 | 132000 | 130549781650 | 40500 | 40500 | 40550 | 40450 | 890 |
| 322 | 20240521 | 131900 | 130513736050 | 40550 | 40500 | 40550 | 40400 | 1203 |
| 323 | 20240521 | 131800 | 130465029550 | 40500 | 40600 | 40600 | 40500 | 507 |
| 324 | 20240521 | 131700 | 130444468950 | 40600 | 40450 | 40600 | 40400 | 432 |
| 325 | 20240521 | 131600 | 130426991550 | 40450 | 40350 | 40450 | 40300 | 1622 |
| 326 | 20240521 | 131500 | 130361528500 | 40400 | 40400 | 40450 | 40350 | 781 |
| 327 | 20240521 | 131400 | 130329975550 | 40400 | 40350 | 40450 | 40350 | 1790 |
| 328 | 20240521 | 131300 | 130257692400 | 40350 | 40450 | 40500 | 40350 | 2669 |
| 329 | 20240521 | 131200 | 130149793500 | 40500 | 40650 | 40700 | 40450 | 1309 |
| 330 | 20240521 | 131100 | 130096717550 | 40650 | 40600 | 40700 | 40600 | 680 |
| 331 | 20240521 | 131000 | 130069082250 | 40600 | 40750 | 40750 | 40600 | 1452 |
| 332 | 20240521 | 130900 | 130009972500 | 40750 | 40750 | 40800 | 40750 | 726 |
| 333 | 20240521 | 130800 | 129980387700 | 40800 | 40850 | 40900 | 40750 | 1137 |
| 334 | 20240521 | 130700 | 129933989350 | 40800 | 40900 | 40950 | 40800 | 1694 |
| 335 | 20240521 | 130600 | 129864716800 | 40900 | 40950 | 41000 | 40850 | 1113 |
| 336 | 20240521 | 130500 | 129819150000 | 40950 | 40900 | 41000 | 40850 | 1003 |
| 337 | 20240521 | 130400 | 129778117250 | 40900 | 40850 | 40950 | 40850 | 537 |
| 338 | 20240521 | 130300 | 129756145300 | 40850 | 40800 | 40850 | 40800 | 253 |
| 339 | 20240521 | 130200 | 129745822550 | 40800 | 40850 | 41000 | 40800 | 857 |
| 340 | 20240521 | 130100 | 129710798650 | 40850 | 40950 | 40950 | 40850 | 577 |
| 341 | 20240521 | 130000 | 129687210500 | 40950 | 41100 | 41100 | 40900 | 1342 |
| 342 | 20240521 | 125900 | 129632136550 | 41100 | 40800 | 41100 | 40800 | 2295 |
| 343 | 20240521 | 125800 | 129538129550 | 40800 | 40700 | 40800 | 40700 | 815 |
| 344 | 20240521 | 125700 | 129504909800 | 40700 | 40800 | 40850 | 40700 | 590 |
| 345 | 20240521 | 125600 | 129480853950 | 40800 | 40900 | 40900 | 40800 | 528 |
| 346 | 20240521 | 125500 | 129459279300 | 40900 | 40700 | 40900 | 40700 | 1528 |
| 347 | 20240521 | 125400 | 129396923500 | 40700 | 40550 | 40750 | 40550 | 1574 |
| 348 | 20240521 | 125300 | 129333003650 | 40600 | 40650 | 40700 | 40550 | 1475 |
| 349 | 20240521 | 125200 | 129273090600 | 40650 | 40750 | 40800 | 40650 | 1701 |
| 350 | 20240521 | 125100 | 129203833350 | 40800 | 40750 | 40850 | 40750 | 524 |
| 351 | 20240521 | 125000 | 129182435050 | 40800 | 40750 | 40850 | 40700 | 545 |
| 352 | 20240521 | 124900 | 129160214600 | 40750 | 40750 | 40850 | 40700 | 1271 |
| 353 | 20240521 | 124800 | 129108421250 | 40700 | 40800 | 40850 | 40700 | 2324 |
| 354 | 20240521 | 124700 | 129013700800 | 40800 | 40850 | 40900 | 40800 | 1355 |
| 355 | 20240521 | 124600 | 128958341350 | 40850 | 40900 | 40900 | 40800 | 1273 |
| 356 | 20240521 | 124500 | 128906334100 | 40850 | 41100 | 41100 | 40850 | 3745 |
| 357 | 20240521 | 124400 | 128752813300 | 41100 | 41150 | 41150 | 41000 | 4025 |
| 358 | 20240521 | 124300 | 128587554150 | 41100 | 41000 | 41150 | 41000 | 6656 |
| 359 | 20240521 | 124200 | 128314337900 | 41000 | 40800 | 41000 | 40750 | 6486 |
| 360 | 20240521 | 124100 | 128049075900 | 40750 | 40750 | 40800 | 40700 | 184 |
| 361 | 20240521 | 124000 | 128041578250 | 40750 | 40750 | 40800 | 40700 | 888 |
| 362 | 20240521 | 123900 | 128005398700 | 40800 | 40750 | 40800 | 40750 | 1340 |
| 363 | 20240521 | 123800 | 127950784400 | 40750 | 40800 | 40800 | 40700 | 1540 |
| 364 | 20240521 | 123700 | 127888020800 | 40750 | 40750 | 40800 | 40650 | 1407 |
| 365 | 20240521 | 123600 | 127830663150 | 40750 | 40700 | 40750 | 40550 | 2112 |
| 366 | 20240521 | 123500 | 127744759700 | 40700 | 40500 | 40700 | 40500 | 3037 |
| 367 | 20240521 | 123400 | 127621455300 | 40500 | 40400 | 40500 | 40350 | 784 |
| 368 | 20240521 | 123300 | 127589754250 | 40400 | 40400 | 40400 | 40300 | 663 |
| 369 | 20240521 | 123200 | 127562995250 | 40400 | 40250 | 40400 | 40250 | 847 |
| 370 | 20240521 | 123100 | 127528847400 | 40250 | 40150 | 40300 | 40150 | 615 |
| 371 | 20240521 | 123000 | 127504097200 | 40200 | 40250 | 40250 | 40150 | 1573 |
| 372 | 20240521 | 122900 | 127440894550 | 40250 | 40250 | 40300 | 40150 | 975 |
| 373 | 20240521 | 122800 | 127401675500 | 40300 | 40200 | 40300 | 40150 | 2243 |
| 374 | 20240521 | 122700 | 127311535100 | 40200 | 40250 | 40250 | 40200 | 823 |
| 375 | 20240521 | 122600 | 127278434900 | 40250 | 40200 | 40250 | 40200 | 1264 |
| 376 | 20240521 | 122500 | 127227602650 | 40200 | 40250 | 40350 | 40200 | 1463 |
| 377 | 20240521 | 122400 | 127168753300 | 40250 | 40250 | 40350 | 40250 | 770 |
| 378 | 20240521 | 122300 | 127137734050 | 40200 | 40100 | 40200 | 40050 | 3699 |
| 379 | 20240521 | 122200 | 126989504550 | 40100 | 40400 | 40400 | 40100 | 7951 |
| 380 | 20240521 | 122100 | 126669508800 | 40450 | 40500 | 40550 | 40450 | 1983 |
| 381 | 20240521 | 122000 | 126589197550 | 40550 | 40600 | 40600 | 40550 | 1125 |
| 382 | 20240521 | 121900 | 126543562300 | 40550 | 40550 | 40700 | 40500 | 1347 |
| 383 | 20240521 | 121800 | 126488885700 | 40550 | 40550 | 40550 | 40500 | 479 |
| 384 | 20240521 | 121700 | 126469474050 | 40550 | 40550 | 40600 | 40500 | 679 |
| 385 | 20240521 | 121600 | 126441942900 | 40550 | 40550 | 40600 | 40500 | 787 |
| 386 | 20240521 | 121500 | 126410030550 | 40550 | 40450 | 40600 | 40450 | 1165 |
| 387 | 20240521 | 121400 | 126362875950 | 40400 | 40600 | 40600 | 40400 | 3270 |
| 388 | 20240521 | 121300 | 126230533050 | 40550 | 40650 | 40650 | 40550 | 895 |
| 389 | 20240521 | 121200 | 126194199700 | 40650 | 40700 | 40750 | 40600 | 2207 |
| 390 | 20240521 | 121100 | 126104445750 | 40700 | 40850 | 40850 | 40700 | 1491 |
| 391 | 20240521 | 121000 | 126043641450 | 40850 | 40800 | 40850 | 40750 | 2032 |
| 392 | 20240521 | 120900 | 125960723600 | 40750 | 40750 | 40800 | 40550 | 2016 |
| 393 | 20240521 | 120800 | 125878704050 | 40750 | 40650 | 40750 | 40600 | 860 |
| 394 | 20240521 | 120700 | 125843702150 | 40650 | 40650 | 40700 | 40550 | 1777 |
| 395 | 20240521 | 120600 | 125771510600 | 40650 | 40500 | 40650 | 40500 | 1724 |
| 396 | 20240521 | 120500 | 125701581950 | 40450 | 40500 | 40550 | 40450 | 661 |
| 397 | 20240521 | 120400 | 125674813450 | 40500 | 40500 | 40650 | 40400 | 2162 |
| 398 | 20240521 | 120300 | 125587289600 | 40450 | 40250 | 40450 | 40250 | 2218 |
| 399 | 20240521 | 120200 | 125497833450 | 40200 | 40550 | 40550 | 40200 | 8247 |
| 400 | 20240521 | 120100 | 125164753750 | 40550 | 40600 | 40650 | 40500 | 4810 |
| 401 | 20240521 | 120000 | 124969656800 | 40600 | 40550 | 40650 | 40500 | 1565 |
| 402 | 20240521 | 115900 | 124906196900 | 40550 | 40550 | 40700 | 40500 | 1751 |
| 403 | 20240521 | 115800 | 124835193200 | 40550 | 40700 | 40700 | 40500 | 4196 |
| 404 | 20240521 | 115700 | 124664820300 | 40700 | 40750 | 40800 | 40700 | 919 |
| 405 | 20240521 | 115600 | 124627373600 | 40750 | 40650 | 40800 | 40600 | 1198 |
| 406 | 20240521 | 115500 | 124578660800 | 40600 | 40700 | 40700 | 40600 | 2834 |
| 407 | 20240521 | 115400 | 124463498750 | 40700 | 40800 | 40850 | 40650 | 2212 |
| 408 | 20240521 | 115300 | 124373405750 | 40800 | 40850 | 40900 | 40650 | 6155 |
| 409 | 20240521 | 115200 | 124122613450 | 40850 | 41400 | 41400 | 40750 | 9867 |
| 410 | 20240521 | 115100 | 123717425700 | 41400 | 41350 | 41400 | 41300 | 3130 |
| 411 | 20240521 | 115000 | 123587967900 | 41400 | 41100 | 41550 | 41100 | 15951 |
| 412 | 20240521 | 114900 | 122928059900 | 41150 | 41100 | 41150 | 41050 | 837 |
| 413 | 20240521 | 114800 | 122893670300 | 41150 | 41000 | 41150 | 41000 | 950 |
| 414 | 20240521 | 114700 | 122854669800 | 41050 | 41200 | 41200 | 41000 | 1986 |
| 415 | 20240521 | 114600 | 122773062650 | 41150 | 41250 | 41250 | 41100 | 1931 |
| 416 | 20240521 | 114500 | 122693478950 | 41300 | 41150 | 41300 | 41100 | 1998 |
| 417 | 20240521 | 114400 | 122611181550 | 41150 | 41250 | 41250 | 41050 | 2135 |
| 418 | 20240521 | 114300 | 122523373750 | 41250 | 41300 | 41300 | 41250 | 1194 |
| 419 | 20240521 | 114200 | 122474100600 | 41250 | 41350 | 41350 | 41150 | 1704 |
| 420 | 20240521 | 114100 | 122403759800 | 41350 | 41000 | 41350 | 41000 | 6454 |
| 421 | 20240521 | 114000 | 122137641750 | 41000 | 41050 | 41050 | 41000 | 1231 |
| 422 | 20240521 | 113900 | 122087154000 | 41050 | 41100 | 41100 | 41050 | 912 |
| 423 | 20240521 | 113800 | 122049708050 | 41100 | 41050 | 41150 | 41050 | 620 |
| 424 | 20240521 | 113700 | 122024228550 | 41150 | 41250 | 41350 | 41050 | 2543 |
| 425 | 20240521 | 113600 | 121919566250 | 41250 | 41350 | 41400 | 41150 | 6528 |
| 426 | 20240521 | 113500 | 121649986700 | 41350 | 41050 | 41400 | 41000 | 9322 |
| 427 | 20240521 | 113400 | 121265397650 | 41050 | 40800 | 41050 | 40800 | 1788 |
| 428 | 20240521 | 113300 | 121192174900 | 40900 | 40750 | 40900 | 40700 | 1999 |
| 429 | 20240521 | 113200 | 121110533100 | 40750 | 40550 | 40750 | 40550 | 1107 |
| 430 | 20240521 | 113100 | 121065567050 | 40550 | 40650 | 40650 | 40550 | 2738 |
| 431 | 20240521 | 113000 | 120954481100 | 40650 | 40550 | 40700 | 40500 | 3120 |
| 432 | 20240521 | 112900 | 120827813000 | 40550 | 40800 | 40850 | 40500 | 3306 |
| 433 | 20240521 | 112800 | 120693368300 | 40850 | 40900 | 40950 | 40850 | 1668 |
| 434 | 20240521 | 112700 | 120625133950 | 40900 | 40950 | 41000 | 40850 | 1641 |
| 435 | 20240521 | 112600 | 120557948800 | 40950 | 41050 | 41150 | 40950 | 4982 |
| 436 | 20240521 | 112500 | 120353610200 | 41150 | 40650 | 41150 | 40650 | 2937 |
| 437 | 20240521 | 112400 | 120233486250 | 40650 | 40600 | 40650 | 40450 | 7169 |
| 438 | 20240521 | 112300 | 119942897800 | 40600 | 40750 | 40800 | 40600 | 4959 |
| 439 | 20240521 | 112200 | 119741142700 | 40750 | 40750 | 40800 | 40650 | 3070 |
| 440 | 20240521 | 112100 | 119616118600 | 40750 | 40800 | 40900 | 40750 | 3277 |
| 441 | 20240521 | 112000 | 119482437350 | 40800 | 41000 | 41000 | 40800 | 5500 |
| 442 | 20240521 | 111900 | 119257467300 | 40950 | 41000 | 41050 | 40900 | 2990 |
| 443 | 20240521 | 111800 | 119134992100 | 41000 | 41150 | 41150 | 41000 | 3917 |
| 444 | 20240521 | 111700 | 118974186450 | 41050 | 41450 | 41450 | 41050 | 4567 |
| 445 | 20240521 | 111600 | 118785773050 | 41450 | 41200 | 41500 | 41150 | 9511 |
| 446 | 20240521 | 111500 | 118391985450 | 41150 | 41000 | 41250 | 41000 | 4331 |
| 447 | 20240521 | 111400 | 118213973000 | 41000 | 41300 | 41400 | 40900 | 6956 |
| 448 | 20240521 | 111300 | 117928232050 | 41300 | 41400 | 41500 | 41000 | 16782 |
| 449 | 20240521 | 111200 | 117235405200 | 41450 | 41300 | 41500 | 41200 | 24119 |
| 450 | 20240521 | 111100 | 116237640600 | 41300 | 41000 | 41350 | 40950 | 18439 |
| 451 | 20240521 | 111000 | 115477910600 | 41000 | 40750 | 41100 | 40750 | 24137 |
| 452 | 20240521 | 110900 | 114489062300 | 40800 | 40550 | 40800 | 40550 | 3685 |
| 453 | 20240521 | 110800 | 114339056350 | 40600 | 40750 | 40800 | 40500 | 5087 |
| 454 | 20240521 | 110700 | 114132321900 | 40700 | 40750 | 40850 | 40700 | 9306 |
| 455 | 20240521 | 110600 | 113752861100 | 40700 | 40600 | 40750 | 40550 | 11256 |
| 456 | 20240521 | 110500 | 113295043950 | 40600 | 40200 | 40650 | 40100 | 9956 |
| 457 | 20240521 | 110400 | 112892093050 | 40250 | 40000 | 40250 | 39950 | 6107 |
| 458 | 20240521 | 110300 | 112647994800 | 40000 | 40000 | 40100 | 39950 | 4884 |
| 459 | 20240521 | 110200 | 112452634100 | 40000 | 40050 | 40100 | 40000 | 2257 |
| 460 | 20240521 | 110100 | 112362252250 | 40050 | 40150 | 40250 | 40050 | 3032 |
| 461 | 20240521 | 110000 | 112240677150 | 40250 | 40250 | 40300 | 40100 | 2582 |
| 462 | 20240521 | 105900 | 112136950350 | 40250 | 40300 | 40350 | 40250 | 1140 |
| 463 | 20240521 | 105800 | 112091014900 | 40300 | 40350 | 40400 | 40300 | 2554 |
| 464 | 20240521 | 105700 | 111988023350 | 40400 | 40350 | 40400 | 40300 | 1295 |
| 465 | 20240521 | 105600 | 111935740400 | 40350 | 40400 | 40400 | 40300 | 698 |
| 466 | 20240521 | 105500 | 111907568000 | 40400 | 40300 | 40400 | 40200 | 1243 |
| 467 | 20240521 | 105400 | 111857490000 | 40300 | 40100 | 40350 | 40100 | 1198 |
| 468 | 20240521 | 105300 | 111809291200 | 40050 | 40050 | 40150 | 40050 | 1809 |
| 469 | 20240521 | 105200 | 111736833350 | 40100 | 40100 | 40150 | 40050 | 3041 |
| 470 | 20240521 | 105100 | 111614960950 | 40100 | 40500 | 40500 | 40050 | 6987 |
| 471 | 20240521 | 105000 | 111333873450 | 40450 | 40600 | 40600 | 40450 | 1792 |
| 472 | 20240521 | 104900 | 111261207450 | 40600 | 40550 | 40650 | 40550 | 4830 |
| 473 | 20240521 | 104800 | 111065151300 | 40550 | 40450 | 40550 | 40350 | 2490 |
| 474 | 20240521 | 104700 | 110964401650 | 40350 | 40600 | 40600 | 40350 | 7653 |
| 475 | 20240521 | 104600 | 110654252400 | 40600 | 40350 | 40600 | 40350 | 7897 |
| 476 | 20240521 | 104500 | 110334511200 | 40350 | 40400 | 40450 | 40300 | 5741 |
| 477 | 20240521 | 104400 | 110102727350 | 40400 | 40300 | 40450 | 40300 | 5763 |
| 478 | 20240521 | 104300 | 109870025600 | 40350 | 40300 | 40350 | 40200 | 4313 |
| 479 | 20240521 | 104200 | 109696344050 | 40250 | 40150 | 40300 | 40100 | 3919 |
| 480 | 20240521 | 104100 | 109538668800 | 40150 | 40100 | 40200 | 40050 | 2239 |
| 481 | 20240521 | 104000 | 109448734950 | 40100 | 40100 | 40100 | 40000 | 2494 |
| 482 | 20240521 | 103900 | 109348829700 | 40100 | 40200 | 40250 | 40000 | 6442 |
| 483 | 20240521 | 103800 | 109090302950 | 40250 | 40100 | 40250 | 40050 | 6716 |
| 484 | 20240521 | 103700 | 108820742500 | 40100 | 40100 | 40200 | 40050 | 8169 |
| 485 | 20240521 | 103600 | 108493020500 | 40100 | 39900 | 40100 | 39800 | 11307 |
| 486 | 20240521 | 103500 | 108040786000 | 39850 | 39550 | 39900 | 39500 | 6670 |
| 487 | 20240521 | 103400 | 107776246000 | 39500 | 39600 | 39650 | 39500 | 7069 |
| 488 | 20240521 | 103300 | 107496679550 | 39550 | 39650 | 39700 | 39550 | 4567 |
| 489 | 20240521 | 103200 | 107315769500 | 39600 | 39650 | 39750 | 39600 | 6623 |
| 490 | 20240521 | 103100 | 107053053150 | 39650 | 39950 | 39950 | 39550 | 21203 |
| 491 | 20240521 | 103000 | 106212125400 | 39950 | 40000 | 40100 | 39850 | 6591 |
| 492 | 20240521 | 102900 | 105948352750 | 40000 | 39800 | 40000 | 39800 | 8950 |
| 493 | 20240521 | 102800 | 105591612550 | 39850 | 39950 | 39950 | 39800 | 15883 |
| 494 | 20240521 | 102700 | 104958308600 | 39950 | 40150 | 40150 | 39900 | 6974 |
| 495 | 20240521 | 102600 | 104679178800 | 40150 | 40000 | 40150 | 39900 | 12274 |
| 496 | 20240521 | 102500 | 104188541750 | 40050 | 39950 | 40150 | 39900 | 17026 |
| 497 | 20240521 | 102400 | 103506789050 | 39900 | 40700 | 40700 | 39900 | 41276 |
| 498 | 20240521 | 102300 | 101844558000 | 40700 | 41100 | 41150 | 40700 | 20034 |
| 499 | 20240521 | 102200 | 101024762050 | 41150 | 41150 | 41350 | 41050 | 2966 |
| 500 | 20240521 | 102100 | 100902743700 | 41150 | 41500 | 41500 | 41100 | 5912 |
| 501 | 20240521 | 102000 | 100658793700 | 41500 | 41250 | 41550 | 41200 | 7994 |
| 502 | 20240521 | 101900 | 100328231150 | 41250 | 41050 | 41300 | 41000 | 5329 |
| 503 | 20240521 | 101800 | 100108786350 | 41000 | 41150 | 41150 | 41000 | 3992 |
| 504 | 20240521 | 101700 | 99944892350 | 41200 | 41200 | 41200 | 41050 | 3964 |
| 505 | 20240521 | 101600 | 99781985150 | 41200 | 41100 | 41200 | 41100 | 2931 |
| 506 | 20240521 | 101500 | 99661410150 | 41150 | 41100 | 41200 | 41050 | 6291 |
| 507 | 20240521 | 101400 | 99402757800 | 41050 | 41200 | 41200 | 41050 | 4122 |
| 508 | 20240521 | 101300 | 99233194350 | 41150 | 41250 | 41300 | 41150 | 3446 |
| 509 | 20240521 | 101200 | 99091228950 | 41250 | 41350 | 41350 | 41200 | 5729 |
| 510 | 20240521 | 101100 | 98854664100 | 41350 | 41450 | 41550 | 41300 | 6196 |
| 511 | 20240521 | 101000 | 98597724400 | 41500 | 41200 | 41500 | 41150 | 5459 |
| 512 | 20240521 | 100900 | 98371923000 | 41200 | 41200 | 41200 | 41050 | 6295 |
| 513 | 20240521 | 100800 | 98113122750 | 41150 | 41350 | 41350 | 41150 | 4708 |
| 514 | 20240521 | 100700 | 97918983800 | 41250 | 41400 | 41450 | 41100 | 12259 |
| 515 | 20240521 | 100600 | 97413403050 | 41400 | 41650 | 41650 | 41400 | 8711 |
| 516 | 20240521 | 100500 | 97051636600 | 41600 | 41550 | 41750 | 41550 | 4843 |
| 517 | 20240521 | 100400 | 96849947650 | 41550 | 41450 | 41600 | 41400 | 5301 |
| 518 | 20240521 | 100300 | 96630119650 | 41500 | 41600 | 41650 | 41250 | 21352 |
| 519 | 20240521 | 100200 | 95745335200 | 41600 | 41800 | 41850 | 41600 | 11043 |
| 520 | 20240521 | 100100 | 95284784500 | 41850 | 41900 | 41950 | 41700 | 9487 |
| 521 | 20240521 | 100000 | 94887944600 | 41900 | 42000 | 42200 | 41900 | 7662 |
| 522 | 20240521 | 095900 | 94565586250 | 42000 | 42200 | 42200 | 41700 | 19242 |
| 523 | 20240521 | 095800 | 93758216700 | 42150 | 42350 | 42650 | 42000 | 27660 |
| 524 | 20240521 | 095700 | 92586151850 | 42350 | 42100 | 42350 | 42000 | 10626 |
| 525 | 20240521 | 095600 | 92138895900 | 42100 | 42350 | 42400 | 42050 | 14011 |
| 526 | 20240521 | 095500 | 91546953050 | 42350 | 42200 | 42450 | 41900 | 18942 |
| 527 | 20240521 | 095400 | 90747810500 | 42200 | 41950 | 42450 | 41950 | 27397 |
| 528 | 20240521 | 095300 | 89590177600 | 41950 | 42500 | 42800 | 41950 | 58827 |
| 529 | 20240521 | 095200 | 87099261000 | 42500 | 41050 | 43000 | 41050 | 75818 |
| 530 | 20240521 | 095100 | 83902228500 | 41050 | 40850 | 41100 | 40800 | 7656 |
| 531 | 20240521 | 095000 | 83589059500 | 40850 | 41050 | 41100 | 40850 | 9507 |
| 532 | 20240521 | 094900 | 83199531100 | 41000 | 41500 | 41500 | 40900 | 12006 |
| 533 | 20240521 | 094800 | 82705799700 | 41500 | 41400 | 41750 | 41400 | 19890 |
| 534 | 20240521 | 094700 | 81878349250 | 41450 | 41000 | 41500 | 41000 | 15230 |
| 535 | 20240521 | 094600 | 81248224100 | 41050 | 40750 | 41200 | 40650 | 20120 |
| 536 | 20240521 | 094500 | 80423891800 | 40650 | 41450 | 41500 | 40650 | 30622 |
| 537 | 20240521 | 094400 | 79168191100 | 41450 | 41200 | 41800 | 41150 | 15860 |
| 538 | 20240521 | 094300 | 78510705500 | 41200 | 41750 | 41800 | 41200 | 30285 |
| 539 | 20240521 | 094200 | 77253730800 | 41750 | 41850 | 42150 | 41600 | 25374 |
| 540 | 20240521 | 094100 | 76191422350 | 41850 | 42400 | 42400 | 41700 | 44495 |
| 541 | 20240521 | 094000 | 74319529100 | 42400 | 41800 | 42400 | 41350 | 53156 |
| 542 | 20240521 | 093900 | 72088580600 | 41850 | 41800 | 42000 | 41250 | 34465 |
| 543 | 20240521 | 093800 | 70651698700 | 41800 | 41250 | 42150 | 41200 | 92117 |
| 544 | 20240521 | 093700 | 66802202400 | 41250 | 40450 | 41300 | 40350 | 34589 |
| 545 | 20240521 | 093600 | 65386266350 | 40500 | 40850 | 41450 | 40400 | 44502 |
| 546 | 20240521 | 093500 | 63560727100 | 40850 | 41550 | 41550 | 40750 | 53206 |
| 547 | 20240521 | 093400 | 61373488100 | 41550 | 41650 | 42100 | 40800 | 128265 |
| 548 | 20240521 | 093300 | 56033814450 | 41650 | 41350 | 41900 | 41350 | 121695 |
| 549 | 20240521 | 093200 | 50969389000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 550 | 20240521 | 093100 | 50969389000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 551 | 20240521 | 093000 | 50969389000 | 41350 | 40150 | 41350 | 40100 | 123373 |
| 552 | 20240521 | 092900 | 45926826250 | 40200 | 40150 | 40400 | 39750 | 94241 |
| 553 | 20240521 | 092800 | 42148057050 | 40200 | 38550 | 40450 | 38500 | 193689 |
| 554 | 20240521 | 092700 | 34471085100 | 38550 | 38800 | 38800 | 38300 | 42953 |
| 555 | 20240521 | 092600 | 32813649600 | 38800 | 37700 | 38800 | 37650 | 76977 |
| 556 | 20240521 | 092500 | 29868553800 | 37650 | 37450 | 37750 | 37350 | 11776 |
| 557 | 20240521 | 092400 | 29426228350 | 37500 | 37200 | 37800 | 37150 | 24696 |
| 558 | 20240521 | 092300 | 28499003050 | 37150 | 37000 | 37300 | 36900 | 3429 |
| 559 | 20240521 | 092200 | 28371979200 | 36900 | 37350 | 37350 | 36900 | 8758 |
| 560 | 20240521 | 092100 | 28047187650 | 37300 | 37400 | 37400 | 37300 | 4568 |
| 561 | 20240521 | 092000 | 27876436600 | 37350 | 37450 | 37450 | 37050 | 6978 |
| 562 | 20240521 | 091900 | 27616224550 | 37450 | 37150 | 37450 | 37100 | 13086 |
| 563 | 20240521 | 091800 | 27127817800 | 37150 | 36850 | 37150 | 36750 | 15040 |
| 564 | 20240521 | 091700 | 26573899950 | 36850 | 36800 | 37000 | 36800 | 10412 |
| 565 | 20240521 | 091600 | 26189841900 | 36800 | 37250 | 37250 | 36750 | 21344 |
| 566 | 20240521 | 091500 | 25400629900 | 37250 | 37450 | 37650 | 37100 | 9452 |
| 567 | 20240521 | 091400 | 25047489050 | 37450 | 37850 | 37900 | 37050 | 17226 |
| 568 | 20240521 | 091300 | 24402064950 | 37900 | 37500 | 38150 | 37450 | 23464 |
| 569 | 20240521 | 091200 | 23514889250 | 37500 | 37400 | 37550 | 37050 | 18734 |
| 570 | 20240521 | 091100 | 22817524050 | 37350 | 37850 | 37900 | 37300 | 31174 |
| 571 | 20240521 | 091000 | 21647644400 | 37850 | 38350 | 38350 | 37750 | 37349 |
| 572 | 20240521 | 090900 | 20228035350 | 38350 | 38450 | 38550 | 38150 | 37673 |
| 573 | 20240521 | 090800 | 18784554750 | 38350 | 38750 | 38750 | 38150 | 67454 |
| 574 | 20240521 | 090700 | 16189620550 | 38750 | 37600 | 38800 | 37000 | 115507 |
| 575 | 20240521 | 090600 | 11784418050 | 37800 | 37800 | 37800 | 37800 | 0 |
| 576 | 20240521 | 090500 | 11784418050 | 37800 | 37650 | 37850 | 37650 | 15171 |
| 577 | 20240521 | 090400 | 11210741100 | 37650 | 37700 | 37750 | 37550 | 32879 |
| 578 | 20240521 | 090300 | 9971331300 | 37700 | 37500 | 37800 | 37150 | 68690 |
| 579 | 20240521 | 090200 | 7390967800 | 37400 | 36800 | 37500 | 36750 | 94107 |
| 580 | 20240521 | 090100 | 3889231700 | 36750 | 35850 | 36900 | 35800 | 69784 |
| 581 | 20240521 | 090000 | 1347383900 | 35800 | 34450 | 35850 | 34450 | 38228 |