30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 191000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 22600 |
| 3 | 20240521 | 190900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20240521 | 190800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20240521 | 190700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20240521 | 190600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20240521 | 190500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20240521 | 190400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20240521 | 190300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20240521 | 190200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20240521 | 190100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20240521 | 190000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20240521 | 185900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20240521 | 185800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20240521 | 185700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20240521 | 185600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20240521 | 185500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20240521 | 185400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20240521 | 185300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20240521 | 185200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20240521 | 185100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20240521 | 185000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20240521 | 184900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20240521 | 184800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20240521 | 184700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20240521 | 184600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20240521 | 184500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20240521 | 184400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20240521 | 184300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20240521 | 184200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20240521 | 184100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20240521 | 184000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 22600 |
| 33 | 20240521 | 183900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20240521 | 183800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20240521 | 183700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20240521 | 183600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20240521 | 183500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20240521 | 183400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20240521 | 183300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20240521 | 183200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20240521 | 183100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20240521 | 183000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20240521 | 182900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20240521 | 182800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20240521 | 182700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20240521 | 182600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20240521 | 182500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20240521 | 182400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20240521 | 182300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20240521 | 182200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20240521 | 182100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20240521 | 182000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20240521 | 181900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20240521 | 181800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20240521 | 181700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20240521 | 181600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20240521 | 181500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20240521 | 181400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20240521 | 181300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20240521 | 181200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20240521 | 181100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20240521 | 181000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 22600 |
| 63 | 20240521 | 180900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20240521 | 180800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20240521 | 180700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20240521 | 180600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20240521 | 180500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20240521 | 180400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20240521 | 180300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20240521 | 180200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20240521 | 180100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20240521 | 180000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20240521 | 175900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20240521 | 175800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20240521 | 175700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20240521 | 175600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20240521 | 175500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20240521 | 175400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20240521 | 175300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20240521 | 175200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20240521 | 175100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20240521 | 175000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20240521 | 174900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20240521 | 174800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20240521 | 174700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20240521 | 174600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20240521 | 174500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20240521 | 174400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20240521 | 174300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20240521 | 174200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20240521 | 174100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20240521 | 174000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 22600 |
| 93 | 20240521 | 173900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20240521 | 173800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20240521 | 173700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20240521 | 173600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20240521 | 173500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20240521 | 173400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20240521 | 173300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20240521 | 173200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20240521 | 173100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20240521 | 173000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20240521 | 172900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20240521 | 172800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20240521 | 172700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20240521 | 172600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20240521 | 172500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20240521 | 172400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20240521 | 172300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20240521 | 172200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20240521 | 172100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20240521 | 172000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20240521 | 171900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20240521 | 171800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20240521 | 171700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20240521 | 171600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20240521 | 171500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20240521 | 171400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20240521 | 171300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20240521 | 171200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20240521 | 171100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20240521 | 171000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 22600 |
| 123 | 20240521 | 170900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20240521 | 170800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20240521 | 170700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20240521 | 170600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20240521 | 170500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20240521 | 170400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20240521 | 170300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20240521 | 170200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20240521 | 170100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20240521 | 170000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20240521 | 165900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20240521 | 165800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20240521 | 165700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20240521 | 165600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20240521 | 165500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20240521 | 165400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20240521 | 165300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20240521 | 165200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20240521 | 165100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20240521 | 165000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20240521 | 164900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20240521 | 164800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20240521 | 164700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20240521 | 164600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20240521 | 164500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20240521 | 164400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20240521 | 164300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20240521 | 164200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20240521 | 164100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20240521 | 164000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 22600 |
| 153 | 20240521 | 163900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20240521 | 163800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20240521 | 163700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20240521 | 163600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20240521 | 163500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20240521 | 163400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20240521 | 163300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20240521 | 163200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20240521 | 163100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20240521 | 163000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20240521 | 162900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20240521 | 162800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20240521 | 162700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20240521 | 162600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20240521 | 162500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20240521 | 162400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20240521 | 162300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20240521 | 162200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20240521 | 162100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20240521 | 162000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20240521 | 161900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20240521 | 161800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20240521 | 161700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20240521 | 161600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20240521 | 161500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20240521 | 161400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20240521 | 161300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20240521 | 161200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20240521 | 161100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20240521 | 161000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 22600 |
| 183 | 20240521 | 160900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20240521 | 160800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20240521 | 160700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20240521 | 160600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20240521 | 160500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20240521 | 160400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20240521 | 160300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20240521 | 160200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20240521 | 160100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20240521 | 160000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20240521 | 155900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20240521 | 155800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20240521 | 155700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20240521 | 155600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20240521 | 155500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20240521 | 155400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20240521 | 155300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20240521 | 155200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20240521 | 155100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20240521 | 155000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20240521 | 154900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20240521 | 154800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20240521 | 154700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20240521 | 154600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20240521 | 154500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20240521 | 154400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20240521 | 154300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20240521 | 154200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20240521 | 154100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20240521 | 154000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 22600 |
| 213 | 20240521 | 153900 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20240521 | 153800 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20240521 | 153700 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20240521 | 153600 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20240521 | 153500 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20240521 | 153400 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20240521 | 153300 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20240521 | 153200 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20240521 | 153100 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20240521 | 153000 | 4701672670 | 3700 | 3700 | 3700 | 3700 | 22600 |
| 223 | 20240521 | 152900 | 4618052670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20240521 | 152800 | 4618052670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20240521 | 152700 | 4618052670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 226 | 20240521 | 152600 | 4618052670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 227 | 20240521 | 152500 | 4618052670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 228 | 20240521 | 152400 | 4618052670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 229 | 20240521 | 152300 | 4618052670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 230 | 20240521 | 152200 | 4618052670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 231 | 20240521 | 152100 | 4618052670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 232 | 20240521 | 152000 | 4618052670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 233 | 20240521 | 151900 | 4618052670 | 3685 | 3695 | 3700 | 3685 | 1882 |
| 234 | 20240521 | 151800 | 4611110385 | 3695 | 3700 | 3700 | 3680 | 1317 |
| 235 | 20240521 | 151700 | 4606240775 | 3700 | 3700 | 3700 | 3675 | 3149 |
| 236 | 20240521 | 151600 | 4594626260 | 3700 | 3685 | 3700 | 3670 | 2294 |
| 237 | 20240521 | 151500 | 4586160430 | 3685 | 3655 | 3685 | 3655 | 6197 |
| 238 | 20240521 | 151400 | 4563383670 | 3650 | 3645 | 3655 | 3640 | 2890 |
| 239 | 20240521 | 151300 | 4552843890 | 3645 | 3640 | 3645 | 3640 | 2473 |
| 240 | 20240521 | 151200 | 4543839665 | 3645 | 3645 | 3645 | 3645 | 437 |
| 241 | 20240521 | 151100 | 4542246800 | 3655 | 3645 | 3655 | 3635 | 629 |
| 242 | 20240521 | 151000 | 4539957305 | 3640 | 3640 | 3640 | 3635 | 2594 |
| 243 | 20240521 | 150900 | 4530516645 | 3640 | 3640 | 3645 | 3640 | 5022 |
| 244 | 20240521 | 150800 | 4512235230 | 3640 | 3645 | 3660 | 3640 | 3564 |
| 245 | 20240521 | 150700 | 4499258965 | 3645 | 3645 | 3645 | 3645 | 89 |
| 246 | 20240521 | 150600 | 4498934560 | 3645 | 3645 | 3645 | 3645 | 1990 |
| 247 | 20240521 | 150500 | 4491681010 | 3645 | 3650 | 3650 | 3645 | 1227 |
| 248 | 20240521 | 150400 | 4487203445 | 3650 | 3665 | 3665 | 3650 | 1948 |
| 249 | 20240521 | 150300 | 4480086485 | 3665 | 3665 | 3665 | 3665 | 629 |
| 250 | 20240521 | 150200 | 4477781200 | 3665 | 3665 | 3665 | 3665 | 0 |
| 251 | 20240521 | 150100 | 4477781200 | 3665 | 3675 | 3675 | 3655 | 2214 |
| 252 | 20240521 | 150000 | 4469665885 | 3680 | 3675 | 3680 | 3675 | 2222 |
| 253 | 20240521 | 145900 | 4461496555 | 3675 | 3655 | 3675 | 3655 | 2642 |
| 254 | 20240521 | 145800 | 4451814820 | 3640 | 3630 | 3640 | 3620 | 12808 |
| 255 | 20240521 | 145700 | 4405337270 | 3630 | 3645 | 3665 | 3630 | 13395 |
| 256 | 20240521 | 145600 | 4356637865 | 3645 | 3650 | 3665 | 3645 | 5518 |
| 257 | 20240521 | 145500 | 4336514905 | 3650 | 3665 | 3665 | 3645 | 19670 |
| 258 | 20240521 | 145400 | 4264617855 | 3665 | 3675 | 3675 | 3665 | 2635 |
| 259 | 20240521 | 145300 | 4254943540 | 3675 | 3670 | 3675 | 3670 | 553 |
| 260 | 20240521 | 145200 | 4252913905 | 3670 | 3675 | 3675 | 3670 | 615 |
| 261 | 20240521 | 145100 | 4250656395 | 3675 | 3670 | 3675 | 3670 | 1164 |
| 262 | 20240521 | 145000 | 4246384260 | 3665 | 3680 | 3680 | 3665 | 65 |
| 263 | 20240521 | 144900 | 4246145885 | 3680 | 3670 | 3680 | 3670 | 3631 |
| 264 | 20240521 | 144800 | 4232820105 | 3670 | 3670 | 3670 | 3670 | 1520 |
| 265 | 20240521 | 144700 | 4227241705 | 3665 | 3675 | 3675 | 3665 | 3561 |
| 266 | 20240521 | 144600 | 4214166525 | 3675 | 3680 | 3685 | 3675 | 7024 |
| 267 | 20240521 | 144500 | 4188321125 | 3690 | 3690 | 3690 | 3680 | 1036 |
| 268 | 20240521 | 144400 | 4184502225 | 3685 | 3690 | 3690 | 3680 | 2911 |
| 269 | 20240521 | 144300 | 4173772440 | 3685 | 3695 | 3695 | 3685 | 2168 |
| 270 | 20240521 | 144200 | 4165769575 | 3705 | 3705 | 3705 | 3705 | 86 |
| 271 | 20240521 | 144100 | 4165450945 | 3705 | 3690 | 3705 | 3690 | 1509 |
| 272 | 20240521 | 144000 | 4159868975 | 3690 | 3685 | 3690 | 3685 | 431 |
| 273 | 20240521 | 143900 | 4158280735 | 3685 | 3695 | 3695 | 3685 | 1180 |
| 274 | 20240521 | 143800 | 4153926635 | 3695 | 3685 | 3695 | 3685 | 12816 |
| 275 | 20240521 | 143700 | 4106699665 | 3690 | 3695 | 3695 | 3690 | 2019 |
| 276 | 20240521 | 143600 | 4099248505 | 3690 | 3695 | 3695 | 3690 | 211 |
| 277 | 20240521 | 143500 | 4098468990 | 3690 | 3690 | 3690 | 3690 | 20 |
| 278 | 20240521 | 143400 | 4098395190 | 3695 | 3695 | 3695 | 3695 | 215 |
| 279 | 20240521 | 143300 | 4097600765 | 3695 | 3695 | 3695 | 3695 | 82 |
| 280 | 20240521 | 143200 | 4097297775 | 3690 | 3690 | 3690 | 3690 | 5 |
| 281 | 20240521 | 143100 | 4097279325 | 3690 | 3695 | 3695 | 3690 | 48 |
| 282 | 20240521 | 143000 | 4097102200 | 3685 | 3705 | 3705 | 3685 | 1667 |
| 283 | 20240521 | 142900 | 4090953025 | 3705 | 3705 | 3705 | 3705 | 1 |
| 284 | 20240521 | 142800 | 4090949320 | 3710 | 3710 | 3710 | 3710 | 1 |
| 285 | 20240521 | 142700 | 4090945610 | 3710 | 3690 | 3710 | 3690 | 555 |
| 286 | 20240521 | 142600 | 4088897640 | 3690 | 3715 | 3715 | 3690 | 1442 |
| 287 | 20240521 | 142500 | 4083576610 | 3705 | 3705 | 3705 | 3705 | 100 |
| 288 | 20240521 | 142400 | 4083206110 | 3705 | 3690 | 3705 | 3690 | 101 |
| 289 | 20240521 | 142300 | 4082833405 | 3690 | 3690 | 3690 | 3680 | 7838 |
| 290 | 20240521 | 142200 | 4053972050 | 3690 | 3695 | 3695 | 3690 | 7463 |
| 291 | 20240521 | 142100 | 4026432230 | 3695 | 3690 | 3695 | 3690 | 44 |
| 292 | 20240521 | 142000 | 4026269735 | 3685 | 3685 | 3685 | 3685 | 5506 |
| 293 | 20240521 | 141900 | 4005980125 | 3685 | 3690 | 3690 | 3680 | 8639 |
| 294 | 20240521 | 141800 | 3974147460 | 3695 | 3695 | 3695 | 3690 | 6233 |
| 295 | 20240521 | 141700 | 3951124215 | 3695 | 3710 | 3715 | 3695 | 2422 |
| 296 | 20240521 | 141600 | 3942149075 | 3715 | 3715 | 3715 | 3700 | 2537 |
| 297 | 20240521 | 141500 | 3932760270 | 3720 | 3705 | 3720 | 3705 | 1101 |
| 298 | 20240521 | 141400 | 3928681050 | 3720 | 3710 | 3720 | 3705 | 43 |
| 299 | 20240521 | 141300 | 3928521115 | 3720 | 3705 | 3725 | 3700 | 6040 |
| 300 | 20240521 | 141200 | 3906168020 | 3725 | 3705 | 3725 | 3700 | 1582 |
| 301 | 20240521 | 141100 | 3900306825 | 3710 | 3710 | 3715 | 3705 | 1825 |
| 302 | 20240521 | 141000 | 3893537270 | 3710 | 3710 | 3710 | 3710 | 315 |
| 303 | 20240521 | 140900 | 3892368620 | 3710 | 3710 | 3710 | 3710 | 11 |
| 304 | 20240521 | 140800 | 3892327810 | 3715 | 3710 | 3715 | 3710 | 7 |
| 305 | 20240521 | 140700 | 3892301835 | 3710 | 3710 | 3710 | 3710 | 34 |
| 306 | 20240521 | 140600 | 3892175695 | 3705 | 3705 | 3710 | 3700 | 244 |
| 307 | 20240521 | 140500 | 3891271725 | 3710 | 3710 | 3710 | 3700 | 4553 |
| 308 | 20240521 | 140400 | 3874408035 | 3710 | 3710 | 3715 | 3705 | 608 |
| 309 | 20240521 | 140300 | 3872152355 | 3705 | 3705 | 3710 | 3700 | 6437 |
| 310 | 20240521 | 140200 | 3848330820 | 3705 | 3710 | 3710 | 3705 | 4448 |
| 311 | 20240521 | 140100 | 3831850930 | 3710 | 3715 | 3715 | 3710 | 2046 |
| 312 | 20240521 | 140000 | 3824257300 | 3720 | 3725 | 3725 | 3720 | 1249 |
| 313 | 20240521 | 135900 | 3819611015 | 3730 | 3720 | 3730 | 3720 | 4 |
| 314 | 20240521 | 135800 | 3819596125 | 3730 | 3725 | 3730 | 3725 | 712 |
| 315 | 20240521 | 135700 | 3816942865 | 3725 | 3735 | 3735 | 3725 | 847 |
| 316 | 20240521 | 135600 | 3813782040 | 3735 | 3735 | 3735 | 3735 | 16 |
| 317 | 20240521 | 135500 | 3813722280 | 3735 | 3735 | 3735 | 3735 | 677 |
| 318 | 20240521 | 135400 | 3811193685 | 3740 | 3745 | 3745 | 3740 | 2327 |
| 319 | 20240521 | 135300 | 3802490700 | 3740 | 3740 | 3740 | 3740 | 4510 |
| 320 | 20240521 | 135200 | 3785623300 | 3745 | 3740 | 3745 | 3740 | 789 |
| 321 | 20240521 | 135100 | 3782669565 | 3740 | 3740 | 3745 | 3730 | 2386 |
| 322 | 20240521 | 135000 | 3773747455 | 3740 | 3750 | 3755 | 3740 | 587 |
| 323 | 20240521 | 134900 | 3771548960 | 3760 | 3740 | 3760 | 3735 | 2407 |
| 324 | 20240521 | 134800 | 3762531350 | 3735 | 3750 | 3750 | 3735 | 2147 |
| 325 | 20240521 | 134700 | 3754499835 | 3750 | 3740 | 3750 | 3740 | 985 |
| 326 | 20240521 | 134600 | 3750809540 | 3740 | 3740 | 3740 | 3740 | 100 |
| 327 | 20240521 | 134500 | 3750435540 | 3740 | 3750 | 3750 | 3740 | 3605 |
| 328 | 20240521 | 134400 | 3736948825 | 3760 | 3755 | 3760 | 3750 | 1512 |
| 329 | 20240521 | 134300 | 3731274710 | 3755 | 3750 | 3755 | 3750 | 439 |
| 330 | 20240521 | 134200 | 3729628435 | 3750 | 3745 | 3750 | 3740 | 420 |
| 331 | 20240521 | 134100 | 3728055540 | 3745 | 3750 | 3750 | 3740 | 251 |
| 332 | 20240521 | 134000 | 3727116235 | 3750 | 3745 | 3755 | 3745 | 322 |
| 333 | 20240521 | 133900 | 3725909030 | 3740 | 3740 | 3740 | 3740 | 550 |
| 334 | 20240521 | 133800 | 3723852030 | 3740 | 3730 | 3750 | 3730 | 3267 |
| 335 | 20240521 | 133700 | 3711608825 | 3725 | 3730 | 3730 | 3725 | 94 |
| 336 | 20240521 | 133600 | 3711258375 | 3735 | 3735 | 3735 | 3735 | 256 |
| 337 | 20240521 | 133500 | 3710302215 | 3720 | 3720 | 3725 | 3720 | 1096 |
| 338 | 20240521 | 133400 | 3706224260 | 3720 | 3730 | 3730 | 3720 | 1977 |
| 339 | 20240521 | 133300 | 3698863035 | 3735 | 3740 | 3740 | 3735 | 304 |
| 340 | 20240521 | 133200 | 3697727205 | 3740 | 3740 | 3740 | 3740 | 598 |
| 341 | 20240521 | 133100 | 3695490685 | 3745 | 3740 | 3745 | 3730 | 413 |
| 342 | 20240521 | 133000 | 3693949780 | 3735 | 3730 | 3745 | 3730 | 626 |
| 343 | 20240521 | 132900 | 3691606685 | 3745 | 3745 | 3745 | 3745 | 4 |
| 344 | 20240521 | 132800 | 3691591705 | 3750 | 3735 | 3750 | 3735 | 1762 |
| 345 | 20240521 | 132700 | 3684996350 | 3735 | 3735 | 3735 | 3735 | 0 |
| 346 | 20240521 | 132600 | 3684996350 | 3735 | 3735 | 3735 | 3735 | 1 |
| 347 | 20240521 | 132500 | 3684992615 | 3730 | 3730 | 3730 | 3720 | 178 |
| 348 | 20240521 | 132400 | 3684330165 | 3735 | 3735 | 3735 | 3735 | 1 |
| 349 | 20240521 | 132300 | 3684326430 | 3720 | 3735 | 3735 | 3720 | 39 |
| 350 | 20240521 | 132200 | 3684181335 | 3720 | 3725 | 3725 | 3720 | 1032 |
| 351 | 20240521 | 132100 | 3680337260 | 3735 | 3730 | 3735 | 3725 | 940 |
| 352 | 20240521 | 132000 | 3676831480 | 3730 | 3735 | 3735 | 3730 | 139 |
| 353 | 20240521 | 131900 | 3676312375 | 3740 | 3730 | 3740 | 3730 | 522 |
| 354 | 20240521 | 131800 | 3674360195 | 3740 | 3735 | 3740 | 3730 | 1032 |
| 355 | 20240521 | 131700 | 3670505885 | 3740 | 3750 | 3750 | 3735 | 1969 |
| 356 | 20240521 | 131600 | 3663149365 | 3750 | 3740 | 3750 | 3740 | 965 |
| 357 | 20240521 | 131500 | 3659538830 | 3740 | 3730 | 3740 | 3725 | 321 |
| 358 | 20240521 | 131400 | 3658339225 | 3730 | 3735 | 3735 | 3730 | 133 |
| 359 | 20240521 | 131300 | 3657842485 | 3735 | 3735 | 3740 | 3730 | 170 |
| 360 | 20240521 | 131200 | 3657208095 | 3725 | 3740 | 3740 | 3725 | 607 |
| 361 | 20240521 | 131100 | 3654946670 | 3745 | 3735 | 3750 | 3725 | 634 |
| 362 | 20240521 | 131000 | 3652579275 | 3730 | 3725 | 3740 | 3725 | 559 |
| 363 | 20240521 | 130900 | 3650494375 | 3740 | 3740 | 3740 | 3720 | 149 |
| 364 | 20240521 | 130800 | 3649939715 | 3740 | 3730 | 3750 | 3720 | 1397 |
| 365 | 20240521 | 130700 | 3644715560 | 3745 | 3725 | 3745 | 3725 | 112 |
| 366 | 20240521 | 130600 | 3644298280 | 3750 | 3745 | 3750 | 3720 | 877 |
| 367 | 20240521 | 130500 | 3641019475 | 3740 | 3735 | 3740 | 3730 | 4154 |
| 368 | 20240521 | 130400 | 3625504585 | 3735 | 3755 | 3780 | 3735 | 11860 |
| 369 | 20240521 | 130300 | 3580830035 | 3760 | 3745 | 3790 | 3745 | 9270 |
| 370 | 20240521 | 130200 | 3545910495 | 3740 | 3725 | 3740 | 3725 | 3332 |
| 371 | 20240521 | 130100 | 3533466385 | 3735 | 3705 | 3735 | 3705 | 2393 |
| 372 | 20240521 | 130000 | 3524563075 | 3705 | 3720 | 3720 | 3705 | 1547 |
| 373 | 20240521 | 125900 | 3518814835 | 3720 | 3710 | 3720 | 3705 | 101 |
| 374 | 20240521 | 125800 | 3518440365 | 3700 | 3700 | 3700 | 3700 | 3 |
| 375 | 20240521 | 125700 | 3518429265 | 3720 | 3715 | 3720 | 3715 | 302 |
| 376 | 20240521 | 125600 | 3517307240 | 3700 | 3695 | 3700 | 3690 | 1350 |
| 377 | 20240521 | 125500 | 3512320250 | 3690 | 3700 | 3700 | 3690 | 1012 |
| 378 | 20240521 | 125400 | 3508583175 | 3700 | 3705 | 3705 | 3700 | 2200 |
| 379 | 20240521 | 125300 | 3500442155 | 3700 | 3695 | 3700 | 3690 | 546 |
| 380 | 20240521 | 125200 | 3498426950 | 3700 | 3685 | 3700 | 3685 | 3958 |
| 381 | 20240521 | 125100 | 3483828565 | 3685 | 3685 | 3685 | 3685 | 63 |
| 382 | 20240521 | 125000 | 3483596410 | 3685 | 3690 | 3690 | 3685 | 1236 |
| 383 | 20240521 | 124900 | 3479039645 | 3690 | 3690 | 3690 | 3690 | 71 |
| 384 | 20240521 | 124800 | 3478777655 | 3690 | 3695 | 3695 | 3690 | 515 |
| 385 | 20240521 | 124700 | 3476877155 | 3695 | 3690 | 3695 | 3690 | 12 |
| 386 | 20240521 | 124600 | 3476832825 | 3695 | 3700 | 3700 | 3695 | 2304 |
| 387 | 20240521 | 124500 | 3468310760 | 3700 | 3700 | 3700 | 3700 | 69 |
| 388 | 20240521 | 124400 | 3468055460 | 3700 | 3695 | 3700 | 3695 | 3 |
| 389 | 20240521 | 124300 | 3468044365 | 3695 | 3695 | 3695 | 3695 | 28 |
| 390 | 20240521 | 124200 | 3467940905 | 3690 | 3710 | 3710 | 3685 | 5494 |
| 391 | 20240521 | 124100 | 3447653980 | 3705 | 3705 | 3705 | 3705 | 40 |
| 392 | 20240521 | 124000 | 3447505780 | 3700 | 3715 | 3715 | 3700 | 887 |
| 393 | 20240521 | 123900 | 3444210620 | 3715 | 3730 | 3730 | 3715 | 6242 |
| 394 | 20240521 | 123800 | 3420974925 | 3740 | 3745 | 3745 | 3730 | 2937 |
| 395 | 20240521 | 123700 | 3410019540 | 3745 | 3745 | 3745 | 3745 | 1029 |
| 396 | 20240521 | 123600 | 3406165935 | 3730 | 3735 | 3740 | 3730 | 1565 |
| 397 | 20240521 | 123500 | 3400321550 | 3725 | 3720 | 3740 | 3720 | 4439 |
| 398 | 20240521 | 123400 | 3383773505 | 3720 | 3720 | 3720 | 3720 | 131 |
| 399 | 20240521 | 123300 | 3383286185 | 3710 | 3710 | 3720 | 3710 | 440 |
| 400 | 20240521 | 123200 | 3381653590 | 3705 | 3690 | 3705 | 3690 | 3242 |
| 401 | 20240521 | 123100 | 3369670615 | 3690 | 3685 | 3690 | 3670 | 1797 |
| 402 | 20240521 | 123000 | 3363071290 | 3680 | 3680 | 3680 | 3680 | 608 |
| 403 | 20240521 | 122900 | 3360833850 | 3680 | 3690 | 3690 | 3680 | 402 |
| 404 | 20240521 | 122800 | 3359352495 | 3690 | 3690 | 3690 | 3690 | 5 |
| 405 | 20240521 | 122700 | 3359334045 | 3690 | 3695 | 3695 | 3690 | 57 |
| 406 | 20240521 | 122600 | 3359123485 | 3695 | 3700 | 3700 | 3690 | 34 |
| 407 | 20240521 | 122500 | 3358997920 | 3700 | 3695 | 3700 | 3690 | 189 |
| 408 | 20240521 | 122400 | 3358299520 | 3695 | 3695 | 3700 | 3695 | 216 |
| 409 | 20240521 | 122300 | 3357500855 | 3695 | 3685 | 3695 | 3685 | 1121 |
| 410 | 20240521 | 122200 | 3353367970 | 3690 | 3695 | 3695 | 3690 | 3750 |
| 411 | 20240521 | 122100 | 3339512405 | 3690 | 3685 | 3690 | 3685 | 870 |
| 412 | 20240521 | 122000 | 3336304700 | 3685 | 3670 | 3685 | 3670 | 2375 |
| 413 | 20240521 | 121900 | 3327577185 | 3665 | 3665 | 3665 | 3665 | 1186 |
| 414 | 20240521 | 121800 | 3323230495 | 3665 | 3665 | 3665 | 3665 | 640 |
| 415 | 20240521 | 121700 | 3320884895 | 3670 | 3670 | 3670 | 3665 | 4203 |
| 416 | 20240521 | 121600 | 3305466140 | 3670 | 3665 | 3670 | 3665 | 4699 |
| 417 | 20240521 | 121500 | 3288235815 | 3670 | 3670 | 3670 | 3670 | 1294 |
| 418 | 20240521 | 121400 | 3283486835 | 3665 | 3675 | 3675 | 3665 | 914 |
| 419 | 20240521 | 121300 | 3280135855 | 3675 | 3675 | 3675 | 3670 | 46 |
| 420 | 20240521 | 121200 | 3279966830 | 3675 | 3665 | 3675 | 3665 | 287 |
| 421 | 20240521 | 121100 | 3278913155 | 3665 | 3665 | 3665 | 3665 | 0 |
| 422 | 20240521 | 121000 | 3278913155 | 3665 | 3665 | 3665 | 3660 | 4428 |
| 423 | 20240521 | 120900 | 3262699095 | 3660 | 3675 | 3675 | 3660 | 3760 |
| 424 | 20240521 | 120800 | 3248925125 | 3675 | 3675 | 3675 | 3665 | 379 |
| 425 | 20240521 | 120700 | 3247534095 | 3675 | 3685 | 3685 | 3675 | 475 |
| 426 | 20240521 | 120600 | 3245788460 | 3690 | 3685 | 3690 | 3675 | 1717 |
| 427 | 20240521 | 120500 | 3239471245 | 3690 | 3685 | 3690 | 3680 | 210 |
| 428 | 20240521 | 120400 | 3238697445 | 3690 | 3690 | 3690 | 3690 | 6 |
| 429 | 20240521 | 120300 | 3238675305 | 3690 | 3685 | 3690 | 3685 | 23 |
| 430 | 20240521 | 120200 | 3238590540 | 3690 | 3690 | 3690 | 3690 | 14 |
| 431 | 20240521 | 120100 | 3238538880 | 3680 | 3690 | 3690 | 3680 | 467 |
| 432 | 20240521 | 120000 | 3236816760 | 3690 | 3685 | 3695 | 3685 | 535 |
| 433 | 20240521 | 115900 | 3234844700 | 3685 | 3675 | 3695 | 3675 | 317 |
| 434 | 20240521 | 115800 | 3233676100 | 3675 | 3680 | 3695 | 3665 | 2221 |
| 435 | 20240521 | 115700 | 3225530420 | 3695 | 3680 | 3695 | 3680 | 1502 |
| 436 | 20240521 | 115600 | 3219988035 | 3695 | 3695 | 3695 | 3695 | 7 |
| 437 | 20240521 | 115500 | 3219962170 | 3695 | 3695 | 3695 | 3695 | 1 |
| 438 | 20240521 | 115400 | 3219958475 | 3690 | 3690 | 3690 | 3690 | 56 |
| 439 | 20240521 | 115300 | 3219751835 | 3695 | 3690 | 3695 | 3670 | 252 |
| 440 | 20240521 | 115200 | 3218823985 | 3685 | 3690 | 3690 | 3685 | 34 |
| 441 | 20240521 | 115100 | 3218698605 | 3690 | 3695 | 3700 | 3690 | 942 |
| 442 | 20240521 | 115000 | 3215217995 | 3695 | 3685 | 3700 | 3685 | 388 |
| 443 | 20240521 | 114900 | 3213785710 | 3685 | 3690 | 3690 | 3665 | 109 |
| 444 | 20240521 | 114800 | 3213384530 | 3695 | 3690 | 3695 | 3660 | 4068 |
| 445 | 20240521 | 114700 | 3198431580 | 3690 | 3690 | 3690 | 3690 | 687 |
| 446 | 20240521 | 114600 | 3195896550 | 3690 | 3690 | 3695 | 3690 | 285 |
| 447 | 20240521 | 114500 | 3194844845 | 3695 | 3690 | 3695 | 3685 | 1409 |
| 448 | 20240521 | 114400 | 3189652050 | 3690 | 3690 | 3690 | 3690 | 24 |
| 449 | 20240521 | 114300 | 3189563490 | 3690 | 3690 | 3695 | 3690 | 240 |
| 450 | 20240521 | 114200 | 3188677850 | 3680 | 3680 | 3690 | 3675 | 412 |
| 451 | 20240521 | 114100 | 3187161915 | 3670 | 3695 | 3695 | 3670 | 146 |
| 452 | 20240521 | 114000 | 3186625490 | 3695 | 3670 | 3695 | 3670 | 1603 |
| 453 | 20240521 | 113900 | 3180726485 | 3675 | 3675 | 3680 | 3665 | 521 |
| 454 | 20240521 | 113800 | 3178816830 | 3665 | 3675 | 3675 | 3660 | 3064 |
| 455 | 20240521 | 113700 | 3167576740 | 3670 | 3675 | 3685 | 3665 | 621 |
| 456 | 20240521 | 113600 | 3165297580 | 3670 | 3690 | 3690 | 3660 | 11432 |
| 457 | 20240521 | 113500 | 3123340880 | 3690 | 3695 | 3695 | 3690 | 29 |
| 458 | 20240521 | 113400 | 3123233735 | 3695 | 3685 | 3695 | 3685 | 159 |
| 459 | 20240521 | 113300 | 3122647030 | 3690 | 3690 | 3690 | 3690 | 896 |
| 460 | 20240521 | 113200 | 3119340790 | 3690 | 3700 | 3700 | 3690 | 8 |
| 461 | 20240521 | 113100 | 3119311220 | 3700 | 3675 | 3705 | 3670 | 42932 |
| 462 | 20240521 | 113000 | 2961503030 | 3675 | 3690 | 3690 | 3675 | 8372 |
| 463 | 20240521 | 112900 | 2930697700 | 3710 | 3695 | 3710 | 3690 | 698 |
| 464 | 20240521 | 112800 | 2928121980 | 3690 | 3690 | 3705 | 3690 | 1299 |
| 465 | 20240521 | 112700 | 2923328655 | 3690 | 3700 | 3700 | 3690 | 8927 |
| 466 | 20240521 | 112600 | 2890386000 | 3710 | 3695 | 3710 | 3690 | 3654 |
| 467 | 20240521 | 112500 | 2876891965 | 3695 | 3705 | 3705 | 3695 | 821 |
| 468 | 20240521 | 112400 | 2873850200 | 3710 | 3695 | 3710 | 3690 | 1033 |
| 469 | 20240521 | 112300 | 2870037795 | 3700 | 3700 | 3710 | 3690 | 799 |
| 470 | 20240521 | 112200 | 2867085075 | 3700 | 3695 | 3700 | 3695 | 89 |
| 471 | 20240521 | 112100 | 2866756200 | 3695 | 3700 | 3700 | 3695 | 1210 |
| 472 | 20240521 | 112000 | 2862284385 | 3720 | 3720 | 3720 | 3720 | 6 |
| 473 | 20240521 | 111900 | 2862262065 | 3725 | 3700 | 3725 | 3700 | 501 |
| 474 | 20240521 | 111800 | 2860402665 | 3710 | 3710 | 3710 | 3700 | 3712 |
| 475 | 20240521 | 111700 | 2846656570 | 3710 | 3710 | 3710 | 3710 | 151 |
| 476 | 20240521 | 111600 | 2846096360 | 3710 | 3705 | 3710 | 3700 | 906 |
| 477 | 20240521 | 111500 | 2842739075 | 3700 | 3700 | 3705 | 3700 | 434 |
| 478 | 20240521 | 111400 | 2841132820 | 3690 | 3690 | 3700 | 3690 | 661 |
| 479 | 20240521 | 111300 | 2838693185 | 3690 | 3720 | 3720 | 3690 | 7304 |
| 480 | 20240521 | 111200 | 2811666860 | 3725 | 3725 | 3725 | 3705 | 406 |
| 481 | 20240521 | 111100 | 2810160770 | 3710 | 3730 | 3730 | 3705 | 20562 |
| 482 | 20240521 | 111000 | 2733778715 | 3745 | 3745 | 3750 | 3730 | 125 |
| 483 | 20240521 | 110900 | 2733310730 | 3745 | 3730 | 3745 | 3725 | 59 |
| 484 | 20240521 | 110800 | 2733090755 | 3750 | 3750 | 3750 | 3725 | 152 |
| 485 | 20240521 | 110700 | 2732524505 | 3725 | 3750 | 3750 | 3725 | 1725 |
| 486 | 20240521 | 110600 | 2726097805 | 3750 | 3725 | 3750 | 3725 | 1539 |
| 487 | 20240521 | 110500 | 2720359660 | 3725 | 3725 | 3725 | 3725 | 2 |
| 488 | 20240521 | 110400 | 2720352210 | 3725 | 3720 | 3725 | 3720 | 206 |
| 489 | 20240521 | 110300 | 2719585750 | 3725 | 3725 | 3725 | 3725 | 10 |
| 490 | 20240521 | 110200 | 2719548500 | 3720 | 3725 | 3725 | 3720 | 2036 |
| 491 | 20240521 | 110100 | 2711971280 | 3725 | 3735 | 3735 | 3725 | 699 |
| 492 | 20240521 | 110000 | 2709367240 | 3720 | 3725 | 3725 | 3720 | 1304 |
| 493 | 20240521 | 105900 | 2704510510 | 3725 | 3720 | 3725 | 3720 | 1195 |
| 494 | 20240521 | 105800 | 2700064735 | 3720 | 3735 | 3735 | 3720 | 8750 |
| 495 | 20240521 | 105700 | 2667447625 | 3740 | 3735 | 3740 | 3735 | 314 |
| 496 | 20240521 | 105600 | 2666274820 | 3735 | 3740 | 3745 | 3735 | 6327 |
| 497 | 20240521 | 105500 | 2642631635 | 3740 | 3745 | 3745 | 3740 | 1441 |
| 498 | 20240521 | 105400 | 2637239240 | 3745 | 3745 | 3745 | 3745 | 9 |
| 499 | 20240521 | 105300 | 2637205535 | 3745 | 3750 | 3750 | 3745 | 3594 |
| 500 | 20240521 | 105200 | 2623729090 | 3750 | 3765 | 3765 | 3750 | 4381 |
| 501 | 20240521 | 105100 | 2607282595 | 3765 | 3755 | 3765 | 3755 | 2651 |
| 502 | 20240521 | 105000 | 2597320610 | 3755 | 3765 | 3765 | 3755 | 809 |
| 503 | 20240521 | 104900 | 2594281225 | 3760 | 3765 | 3780 | 3760 | 2521 |
| 504 | 20240521 | 104800 | 2584796980 | 3770 | 3770 | 3770 | 3770 | 14 |
| 505 | 20240521 | 104700 | 2584744200 | 3770 | 3775 | 3775 | 3765 | 1912 |
| 506 | 20240521 | 104600 | 2577534355 | 3775 | 3785 | 3785 | 3775 | 1798 |
| 507 | 20240521 | 104500 | 2570734385 | 3790 | 3790 | 3800 | 3780 | 2388 |
| 508 | 20240521 | 104400 | 2561675285 | 3795 | 3785 | 3800 | 3780 | 1421 |
| 509 | 20240521 | 104300 | 2556291465 | 3790 | 3790 | 3790 | 3785 | 543 |
| 510 | 20240521 | 104200 | 2554233795 | 3790 | 3800 | 3800 | 3790 | 537 |
| 511 | 20240521 | 104100 | 2552193475 | 3800 | 3800 | 3805 | 3800 | 304 |
| 512 | 20240521 | 104000 | 2551038175 | 3805 | 3790 | 3805 | 3790 | 10596 |
| 513 | 20240521 | 103900 | 2510801680 | 3790 | 3790 | 3790 | 3790 | 153 |
| 514 | 20240521 | 103800 | 2510221810 | 3795 | 3790 | 3795 | 3775 | 2668 |
| 515 | 20240521 | 103700 | 2500105905 | 3790 | 3790 | 3790 | 3770 | 1761 |
| 516 | 20240521 | 103600 | 2493435410 | 3790 | 3770 | 3790 | 3770 | 3062 |
| 517 | 20240521 | 103500 | 2481839510 | 3770 | 3775 | 3775 | 3770 | 1708 |
| 518 | 20240521 | 103400 | 2475399235 | 3775 | 3780 | 3795 | 3775 | 3499 |
| 519 | 20240521 | 103300 | 2462162800 | 3780 | 3775 | 3780 | 3775 | 1868 |
| 520 | 20240521 | 103200 | 2455107200 | 3775 | 3775 | 3780 | 3775 | 1512 |
| 521 | 20240521 | 103100 | 2449397550 | 3780 | 3765 | 3780 | 3765 | 9189 |
| 522 | 20240521 | 103000 | 2414716450 | 3765 | 3760 | 3765 | 3760 | 1072 |
| 523 | 20240521 | 102900 | 2410682885 | 3765 | 3765 | 3775 | 3760 | 2867 |
| 524 | 20240521 | 102800 | 2399893845 | 3775 | 3770 | 3775 | 3770 | 1297 |
| 525 | 20240521 | 102700 | 2395002355 | 3760 | 3750 | 3770 | 3750 | 5082 |
| 526 | 20240521 | 102600 | 2375895185 | 3755 | 3755 | 3765 | 3755 | 601 |
| 527 | 20240521 | 102500 | 2373636380 | 3755 | 3750 | 3760 | 3750 | 5902 |
| 528 | 20240521 | 102400 | 2351469540 | 3750 | 3750 | 3750 | 3750 | 191 |
| 529 | 20240521 | 102300 | 2350753290 | 3750 | 3760 | 3760 | 3730 | 5240 |
| 530 | 20240521 | 102200 | 2331158085 | 3760 | 3745 | 3760 | 3740 | 2744 |
| 531 | 20240521 | 102100 | 2320855405 | 3770 | 3750 | 3770 | 3740 | 6295 |
| 532 | 20240521 | 102000 | 2297250975 | 3770 | 3765 | 3770 | 3745 | 6945 |
| 533 | 20240521 | 101900 | 2271192290 | 3770 | 3770 | 3770 | 3755 | 665 |
| 534 | 20240521 | 101800 | 2268694325 | 3770 | 3755 | 3770 | 3750 | 7593 |
| 535 | 20240521 | 101700 | 2240195690 | 3755 | 3770 | 3770 | 3755 | 6377 |
| 536 | 20240521 | 101600 | 2216228650 | 3775 | 3780 | 3785 | 3755 | 12187 |
| 537 | 20240521 | 101500 | 2170305540 | 3775 | 3775 | 3780 | 3770 | 2567 |
| 538 | 20240521 | 101400 | 2160609700 | 3775 | 3770 | 3780 | 3765 | 1279 |
| 539 | 20240521 | 101300 | 2155790960 | 3765 | 3755 | 3770 | 3755 | 2082 |
| 540 | 20240521 | 101200 | 2147948680 | 3760 | 3780 | 3780 | 3760 | 4459 |
| 541 | 20240521 | 101100 | 2131170670 | 3785 | 3780 | 3790 | 3765 | 164 |
| 542 | 20240521 | 101000 | 2130550845 | 3760 | 3765 | 3785 | 3760 | 6959 |
| 543 | 20240521 | 100900 | 2104276200 | 3760 | 3755 | 3760 | 3750 | 5841 |
| 544 | 20240521 | 100800 | 2082364210 | 3750 | 3755 | 3755 | 3740 | 2120 |
| 545 | 20240521 | 100700 | 2074422420 | 3770 | 3745 | 3770 | 3735 | 3519 |
| 546 | 20240521 | 100600 | 2061257075 | 3755 | 3770 | 3780 | 3740 | 5556 |
| 547 | 20240521 | 100500 | 2040374745 | 3765 | 3735 | 3770 | 3735 | 4044 |
| 548 | 20240521 | 100400 | 2025140370 | 3735 | 3750 | 3765 | 3735 | 1793 |
| 549 | 20240521 | 100300 | 2018413910 | 3730 | 3735 | 3740 | 3730 | 5977 |
| 550 | 20240521 | 100200 | 1996096560 | 3735 | 3770 | 3770 | 3735 | 782 |
| 551 | 20240521 | 100100 | 1993170160 | 3770 | 3765 | 3770 | 3760 | 2185 |
| 552 | 20240521 | 100000 | 1984935780 | 3765 | 3745 | 3770 | 3745 | 7189 |
| 553 | 20240521 | 095900 | 1957957260 | 3745 | 3745 | 3745 | 3735 | 152 |
| 554 | 20240521 | 095800 | 1957389020 | 3750 | 3750 | 3750 | 3730 | 1236 |
| 555 | 20240521 | 095700 | 1952756690 | 3750 | 3730 | 3750 | 3730 | 106 |
| 556 | 20240521 | 095600 | 1952361190 | 3760 | 3720 | 3760 | 3710 | 9575 |
| 557 | 20240521 | 095500 | 1916557065 | 3705 | 3725 | 3735 | 3705 | 8518 |
| 558 | 20240521 | 095400 | 1884868345 | 3735 | 3750 | 3760 | 3725 | 6374 |
| 559 | 20240521 | 095300 | 1861086275 | 3745 | 3765 | 3765 | 3730 | 4220 |
| 560 | 20240521 | 095200 | 1845299165 | 3765 | 3755 | 3770 | 3745 | 11220 |
| 561 | 20240521 | 095100 | 1803240925 | 3745 | 3745 | 3760 | 3720 | 3224 |
| 562 | 20240521 | 095000 | 1791193095 | 3725 | 3735 | 3745 | 3725 | 5080 |
| 563 | 20240521 | 094900 | 1772264350 | 3745 | 3760 | 3760 | 3725 | 4133 |
| 564 | 20240521 | 094800 | 1756840020 | 3740 | 3735 | 3740 | 3730 | 5840 |
| 565 | 20240521 | 094700 | 1735024015 | 3760 | 3760 | 3775 | 3735 | 7237 |
| 566 | 20240521 | 094600 | 1707888855 | 3775 | 3780 | 3780 | 3760 | 8393 |
| 567 | 20240521 | 094500 | 1676294300 | 3780 | 3780 | 3780 | 3765 | 9849 |
| 568 | 20240521 | 094400 | 1639207050 | 3780 | 3795 | 3795 | 3770 | 5733 |
| 569 | 20240521 | 094300 | 1617563005 | 3800 | 3770 | 3800 | 3760 | 9760 |
| 570 | 20240521 | 094200 | 1580727330 | 3760 | 3770 | 3780 | 3760 | 7275 |
| 571 | 20240521 | 094100 | 1553305585 | 3760 | 3745 | 3780 | 3745 | 5035 |
| 572 | 20240521 | 094000 | 1534379950 | 3745 | 3760 | 3760 | 3740 | 13071 |
| 573 | 20240521 | 093900 | 1485410355 | 3760 | 3785 | 3785 | 3760 | 3745 |
| 574 | 20240521 | 093800 | 1471289630 | 3785 | 3790 | 3795 | 3785 | 4787 |
| 575 | 20240521 | 093700 | 1453151915 | 3790 | 3775 | 3790 | 3765 | 5208 |
| 576 | 20240521 | 093600 | 1433429740 | 3780 | 3765 | 3780 | 3760 | 2964 |
| 577 | 20240521 | 093500 | 1422257025 | 3765 | 3790 | 3800 | 3765 | 9296 |
| 578 | 20240521 | 093400 | 1387002685 | 3805 | 3795 | 3805 | 3795 | 17565 |
| 579 | 20240521 | 093300 | 1320256055 | 3800 | 3785 | 3805 | 3780 | 18414 |
| 580 | 20240521 | 093200 | 1250351865 | 3780 | 3785 | 3785 | 3780 | 2902 |
| 581 | 20240521 | 093100 | 1239368675 | 3780 | 3780 | 3780 | 3775 | 792 |
| 582 | 20240521 | 093000 | 1236375045 | 3775 | 3770 | 3780 | 3765 | 7270 |
| 583 | 20240521 | 092900 | 1208942280 | 3770 | 3770 | 3770 | 3765 | 4233 |
| 584 | 20240521 | 092800 | 1192984155 | 3770 | 3775 | 3775 | 3755 | 9082 |
| 585 | 20240521 | 092700 | 1158781715 | 3780 | 3800 | 3800 | 3775 | 12608 |
| 586 | 20240521 | 092600 | 1110987890 | 3795 | 3770 | 3800 | 3760 | 23449 |
| 587 | 20240521 | 092500 | 1022262170 | 3775 | 3750 | 3775 | 3750 | 7824 |
| 588 | 20240521 | 092400 | 992832115 | 3750 | 3750 | 3755 | 3745 | 4161 |
| 589 | 20240521 | 092300 | 977229075 | 3740 | 3740 | 3750 | 3730 | 2350 |
| 590 | 20240521 | 092200 | 968436240 | 3740 | 3715 | 3740 | 3710 | 10423 |
| 591 | 20240521 | 092100 | 929728270 | 3730 | 3715 | 3730 | 3705 | 8464 |
| 592 | 20240521 | 092000 | 898304975 | 3720 | 3735 | 3735 | 3720 | 954 |
| 593 | 20240521 | 091900 | 894752640 | 3740 | 3715 | 3740 | 3715 | 3808 |
| 594 | 20240521 | 091800 | 880600850 | 3715 | 3710 | 3715 | 3710 | 5106 |
| 595 | 20240521 | 091700 | 861640290 | 3715 | 3735 | 3740 | 3710 | 17538 |
| 596 | 20240521 | 091600 | 796330800 | 3730 | 3740 | 3750 | 3730 | 1587 |
| 597 | 20240521 | 091500 | 790400155 | 3755 | 3750 | 3765 | 3740 | 1240 |
| 598 | 20240521 | 091400 | 785748105 | 3750 | 3735 | 3765 | 3720 | 10242 |
| 599 | 20240521 | 091300 | 747461335 | 3735 | 3730 | 3735 | 3725 | 424 |
| 600 | 20240521 | 091200 | 745879470 | 3730 | 3725 | 3740 | 3715 | 2895 |
| 601 | 20240521 | 091100 | 735078155 | 3715 | 3705 | 3735 | 3700 | 4523 |
| 602 | 20240521 | 091000 | 718245000 | 3720 | 3705 | 3720 | 3680 | 5353 |
| 603 | 20240521 | 090900 | 698400060 | 3705 | 3660 | 3705 | 3640 | 11572 |
| 604 | 20240521 | 090800 | 656059125 | 3685 | 3660 | 3690 | 3650 | 12283 |
| 605 | 20240521 | 090700 | 611035410 | 3660 | 3670 | 3670 | 3650 | 7684 |
| 606 | 20240521 | 090600 | 582932390 | 3655 | 3730 | 3750 | 3655 | 39699 |
| 607 | 20240521 | 090500 | 436142090 | 3730 | 3770 | 3775 | 3730 | 16942 |
| 608 | 20240521 | 090400 | 372709075 | 3770 | 3785 | 3790 | 3755 | 5813 |
| 609 | 20240521 | 090300 | 350737195 | 3785 | 3750 | 3795 | 3750 | 20353 |
| 610 | 20240521 | 090200 | 273898235 | 3755 | 3750 | 3785 | 3735 | 13842 |
| 611 | 20240521 | 090100 | 221943990 | 3755 | 3805 | 3835 | 3750 | 23487 |
| 612 | 20240521 | 090000 | 132653945 | 3820 | 3740 | 3880 | 3735 | 34982 |