34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 192300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 27125 |
| 3 | 20240521 | 192200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20240521 | 192100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20240521 | 192000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20240521 | 191900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20240521 | 191800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20240521 | 191700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20240521 | 191600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20240521 | 191500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20240521 | 191400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20240521 | 191300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20240521 | 191200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20240521 | 191100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20240521 | 191000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20240521 | 190900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20240521 | 190800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20240521 | 190700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20240521 | 190600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20240521 | 190500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20240521 | 190400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20240521 | 190300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20240521 | 190200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20240521 | 190100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20240521 | 190000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20240521 | 185900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20240521 | 185800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20240521 | 185700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20240521 | 185600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20240521 | 185500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20240521 | 185400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20240521 | 185300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 27125 |
| 33 | 20240521 | 185200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20240521 | 185100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20240521 | 185000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20240521 | 184900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20240521 | 184800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20240521 | 184700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20240521 | 184600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20240521 | 184500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20240521 | 184400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20240521 | 184300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20240521 | 184200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20240521 | 184100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20240521 | 184000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20240521 | 183900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20240521 | 183800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20240521 | 183700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20240521 | 183600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20240521 | 183500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20240521 | 183400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20240521 | 183300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20240521 | 183200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20240521 | 183100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20240521 | 183000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20240521 | 182900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20240521 | 182800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20240521 | 182700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20240521 | 182600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20240521 | 182500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20240521 | 182400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20240521 | 182300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 27125 |
| 63 | 20240521 | 182200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20240521 | 182100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20240521 | 182000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20240521 | 181900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20240521 | 181800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20240521 | 181700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20240521 | 181600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20240521 | 181500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20240521 | 181400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20240521 | 181300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20240521 | 181200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20240521 | 181100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20240521 | 181000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20240521 | 180900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20240521 | 180800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20240521 | 180700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20240521 | 180600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20240521 | 180500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20240521 | 180400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20240521 | 180300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20240521 | 180200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20240521 | 180100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20240521 | 180000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20240521 | 175900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20240521 | 175800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20240521 | 175700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20240521 | 175600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20240521 | 175500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20240521 | 175400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20240521 | 175300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 27125 |
| 93 | 20240521 | 175200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20240521 | 175100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20240521 | 175000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20240521 | 174900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20240521 | 174800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20240521 | 174700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20240521 | 174600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20240521 | 174500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20240521 | 174400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20240521 | 174300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20240521 | 174200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20240521 | 174100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20240521 | 174000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20240521 | 173900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20240521 | 173800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20240521 | 173700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20240521 | 173600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20240521 | 173500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20240521 | 173400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20240521 | 173300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20240521 | 173200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20240521 | 173100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20240521 | 173000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20240521 | 172900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20240521 | 172800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20240521 | 172700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20240521 | 172600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20240521 | 172500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20240521 | 172400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20240521 | 172300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 27125 |
| 123 | 20240521 | 172200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20240521 | 172100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20240521 | 172000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20240521 | 171900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20240521 | 171800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20240521 | 171700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20240521 | 171600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20240521 | 171500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20240521 | 171400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20240521 | 171300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20240521 | 171200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20240521 | 171100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20240521 | 171000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20240521 | 170900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20240521 | 170800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20240521 | 170700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20240521 | 170600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20240521 | 170500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20240521 | 170400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20240521 | 170300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20240521 | 170200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20240521 | 170100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20240521 | 170000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20240521 | 165900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20240521 | 165800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20240521 | 165700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20240521 | 165600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20240521 | 165500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20240521 | 165400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20240521 | 165300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 27125 |
| 153 | 20240521 | 165200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20240521 | 165100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20240521 | 165000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20240521 | 164900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20240521 | 164800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20240521 | 164700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20240521 | 164600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20240521 | 164500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20240521 | 164400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20240521 | 164300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20240521 | 164200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20240521 | 164100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20240521 | 164000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20240521 | 163900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20240521 | 163800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20240521 | 163700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20240521 | 163600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20240521 | 163500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20240521 | 163400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20240521 | 163300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20240521 | 163200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20240521 | 163100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20240521 | 163000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20240521 | 162900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20240521 | 162800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20240521 | 162700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20240521 | 162600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20240521 | 162500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20240521 | 162400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20240521 | 162300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 27125 |
| 183 | 20240521 | 162200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20240521 | 162100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20240521 | 162000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20240521 | 161900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20240521 | 161800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20240521 | 161700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20240521 | 161600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20240521 | 161500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20240521 | 161400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20240521 | 161300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20240521 | 161200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20240521 | 161100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20240521 | 161000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20240521 | 160900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20240521 | 160800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20240521 | 160700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20240521 | 160600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20240521 | 160500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20240521 | 160400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20240521 | 160300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20240521 | 160200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20240521 | 160100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20240521 | 160000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20240521 | 155900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20240521 | 155800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20240521 | 155700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20240521 | 155600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20240521 | 155500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20240521 | 155400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20240521 | 155300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 27125 |
| 213 | 20240521 | 155200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20240521 | 155100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20240521 | 155000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20240521 | 154900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20240521 | 154800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20240521 | 154700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20240521 | 154600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20240521 | 154500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20240521 | 154400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20240521 | 154300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20240521 | 154200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20240521 | 154100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20240521 | 154000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20240521 | 153900 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20240521 | 153800 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20240521 | 153700 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20240521 | 153600 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20240521 | 153500 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20240521 | 153400 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20240521 | 153300 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20240521 | 153200 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20240521 | 153100 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20240521 | 153000 | 31764779050 | 22350 | 22350 | 22350 | 22350 | 27125 |
| 236 | 20240521 | 152900 | 31158535300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20240521 | 152800 | 31158535300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20240521 | 152700 | 31158535300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20240521 | 152600 | 31158535300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20240521 | 152500 | 31158535300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20240521 | 152400 | 31158535300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20240521 | 152300 | 31158535300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 243 | 20240521 | 152200 | 31158535300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20240521 | 152100 | 31158535300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20240521 | 152000 | 31158535300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20240521 | 151900 | 31158535300 | 22400 | 22400 | 22450 | 22350 | 9975 |
| 247 | 20240521 | 151800 | 30935089450 | 22400 | 22400 | 22500 | 22350 | 21429 |
| 248 | 20240521 | 151700 | 30454487100 | 22300 | 22300 | 22400 | 22250 | 8936 |
| 249 | 20240521 | 151600 | 30254988050 | 22300 | 22250 | 22350 | 22250 | 6557 |
| 250 | 20240521 | 151500 | 30108878750 | 22250 | 22150 | 22250 | 22100 | 7559 |
| 251 | 20240521 | 151400 | 29941141200 | 22150 | 22000 | 22150 | 22000 | 6835 |
| 252 | 20240521 | 151300 | 29790194500 | 22000 | 22100 | 22100 | 21950 | 5994 |
| 253 | 20240521 | 151200 | 29658288450 | 22100 | 22050 | 22100 | 22000 | 5044 |
| 254 | 20240521 | 151100 | 29546916300 | 22050 | 22100 | 22150 | 21950 | 11826 |
| 255 | 20240521 | 151000 | 29286097650 | 22100 | 22350 | 22350 | 22100 | 9097 |
| 256 | 20240521 | 150900 | 29084220850 | 22300 | 22400 | 22400 | 22250 | 6919 |
| 257 | 20240521 | 150800 | 28929643000 | 22350 | 22300 | 22400 | 22300 | 12515 |
| 258 | 20240521 | 150700 | 28649601850 | 22300 | 22250 | 22350 | 22250 | 6780 |
| 259 | 20240521 | 150600 | 28498469650 | 22250 | 22250 | 22300 | 22150 | 4601 |
| 260 | 20240521 | 150500 | 28396233400 | 22250 | 22150 | 22300 | 22100 | 7722 |
| 261 | 20240521 | 150400 | 28224609550 | 22150 | 22300 | 22350 | 22150 | 7905 |
| 262 | 20240521 | 150300 | 28048859150 | 22350 | 22300 | 22400 | 22300 | 8068 |
| 263 | 20240521 | 150200 | 27868544000 | 22300 | 22300 | 22400 | 22100 | 24874 |
| 264 | 20240521 | 150100 | 27313348000 | 22300 | 22150 | 22300 | 22050 | 14763 |
| 265 | 20240521 | 150000 | 26985932850 | 22100 | 22100 | 22200 | 22100 | 6618 |
| 266 | 20240521 | 145900 | 26839403800 | 22150 | 22150 | 22200 | 22100 | 7310 |
| 267 | 20240521 | 145800 | 26677702350 | 22150 | 22050 | 22200 | 22000 | 6664 |
| 268 | 20240521 | 145700 | 26530269400 | 22050 | 22000 | 22200 | 22000 | 10963 |
| 269 | 20240521 | 145600 | 26288087050 | 22100 | 22150 | 22150 | 21950 | 8681 |
| 270 | 20240521 | 145500 | 26096901300 | 22150 | 22200 | 22300 | 22100 | 18409 |
| 271 | 20240521 | 145400 | 25687862150 | 22250 | 22250 | 22300 | 22050 | 14043 |
| 272 | 20240521 | 145300 | 25376274550 | 22300 | 21900 | 22400 | 21900 | 39114 |
| 273 | 20240521 | 145200 | 24507452850 | 21950 | 22000 | 22050 | 21850 | 13010 |
| 274 | 20240521 | 145100 | 24222332300 | 22000 | 22100 | 22200 | 21650 | 36474 |
| 275 | 20240521 | 145000 | 23422623300 | 22100 | 21950 | 22400 | 21950 | 85278 |
| 276 | 20240521 | 144900 | 21529571400 | 21950 | 21750 | 22000 | 21750 | 50402 |
| 277 | 20240521 | 144800 | 20425077550 | 21700 | 21650 | 21800 | 21650 | 19132 |
| 278 | 20240521 | 144700 | 20009108650 | 21650 | 21600 | 21700 | 21600 | 6456 |
| 279 | 20240521 | 144600 | 19869335300 | 21600 | 21600 | 21600 | 21500 | 5028 |
| 280 | 20240521 | 144500 | 19760852100 | 21600 | 21500 | 21600 | 21450 | 3915 |
| 281 | 20240521 | 144400 | 19676544150 | 21500 | 21500 | 21500 | 21450 | 1056 |
| 282 | 20240521 | 144300 | 19653844750 | 21500 | 21500 | 21500 | 21450 | 1809 |
| 283 | 20240521 | 144200 | 19614956550 | 21450 | 21450 | 21500 | 21400 | 1429 |
| 284 | 20240521 | 144100 | 19584301950 | 21450 | 21400 | 21500 | 21400 | 2085 |
| 285 | 20240521 | 144000 | 19539554500 | 21450 | 21450 | 21450 | 21400 | 1317 |
| 286 | 20240521 | 143900 | 19511307550 | 21450 | 21500 | 21500 | 21400 | 1373 |
| 287 | 20240521 | 143800 | 19481814550 | 21500 | 21450 | 21500 | 21450 | 2069 |
| 288 | 20240521 | 143700 | 19437411700 | 21400 | 21450 | 21450 | 21400 | 1080 |
| 289 | 20240521 | 143600 | 19414251800 | 21450 | 21400 | 21500 | 21400 | 1014 |
| 290 | 20240521 | 143500 | 19392510700 | 21450 | 21450 | 21500 | 21400 | 743 |
| 291 | 20240521 | 143400 | 19376579050 | 21450 | 21400 | 21450 | 21400 | 929 |
| 292 | 20240521 | 143300 | 19356657500 | 21450 | 21450 | 21450 | 21400 | 855 |
| 293 | 20240521 | 143200 | 19338322300 | 21450 | 21400 | 21450 | 21400 | 851 |
| 294 | 20240521 | 143100 | 19320068900 | 21400 | 21350 | 21450 | 21300 | 5243 |
| 295 | 20240521 | 143000 | 19208018400 | 21350 | 21350 | 21350 | 21250 | 929 |
| 296 | 20240521 | 142900 | 19188209800 | 21350 | 21350 | 21350 | 21300 | 868 |
| 297 | 20240521 | 142800 | 19169688750 | 21300 | 21250 | 21350 | 21250 | 869 |
| 298 | 20240521 | 142700 | 19151163500 | 21300 | 21300 | 21300 | 21250 | 1425 |
| 299 | 20240521 | 142600 | 19120849100 | 21350 | 21350 | 21350 | 21300 | 420 |
| 300 | 20240521 | 142500 | 19111889700 | 21350 | 21350 | 21350 | 21350 | 1347 |
| 301 | 20240521 | 142400 | 19083131250 | 21350 | 21350 | 21400 | 21350 | 3293 |
| 302 | 20240521 | 142300 | 19012824150 | 21350 | 21300 | 21350 | 21250 | 194 |
| 303 | 20240521 | 142200 | 19008692350 | 21350 | 21300 | 21350 | 21300 | 1014 |
| 304 | 20240521 | 142100 | 18987090650 | 21300 | 21300 | 21300 | 21250 | 449 |
| 305 | 20240521 | 142000 | 18977528000 | 21250 | 21250 | 21250 | 21200 | 939 |
| 306 | 20240521 | 141900 | 18957574500 | 21250 | 21200 | 21300 | 21200 | 679 |
| 307 | 20240521 | 141800 | 18943167400 | 21200 | 21250 | 21300 | 21200 | 2379 |
| 308 | 20240521 | 141700 | 18892695200 | 21300 | 21300 | 21300 | 21200 | 1572 |
| 309 | 20240521 | 141600 | 18859306900 | 21300 | 21300 | 21300 | 21250 | 468 |
| 310 | 20240521 | 141500 | 18849338800 | 21250 | 21300 | 21300 | 21250 | 544 |
| 311 | 20240521 | 141400 | 18837768950 | 21300 | 21300 | 21300 | 21250 | 254 |
| 312 | 20240521 | 141300 | 18832363000 | 21300 | 21300 | 21300 | 21250 | 1151 |
| 313 | 20240521 | 141200 | 18807890750 | 21300 | 21300 | 21300 | 21250 | 507 |
| 314 | 20240521 | 141100 | 18797092700 | 21300 | 21250 | 21300 | 21250 | 198 |
| 315 | 20240521 | 141000 | 18792875600 | 21300 | 21300 | 21350 | 21250 | 783 |
| 316 | 20240521 | 140900 | 18776194950 | 21300 | 21250 | 21300 | 21200 | 1011 |
| 317 | 20240521 | 140800 | 18754687750 | 21250 | 21250 | 21250 | 21200 | 661 |
| 318 | 20240521 | 140700 | 18740652500 | 21250 | 21350 | 21350 | 21250 | 387 |
| 319 | 20240521 | 140600 | 18732417050 | 21250 | 21250 | 21350 | 21200 | 3228 |
| 320 | 20240521 | 140500 | 18663756650 | 21250 | 21350 | 21350 | 21250 | 643 |
| 321 | 20240521 | 140400 | 18650060350 | 21400 | 21400 | 21400 | 21300 | 358 |
| 322 | 20240521 | 140300 | 18642421200 | 21400 | 21350 | 21400 | 21300 | 2234 |
| 323 | 20240521 | 140200 | 18594768700 | 21350 | 21300 | 21450 | 21300 | 1135 |
| 324 | 20240521 | 140100 | 18570534100 | 21300 | 21400 | 21400 | 21300 | 1881 |
| 325 | 20240521 | 140000 | 18530327950 | 21400 | 21350 | 21400 | 21300 | 687 |
| 326 | 20240521 | 135900 | 18515665450 | 21300 | 21400 | 21400 | 21300 | 1194 |
| 327 | 20240521 | 135800 | 18490149850 | 21400 | 21350 | 21400 | 21350 | 788 |
| 328 | 20240521 | 135700 | 18473315650 | 21400 | 21350 | 21400 | 21300 | 482 |
| 329 | 20240521 | 135600 | 18463006550 | 21300 | 21350 | 21400 | 21300 | 751 |
| 330 | 20240521 | 135500 | 18446973300 | 21350 | 21400 | 21400 | 21300 | 1158 |
| 331 | 20240521 | 135400 | 18422289000 | 21350 | 21400 | 21400 | 21300 | 494 |
| 332 | 20240521 | 135300 | 18411738000 | 21300 | 21400 | 21400 | 21300 | 528 |
| 333 | 20240521 | 135200 | 18400465400 | 21350 | 21400 | 21400 | 21300 | 458 |
| 334 | 20240521 | 135100 | 18390677150 | 21400 | 21400 | 21400 | 21300 | 538 |
| 335 | 20240521 | 135000 | 18379190150 | 21400 | 21350 | 21400 | 21300 | 294 |
| 336 | 20240521 | 134900 | 18372913250 | 21400 | 21400 | 21400 | 21300 | 1403 |
| 337 | 20240521 | 134800 | 18343005400 | 21300 | 21400 | 21400 | 21300 | 542 |
| 338 | 20240521 | 134700 | 18331421450 | 21400 | 21400 | 21400 | 21300 | 638 |
| 339 | 20240521 | 134600 | 18317796600 | 21400 | 21400 | 21400 | 21300 | 287 |
| 340 | 20240521 | 134500 | 18311655400 | 21350 | 21350 | 21350 | 21300 | 346 |
| 341 | 20240521 | 134400 | 18304271350 | 21300 | 21350 | 21350 | 21250 | 355 |
| 342 | 20240521 | 134300 | 18296699800 | 21350 | 21300 | 21350 | 21250 | 2532 |
| 343 | 20240521 | 134200 | 18242852150 | 21300 | 21400 | 21400 | 21300 | 1049 |
| 344 | 20240521 | 134100 | 18220483700 | 21400 | 21400 | 21400 | 21300 | 495 |
| 345 | 20240521 | 134000 | 18209902200 | 21300 | 21400 | 21400 | 21300 | 619 |
| 346 | 20240521 | 133900 | 18196660850 | 21400 | 21300 | 21400 | 21250 | 1863 |
| 347 | 20240521 | 133800 | 18157021300 | 21300 | 21350 | 21400 | 21250 | 2535 |
| 348 | 20240521 | 133700 | 18102993700 | 21400 | 21400 | 21400 | 21350 | 288 |
| 349 | 20240521 | 133600 | 18096831400 | 21400 | 21300 | 21400 | 21300 | 400 |
| 350 | 20240521 | 133500 | 18088281000 | 21300 | 21450 | 21450 | 21300 | 1062 |
| 351 | 20240521 | 133400 | 18065529700 | 21450 | 21450 | 21450 | 21350 | 406 |
| 352 | 20240521 | 133300 | 18056824950 | 21300 | 21400 | 21450 | 21300 | 657 |
| 353 | 20240521 | 133200 | 18042801650 | 21400 | 21350 | 21450 | 21350 | 625 |
| 354 | 20240521 | 133100 | 18029430300 | 21300 | 21400 | 21450 | 21300 | 606 |
| 355 | 20240521 | 133000 | 18016493900 | 21350 | 21350 | 21350 | 21300 | 1462 |
| 356 | 20240521 | 132900 | 17985336750 | 21350 | 21400 | 21400 | 21300 | 574 |
| 357 | 20240521 | 132800 | 17973070400 | 21400 | 21350 | 21400 | 21350 | 1211 |
| 358 | 20240521 | 132700 | 17947188850 | 21400 | 21450 | 21450 | 21350 | 2313 |
| 359 | 20240521 | 132600 | 17897702400 | 21450 | 21450 | 21450 | 21400 | 749 |
| 360 | 20240521 | 132500 | 17881667150 | 21450 | 21500 | 21500 | 21400 | 2031 |
| 361 | 20240521 | 132400 | 17838175600 | 21450 | 21450 | 21500 | 21450 | 933 |
| 362 | 20240521 | 132300 | 17818145150 | 21450 | 21450 | 21500 | 21450 | 1170 |
| 363 | 20240521 | 132200 | 17793036200 | 21450 | 21500 | 21500 | 21450 | 625 |
| 364 | 20240521 | 132100 | 17779618550 | 21500 | 21500 | 21500 | 21450 | 283 |
| 365 | 20240521 | 132000 | 17773535150 | 21500 | 21450 | 21500 | 21400 | 1163 |
| 366 | 20240521 | 131900 | 17748586950 | 21450 | 21450 | 21500 | 21450 | 1496 |
| 367 | 20240521 | 131800 | 17716496750 | 21500 | 21500 | 21500 | 21450 | 353 |
| 368 | 20240521 | 131700 | 17708911850 | 21500 | 21500 | 21550 | 21450 | 889 |
| 369 | 20240521 | 131600 | 17689820100 | 21500 | 21450 | 21500 | 21450 | 1914 |
| 370 | 20240521 | 131500 | 17648697350 | 21450 | 21500 | 21500 | 21450 | 1475 |
| 371 | 20240521 | 131400 | 17617045150 | 21500 | 21450 | 21500 | 21450 | 632 |
| 372 | 20240521 | 131300 | 17603467600 | 21400 | 21450 | 21500 | 21400 | 3365 |
| 373 | 20240521 | 131200 | 17531197000 | 21450 | 21400 | 21450 | 21400 | 1395 |
| 374 | 20240521 | 131100 | 17501281600 | 21450 | 21500 | 21500 | 21400 | 386 |
| 375 | 20240521 | 131000 | 17492983650 | 21500 | 21550 | 21550 | 21400 | 719 |
| 376 | 20240521 | 130900 | 17477504450 | 21550 | 21450 | 21550 | 21400 | 5364 |
| 377 | 20240521 | 130800 | 17362022750 | 21500 | 21450 | 21500 | 21400 | 637 |
| 378 | 20240521 | 130700 | 17348351400 | 21400 | 21450 | 21450 | 21400 | 198 |
| 379 | 20240521 | 130600 | 17344104550 | 21400 | 21400 | 21400 | 21350 | 999 |
| 380 | 20240521 | 130500 | 17322735950 | 21450 | 21450 | 21450 | 21400 | 2345 |
| 381 | 20240521 | 130400 | 17272450550 | 21450 | 21450 | 21450 | 21400 | 729 |
| 382 | 20240521 | 130300 | 17256816150 | 21450 | 21450 | 21450 | 21400 | 641 |
| 383 | 20240521 | 130200 | 17243067800 | 21450 | 21400 | 21450 | 21350 | 4312 |
| 384 | 20240521 | 130100 | 17150821300 | 21400 | 21350 | 21400 | 21350 | 1013 |
| 385 | 20240521 | 130000 | 17129143350 | 21350 | 21400 | 21400 | 21350 | 326 |
| 386 | 20240521 | 125900 | 17122172500 | 21400 | 21400 | 21400 | 21400 | 70 |
| 387 | 20240521 | 125800 | 17120674500 | 21350 | 21350 | 21350 | 21350 | 651 |
| 388 | 20240521 | 125700 | 17106775650 | 21350 | 21300 | 21350 | 21300 | 618 |
| 389 | 20240521 | 125600 | 17093593350 | 21350 | 21350 | 21350 | 21350 | 337 |
| 390 | 20240521 | 125500 | 17086398400 | 21350 | 21350 | 21400 | 21250 | 2127 |
| 391 | 20240521 | 125400 | 17041040300 | 21350 | 21350 | 21400 | 21300 | 575 |
| 392 | 20240521 | 125300 | 17028757500 | 21350 | 21300 | 21400 | 21300 | 545 |
| 393 | 20240521 | 125200 | 17017129050 | 21350 | 21300 | 21350 | 21300 | 691 |
| 394 | 20240521 | 125100 | 17002388850 | 21300 | 21300 | 21350 | 21250 | 414 |
| 395 | 20240521 | 125000 | 16993572700 | 21300 | 21300 | 21350 | 21250 | 158 |
| 396 | 20240521 | 124900 | 16990201000 | 21350 | 21300 | 21350 | 21250 | 1630 |
| 397 | 20240521 | 124800 | 16955485700 | 21300 | 21300 | 21350 | 21300 | 80 |
| 398 | 20240521 | 124700 | 16953780800 | 21350 | 21400 | 21400 | 21350 | 568 |
| 399 | 20240521 | 124600 | 16941626600 | 21350 | 21400 | 21400 | 21350 | 168 |
| 400 | 20240521 | 124500 | 16938031450 | 21400 | 21400 | 21400 | 21350 | 374 |
| 401 | 20240521 | 124400 | 16930044850 | 21350 | 21400 | 21400 | 21350 | 181 |
| 402 | 20240521 | 124300 | 16926171500 | 21400 | 21450 | 21450 | 21300 | 4341 |
| 403 | 20240521 | 124200 | 16833472950 | 21450 | 21450 | 21450 | 21400 | 377 |
| 404 | 20240521 | 124100 | 16825391900 | 21450 | 21450 | 21450 | 21350 | 693 |
| 405 | 20240521 | 124000 | 16810564150 | 21450 | 21450 | 21450 | 21400 | 635 |
| 406 | 20240521 | 123900 | 16796948050 | 21400 | 21450 | 21450 | 21400 | 568 |
| 407 | 20240521 | 123800 | 16784770100 | 21450 | 21400 | 21450 | 21400 | 193 |
| 408 | 20240521 | 123700 | 16780634100 | 21400 | 21400 | 21450 | 21400 | 371 |
| 409 | 20240521 | 123600 | 16772694550 | 21450 | 21450 | 21450 | 21400 | 634 |
| 410 | 20240521 | 123500 | 16759108350 | 21400 | 21400 | 21450 | 21400 | 231 |
| 411 | 20240521 | 123400 | 16754163600 | 21350 | 21350 | 21400 | 21350 | 92 |
| 412 | 20240521 | 123300 | 16752195850 | 21350 | 21350 | 21350 | 21300 | 1574 |
| 413 | 20240521 | 123200 | 16718629600 | 21350 | 21450 | 21450 | 21350 | 207 |
| 414 | 20240521 | 123100 | 16714201450 | 21450 | 21350 | 21450 | 21300 | 725 |
| 415 | 20240521 | 123000 | 16698723800 | 21300 | 21450 | 21450 | 21300 | 383 |
| 416 | 20240521 | 122900 | 16690544250 | 21400 | 21400 | 21450 | 21400 | 611 |
| 417 | 20240521 | 122800 | 16677467450 | 21300 | 21400 | 21400 | 21300 | 256 |
| 418 | 20240521 | 122700 | 16672004150 | 21400 | 21400 | 21400 | 21250 | 372 |
| 419 | 20240521 | 122600 | 16664067350 | 21300 | 21300 | 21400 | 21300 | 481 |
| 420 | 20240521 | 122500 | 16653808300 | 21300 | 21300 | 21300 | 21250 | 701 |
| 421 | 20240521 | 122400 | 16638885000 | 21300 | 21300 | 21300 | 21250 | 383 |
| 422 | 20240521 | 122300 | 16630737500 | 21200 | 21300 | 21300 | 21200 | 780 |
| 423 | 20240521 | 122200 | 16614154150 | 21300 | 21300 | 21300 | 21250 | 132 |
| 424 | 20240521 | 122100 | 16611343050 | 21300 | 21200 | 21300 | 21200 | 1633 |
| 425 | 20240521 | 122000 | 16576710400 | 21200 | 21200 | 21300 | 21200 | 761 |
| 426 | 20240521 | 121900 | 16560544700 | 21200 | 21300 | 21350 | 21200 | 3311 |
| 427 | 20240521 | 121800 | 16490210650 | 21300 | 21400 | 21400 | 21300 | 362 |
| 428 | 20240521 | 121700 | 16482477750 | 21400 | 21350 | 21400 | 21250 | 712 |
| 429 | 20240521 | 121600 | 16467268100 | 21250 | 21400 | 21400 | 21250 | 1926 |
| 430 | 20240521 | 121500 | 16426235850 | 21350 | 21400 | 21400 | 21350 | 141 |
| 431 | 20240521 | 121400 | 16423221650 | 21400 | 21350 | 21400 | 21250 | 839 |
| 432 | 20240521 | 121300 | 16405334050 | 21250 | 21300 | 21350 | 21250 | 637 |
| 433 | 20240521 | 121200 | 16391775950 | 21250 | 21350 | 21350 | 21250 | 861 |
| 434 | 20240521 | 121100 | 16373426950 | 21350 | 21300 | 21350 | 21300 | 358 |
| 435 | 20240521 | 121000 | 16365787850 | 21250 | 21400 | 21450 | 21200 | 6570 |
| 436 | 20240521 | 120900 | 16225646450 | 21400 | 21400 | 21450 | 21400 | 462 |
| 437 | 20240521 | 120800 | 16215746550 | 21450 | 21500 | 21500 | 21400 | 1105 |
| 438 | 20240521 | 120700 | 16192047050 | 21450 | 21500 | 21500 | 21450 | 1571 |
| 439 | 20240521 | 120600 | 16158336650 | 21500 | 21500 | 21550 | 21450 | 769 |
| 440 | 20240521 | 120500 | 16141804800 | 21450 | 21600 | 21600 | 21450 | 2519 |
| 441 | 20240521 | 120400 | 16087568850 | 21550 | 21600 | 21600 | 21550 | 711 |
| 442 | 20240521 | 120300 | 16072224300 | 21600 | 21600 | 21600 | 21550 | 927 |
| 443 | 20240521 | 120200 | 16052210100 | 21550 | 21550 | 21600 | 21550 | 815 |
| 444 | 20240521 | 120100 | 16034621450 | 21550 | 21600 | 21600 | 21550 | 1351 |
| 445 | 20240521 | 120000 | 16005498150 | 21600 | 21600 | 21600 | 21550 | 336 |
| 446 | 20240521 | 115900 | 15998247250 | 21600 | 21600 | 21600 | 21550 | 1028 |
| 447 | 20240521 | 115800 | 15976083200 | 21600 | 21600 | 21600 | 21550 | 1025 |
| 448 | 20240521 | 115700 | 15953947250 | 21600 | 21550 | 21600 | 21550 | 1145 |
| 449 | 20240521 | 115600 | 15929219000 | 21600 | 21550 | 21600 | 21450 | 1696 |
| 450 | 20240521 | 115500 | 15892657200 | 21550 | 21550 | 21550 | 21450 | 2317 |
| 451 | 20240521 | 115400 | 15842838550 | 21550 | 21550 | 21550 | 21500 | 385 |
| 452 | 20240521 | 115300 | 15834545600 | 21550 | 21600 | 21600 | 21500 | 2082 |
| 453 | 20240521 | 115200 | 15789662650 | 21600 | 21600 | 21600 | 21550 | 3449 |
| 454 | 20240521 | 115100 | 15715293050 | 21600 | 21600 | 21600 | 21550 | 1661 |
| 455 | 20240521 | 115000 | 15679420550 | 21600 | 21600 | 21650 | 21550 | 1024 |
| 456 | 20240521 | 114900 | 15657303900 | 21600 | 21600 | 21600 | 21550 | 3557 |
| 457 | 20240521 | 114800 | 15580472800 | 21550 | 21550 | 21600 | 21500 | 2420 |
| 458 | 20240521 | 114700 | 15528327750 | 21550 | 21500 | 21550 | 21500 | 2021 |
| 459 | 20240521 | 114600 | 15484778850 | 21500 | 21450 | 21550 | 21450 | 3965 |
| 460 | 20240521 | 114500 | 15399526800 | 21500 | 21450 | 21500 | 21300 | 4055 |
| 461 | 20240521 | 114400 | 15312660350 | 21450 | 21400 | 21450 | 21350 | 667 |
| 462 | 20240521 | 114300 | 15298375550 | 21450 | 21400 | 21450 | 21400 | 939 |
| 463 | 20240521 | 114200 | 15278263600 | 21350 | 21450 | 21450 | 21300 | 5680 |
| 464 | 20240521 | 114100 | 15156780350 | 21450 | 21450 | 21450 | 21400 | 990 |
| 465 | 20240521 | 114000 | 15135586550 | 21450 | 21400 | 21450 | 21400 | 756 |
| 466 | 20240521 | 113900 | 15119394950 | 21350 | 21400 | 21450 | 21300 | 3875 |
| 467 | 20240521 | 113800 | 15036727550 | 21400 | 21450 | 21500 | 21400 | 1012 |
| 468 | 20240521 | 113700 | 15015044200 | 21450 | 21500 | 21500 | 21400 | 472 |
| 469 | 20240521 | 113600 | 15004905750 | 21500 | 21500 | 21500 | 21400 | 4892 |
| 470 | 20240521 | 113500 | 14899903500 | 21550 | 21550 | 21600 | 21500 | 5060 |
| 471 | 20240521 | 113400 | 14790860950 | 21450 | 21450 | 21550 | 21400 | 3386 |
| 472 | 20240521 | 113300 | 14718184000 | 21450 | 21400 | 21500 | 21400 | 1237 |
| 473 | 20240521 | 113200 | 14691648500 | 21500 | 21400 | 21500 | 21400 | 2055 |
| 474 | 20240521 | 113100 | 14647631000 | 21400 | 21450 | 21500 | 21300 | 1137 |
| 475 | 20240521 | 113000 | 14623304750 | 21450 | 21500 | 21550 | 21350 | 3364 |
| 476 | 20240521 | 112900 | 14551055400 | 21450 | 21400 | 21500 | 21300 | 5335 |
| 477 | 20240521 | 112800 | 14436629500 | 21350 | 21300 | 21350 | 21200 | 2920 |
| 478 | 20240521 | 112700 | 14374450350 | 21300 | 21250 | 21300 | 21200 | 2155 |
| 479 | 20240521 | 112600 | 14328662950 | 21250 | 21350 | 21350 | 21250 | 615 |
| 480 | 20240521 | 112500 | 14315562200 | 21300 | 21350 | 21350 | 21300 | 357 |
| 481 | 20240521 | 112400 | 14307944400 | 21350 | 21400 | 21400 | 21250 | 1702 |
| 482 | 20240521 | 112300 | 14271655050 | 21350 | 21400 | 21450 | 21350 | 1308 |
| 483 | 20240521 | 112200 | 14243668400 | 21400 | 21300 | 21450 | 21300 | 1562 |
| 484 | 20240521 | 112100 | 14210265350 | 21300 | 21250 | 21350 | 21200 | 2594 |
| 485 | 20240521 | 112000 | 14155088500 | 21300 | 21200 | 21300 | 21150 | 2403 |
| 486 | 20240521 | 111900 | 14104120200 | 21150 | 21300 | 21300 | 21150 | 4713 |
| 487 | 20240521 | 111800 | 14004192450 | 21250 | 21400 | 21400 | 21200 | 6897 |
| 488 | 20240521 | 111700 | 13857385950 | 21400 | 21400 | 21400 | 21350 | 1297 |
| 489 | 20240521 | 111600 | 13829659550 | 21400 | 21350 | 21400 | 21350 | 2180 |
| 490 | 20240521 | 111500 | 13783066150 | 21350 | 21350 | 21400 | 21350 | 2811 |
| 491 | 20240521 | 111400 | 13723028800 | 21300 | 21400 | 21400 | 21300 | 1247 |
| 492 | 20240521 | 111300 | 13696436150 | 21300 | 21300 | 21400 | 21250 | 2148 |
| 493 | 20240521 | 111200 | 13650634200 | 21300 | 21300 | 21350 | 21250 | 1403 |
| 494 | 20240521 | 111100 | 13620747650 | 21250 | 21400 | 21400 | 21250 | 2123 |
| 495 | 20240521 | 111000 | 13575546700 | 21400 | 21350 | 21400 | 21250 | 10858 |
| 496 | 20240521 | 110900 | 13344239450 | 21400 | 21500 | 21500 | 21350 | 3098 |
| 497 | 20240521 | 110800 | 13277947150 | 21500 | 21350 | 21500 | 21350 | 6005 |
| 498 | 20240521 | 110700 | 13149361450 | 21350 | 21400 | 21450 | 21350 | 7337 |
| 499 | 20240521 | 110600 | 12992440500 | 21450 | 21450 | 21500 | 21400 | 1962 |
| 500 | 20240521 | 110500 | 12950367000 | 21450 | 21550 | 21600 | 21400 | 5837 |
| 501 | 20240521 | 110400 | 12825203550 | 21550 | 21550 | 21600 | 21500 | 3619 |
| 502 | 20240521 | 110300 | 12747175700 | 21550 | 21600 | 21650 | 21450 | 10000 |
| 503 | 20240521 | 110200 | 12532136800 | 21650 | 21650 | 21700 | 21450 | 21716 |
| 504 | 20240521 | 110100 | 12064002950 | 21650 | 21700 | 21850 | 21650 | 11758 |
| 505 | 20240521 | 110000 | 11808555800 | 21750 | 21900 | 22000 | 21700 | 42453 |
| 506 | 20240521 | 105900 | 10879242000 | 21950 | 21850 | 21950 | 21800 | 25577 |
| 507 | 20240521 | 105800 | 10319204700 | 21850 | 21700 | 21850 | 21650 | 17508 |
| 508 | 20240521 | 105700 | 9937877150 | 21750 | 21750 | 21800 | 21650 | 16314 |
| 509 | 20240521 | 105600 | 9583425200 | 21750 | 21600 | 21800 | 21600 | 28235 |
| 510 | 20240521 | 105500 | 8969600700 | 21600 | 21400 | 21600 | 21350 | 20818 |
| 511 | 20240521 | 105400 | 8521522150 | 21350 | 21300 | 21400 | 21300 | 4018 |
| 512 | 20240521 | 105300 | 8435631050 | 21300 | 21350 | 21400 | 21250 | 8500 |
| 513 | 20240521 | 105200 | 8254550600 | 21350 | 21450 | 21500 | 21350 | 18264 |
| 514 | 20240521 | 105100 | 7862818350 | 21450 | 21350 | 21500 | 21350 | 9063 |
| 515 | 20240521 | 105000 | 7668267050 | 21350 | 21450 | 21450 | 21350 | 3320 |
| 516 | 20240521 | 104900 | 7597119250 | 21500 | 21300 | 21500 | 21250 | 14499 |
| 517 | 20240521 | 104800 | 7286602000 | 21250 | 21300 | 21300 | 21250 | 4079 |
| 518 | 20240521 | 104700 | 7199841450 | 21250 | 21300 | 21300 | 21250 | 4797 |
| 519 | 20240521 | 104600 | 7097702100 | 21300 | 21350 | 21400 | 21300 | 2451 |
| 520 | 20240521 | 104500 | 7045425650 | 21350 | 21400 | 21400 | 21300 | 3113 |
| 521 | 20240521 | 104400 | 6978886750 | 21400 | 21400 | 21400 | 21300 | 8797 |
| 522 | 20240521 | 104300 | 6790980000 | 21450 | 21400 | 21450 | 21350 | 11461 |
| 523 | 20240521 | 104200 | 6545639650 | 21400 | 21300 | 21450 | 21250 | 18673 |
| 524 | 20240521 | 104100 | 6146571450 | 21300 | 21200 | 21350 | 21200 | 11524 |
| 525 | 20240521 | 104000 | 5901202750 | 21200 | 21150 | 21300 | 21100 | 17482 |
| 526 | 20240521 | 103900 | 5530053500 | 21150 | 21100 | 21200 | 21100 | 7074 |
| 527 | 20240521 | 103800 | 5380574150 | 21100 | 21100 | 21100 | 21050 | 3749 |
| 528 | 20240521 | 103700 | 5301579400 | 21100 | 21050 | 21100 | 21000 | 2981 |
| 529 | 20240521 | 103600 | 5238823300 | 21050 | 21100 | 21100 | 20950 | 2617 |
| 530 | 20240521 | 103500 | 5183751300 | 21100 | 21050 | 21100 | 21000 | 1837 |
| 531 | 20240521 | 103400 | 5145083450 | 21050 | 20950 | 21050 | 20850 | 6330 |
| 532 | 20240521 | 103300 | 5012219350 | 20950 | 20950 | 21000 | 20850 | 2163 |
| 533 | 20240521 | 103200 | 4967007100 | 20950 | 20950 | 20950 | 20900 | 1590 |
| 534 | 20240521 | 103100 | 4933706600 | 20950 | 20900 | 20950 | 20900 | 1456 |
| 535 | 20240521 | 103000 | 4903230600 | 20850 | 20900 | 20900 | 20800 | 1020 |
| 536 | 20240521 | 102900 | 4881922250 | 20900 | 20950 | 21000 | 20850 | 1522 |
| 537 | 20240521 | 102800 | 4850063200 | 20950 | 20950 | 20950 | 20850 | 1834 |
| 538 | 20240521 | 102700 | 4811745300 | 20900 | 21000 | 21050 | 20900 | 6228 |
| 539 | 20240521 | 102600 | 4680993100 | 21000 | 20950 | 21050 | 20950 | 7441 |
| 540 | 20240521 | 102500 | 4524836200 | 20950 | 20950 | 20950 | 20850 | 2951 |
| 541 | 20240521 | 102400 | 4463027200 | 20950 | 20950 | 20950 | 20850 | 2458 |
| 542 | 20240521 | 102300 | 4411597800 | 20950 | 20800 | 20950 | 20800 | 5836 |
| 543 | 20240521 | 102200 | 4289891650 | 20800 | 20700 | 20800 | 20700 | 1144 |
| 544 | 20240521 | 102100 | 4266135000 | 20750 | 20750 | 20800 | 20700 | 582 |
| 545 | 20240521 | 102000 | 4254055850 | 20750 | 20800 | 20800 | 20750 | 803 |
| 546 | 20240521 | 101900 | 4237366900 | 20750 | 20700 | 20800 | 20700 | 2116 |
| 547 | 20240521 | 101800 | 4193465800 | 20650 | 20650 | 20700 | 20650 | 2212 |
| 548 | 20240521 | 101700 | 4147786000 | 20650 | 20750 | 20750 | 20650 | 959 |
| 549 | 20240521 | 101600 | 4127954550 | 20700 | 20700 | 20750 | 20700 | 1360 |
| 550 | 20240521 | 101500 | 4099794600 | 20700 | 20800 | 20800 | 20650 | 4052 |
| 551 | 20240521 | 101400 | 4015909100 | 20750 | 20750 | 20800 | 20750 | 399 |
| 552 | 20240521 | 101300 | 4007620450 | 20750 | 20800 | 20800 | 20750 | 1013 |
| 553 | 20240521 | 101200 | 3986586150 | 20800 | 20800 | 20850 | 20800 | 860 |
| 554 | 20240521 | 101100 | 3968692000 | 20800 | 20800 | 20850 | 20750 | 240 |
| 555 | 20240521 | 101000 | 3963700750 | 20800 | 20800 | 20800 | 20750 | 236 |
| 556 | 20240521 | 100900 | 3958793350 | 20800 | 20800 | 20850 | 20750 | 698 |
| 557 | 20240521 | 100800 | 3944281800 | 20800 | 20850 | 20850 | 20800 | 397 |
| 558 | 20240521 | 100700 | 3936004500 | 20850 | 20850 | 20900 | 20800 | 2365 |
| 559 | 20240521 | 100600 | 3886722250 | 20900 | 20800 | 20900 | 20750 | 2396 |
| 560 | 20240521 | 100500 | 3836768900 | 20800 | 20700 | 20800 | 20700 | 2642 |
| 561 | 20240521 | 100400 | 3781979000 | 20650 | 20650 | 20700 | 20650 | 1567 |
| 562 | 20240521 | 100300 | 3749611000 | 20650 | 20650 | 20700 | 20650 | 319 |
| 563 | 20240521 | 100200 | 3743017150 | 20700 | 20700 | 20700 | 20700 | 244 |
| 564 | 20240521 | 100100 | 3737966350 | 20700 | 20650 | 20700 | 20650 | 702 |
| 565 | 20240521 | 100000 | 3723435100 | 20650 | 20700 | 20700 | 20650 | 229 |
| 566 | 20240521 | 095900 | 3718705300 | 20700 | 20650 | 20750 | 20600 | 336 |
| 567 | 20240521 | 095800 | 3711761150 | 20600 | 20650 | 20700 | 20600 | 541 |
| 568 | 20240521 | 095700 | 3700584000 | 20700 | 20750 | 20750 | 20650 | 750 |
| 569 | 20240521 | 095600 | 3685065150 | 20750 | 20750 | 20750 | 20650 | 466 |
| 570 | 20240521 | 095500 | 3675431200 | 20750 | 20650 | 20750 | 20650 | 229 |
| 571 | 20240521 | 095400 | 3670686350 | 20650 | 20750 | 20750 | 20600 | 515 |
| 572 | 20240521 | 095300 | 3660053200 | 20700 | 20600 | 20700 | 20600 | 589 |
| 573 | 20240521 | 095200 | 3647895550 | 20650 | 20650 | 20650 | 20600 | 352 |
| 574 | 20240521 | 095100 | 3640630100 | 20650 | 20650 | 20650 | 20600 | 215 |
| 575 | 20240521 | 095000 | 3636193950 | 20650 | 20600 | 20650 | 20600 | 2012 |
| 576 | 20240521 | 094900 | 3594740750 | 20600 | 20650 | 20700 | 20600 | 817 |
| 577 | 20240521 | 094800 | 3577879350 | 20650 | 20600 | 20650 | 20600 | 3902 |
| 578 | 20240521 | 094700 | 3497482200 | 20750 | 20600 | 20750 | 20600 | 2266 |
| 579 | 20240521 | 094600 | 3450668500 | 20600 | 20550 | 20650 | 20550 | 1211 |
| 580 | 20240521 | 094500 | 3425722600 | 20600 | 20600 | 20650 | 20550 | 3778 |
| 581 | 20240521 | 094400 | 3347929250 | 20600 | 20650 | 20650 | 20600 | 287 |
| 582 | 20240521 | 094300 | 3342008750 | 20650 | 20600 | 20650 | 20600 | 977 |
| 583 | 20240521 | 094200 | 3321859250 | 20650 | 20750 | 20750 | 20550 | 7377 |
| 584 | 20240521 | 094100 | 3169720450 | 20750 | 20750 | 20750 | 20700 | 453 |
| 585 | 20240521 | 094000 | 3160321850 | 20700 | 20750 | 20750 | 20700 | 2024 |
| 586 | 20240521 | 093900 | 3118345500 | 20750 | 20800 | 20850 | 20700 | 1401 |
| 587 | 20240521 | 093800 | 3089271000 | 20850 | 20700 | 20850 | 20700 | 4918 |
| 588 | 20240521 | 093700 | 2987273100 | 20750 | 20750 | 20750 | 20700 | 1331 |
| 589 | 20240521 | 093600 | 2959657100 | 20750 | 20700 | 20750 | 20700 | 776 |
| 590 | 20240521 | 093500 | 2943559400 | 20700 | 20800 | 20800 | 20700 | 662 |
| 591 | 20240521 | 093400 | 2929814800 | 20850 | 20900 | 20900 | 20800 | 824 |
| 592 | 20240521 | 093300 | 2912660100 | 20850 | 20700 | 20850 | 20650 | 1195 |
| 593 | 20240521 | 093200 | 2887834150 | 20700 | 20700 | 20700 | 20650 | 1710 |
| 594 | 20240521 | 093100 | 2852499900 | 20700 | 20750 | 20750 | 20700 | 4313 |
| 595 | 20240521 | 093000 | 2763206700 | 20750 | 20600 | 20800 | 20600 | 1854 |
| 596 | 20240521 | 092900 | 2724871600 | 20650 | 20600 | 20650 | 20600 | 1085 |
| 597 | 20240521 | 092800 | 2702518400 | 20650 | 20700 | 20700 | 20600 | 2485 |
| 598 | 20240521 | 092700 | 2651171300 | 20700 | 20700 | 20750 | 20700 | 970 |
| 599 | 20240521 | 092600 | 2631076000 | 20700 | 20650 | 20700 | 20650 | 1122 |
| 600 | 20240521 | 092500 | 2607868550 | 20650 | 20600 | 20700 | 20550 | 3252 |
| 601 | 20240521 | 092400 | 2540769100 | 20600 | 20700 | 20750 | 20550 | 8674 |
| 602 | 20240521 | 092300 | 2361822850 | 20750 | 20800 | 20800 | 20750 | 6082 |
| 603 | 20240521 | 092200 | 2235614650 | 20800 | 20850 | 20850 | 20800 | 1554 |
| 604 | 20240521 | 092100 | 2203266800 | 20850 | 20850 | 20900 | 20800 | 706 |
| 605 | 20240521 | 092000 | 2188545700 | 20850 | 20900 | 20900 | 20800 | 1916 |
| 606 | 20240521 | 091900 | 2148623050 | 20900 | 20900 | 20900 | 20850 | 907 |
| 607 | 20240521 | 091800 | 2129688950 | 20850 | 20850 | 20900 | 20800 | 4156 |
| 608 | 20240521 | 091700 | 2043220100 | 20850 | 20950 | 21000 | 20800 | 8764 |
| 609 | 20240521 | 091600 | 1860240550 | 20950 | 20950 | 21000 | 20950 | 775 |
| 610 | 20240521 | 091500 | 1843993050 | 21000 | 20900 | 21000 | 20900 | 1281 |
| 611 | 20240521 | 091400 | 1817156650 | 20900 | 21000 | 21050 | 20850 | 5049 |
| 612 | 20240521 | 091300 | 1711512900 | 21000 | 21000 | 21100 | 20950 | 16102 |
| 613 | 20240521 | 091200 | 1373211350 | 20950 | 20800 | 21000 | 20750 | 6116 |
| 614 | 20240521 | 091100 | 1245354600 | 20750 | 20750 | 20800 | 20700 | 2022 |
| 615 | 20240521 | 091000 | 1203351150 | 20800 | 20750 | 20800 | 20700 | 2606 |
| 616 | 20240521 | 090900 | 1149270300 | 20700 | 20800 | 20800 | 20700 | 1633 |
| 617 | 20240521 | 090800 | 1115397900 | 20800 | 20850 | 20900 | 20700 | 3525 |
| 618 | 20240521 | 090700 | 1042055200 | 20850 | 20850 | 20950 | 20800 | 10288 |
| 619 | 20240521 | 090600 | 827149150 | 20800 | 20550 | 20800 | 20550 | 4125 |
| 620 | 20240521 | 090500 | 741891100 | 20500 | 20450 | 20550 | 20400 | 1521 |
| 621 | 20240521 | 090400 | 710731350 | 20450 | 20550 | 20550 | 20400 | 4240 |
| 622 | 20240521 | 090300 | 624048250 | 20500 | 20500 | 20550 | 20500 | 2733 |
| 623 | 20240521 | 090200 | 567949200 | 20550 | 20600 | 20650 | 20550 | 5468 |
| 624 | 20240521 | 090100 | 455466400 | 20600 | 20700 | 20750 | 20600 | 9852 |
| 625 | 20240521 | 090000 | 252236600 | 20700 | 20850 | 20850 | 20600 | 10296 |