34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 191000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 140481 |
| 3 | 20240521 | 190900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20240521 | 190800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20240521 | 190700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20240521 | 190600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20240521 | 190500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20240521 | 190400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20240521 | 190300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20240521 | 190200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20240521 | 190100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20240521 | 190000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20240521 | 185900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20240521 | 185800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20240521 | 185700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20240521 | 185600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20240521 | 185500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20240521 | 185400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20240521 | 185300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20240521 | 185200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20240521 | 185100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20240521 | 185000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20240521 | 184900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20240521 | 184800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20240521 | 184700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20240521 | 184600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20240521 | 184500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20240521 | 184400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20240521 | 184300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20240521 | 184200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20240521 | 184100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20240521 | 184000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 140481 |
| 33 | 20240521 | 183900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20240521 | 183800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20240521 | 183700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20240521 | 183600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20240521 | 183500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20240521 | 183400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20240521 | 183300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20240521 | 183200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20240521 | 183100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20240521 | 183000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20240521 | 182900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20240521 | 182800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20240521 | 182700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20240521 | 182600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20240521 | 182500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20240521 | 182400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20240521 | 182300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20240521 | 182200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20240521 | 182100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20240521 | 182000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20240521 | 181900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20240521 | 181800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20240521 | 181700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20240521 | 181600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20240521 | 181500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20240521 | 181400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20240521 | 181300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20240521 | 181200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20240521 | 181100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20240521 | 181000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 140481 |
| 63 | 20240521 | 180900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20240521 | 180800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20240521 | 180700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20240521 | 180600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20240521 | 180500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20240521 | 180400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20240521 | 180300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20240521 | 180200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20240521 | 180100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20240521 | 180000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20240521 | 175900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20240521 | 175800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20240521 | 175700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20240521 | 175600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20240521 | 175500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20240521 | 175400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20240521 | 175300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20240521 | 175200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20240521 | 175100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20240521 | 175000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20240521 | 174900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20240521 | 174800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20240521 | 174700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20240521 | 174600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20240521 | 174500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20240521 | 174400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20240521 | 174300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20240521 | 174200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20240521 | 174100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20240521 | 174000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 140481 |
| 93 | 20240521 | 173900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20240521 | 173800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20240521 | 173700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20240521 | 173600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20240521 | 173500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20240521 | 173400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20240521 | 173300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20240521 | 173200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20240521 | 173100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20240521 | 173000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20240521 | 172900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20240521 | 172800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20240521 | 172700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20240521 | 172600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20240521 | 172500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20240521 | 172400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20240521 | 172300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20240521 | 172200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20240521 | 172100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20240521 | 172000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20240521 | 171900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20240521 | 171800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20240521 | 171700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20240521 | 171600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20240521 | 171500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20240521 | 171400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20240521 | 171300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20240521 | 171200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20240521 | 171100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20240521 | 171000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 140481 |
| 123 | 20240521 | 170900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20240521 | 170800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20240521 | 170700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20240521 | 170600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20240521 | 170500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20240521 | 170400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20240521 | 170300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20240521 | 170200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20240521 | 170100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20240521 | 170000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20240521 | 165900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20240521 | 165800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20240521 | 165700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20240521 | 165600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20240521 | 165500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20240521 | 165400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20240521 | 165300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20240521 | 165200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20240521 | 165100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20240521 | 165000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20240521 | 164900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20240521 | 164800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20240521 | 164700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20240521 | 164600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20240521 | 164500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20240521 | 164400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20240521 | 164300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20240521 | 164200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20240521 | 164100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20240521 | 164000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 140481 |
| 153 | 20240521 | 163900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20240521 | 163800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20240521 | 163700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20240521 | 163600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20240521 | 163500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20240521 | 163400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20240521 | 163300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20240521 | 163200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20240521 | 163100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20240521 | 163000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20240521 | 162900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20240521 | 162800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20240521 | 162700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20240521 | 162600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20240521 | 162500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20240521 | 162400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20240521 | 162300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20240521 | 162200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20240521 | 162100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20240521 | 162000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20240521 | 161900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20240521 | 161800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20240521 | 161700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20240521 | 161600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20240521 | 161500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20240521 | 161400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20240521 | 161300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20240521 | 161200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20240521 | 161100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20240521 | 161000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 140481 |
| 183 | 20240521 | 160900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20240521 | 160800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20240521 | 160700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20240521 | 160600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20240521 | 160500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20240521 | 160400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20240521 | 160300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20240521 | 160200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20240521 | 160100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20240521 | 160000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20240521 | 155900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20240521 | 155800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20240521 | 155700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20240521 | 155600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20240521 | 155500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20240521 | 155400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20240521 | 155300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20240521 | 155200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20240521 | 155100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20240521 | 155000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20240521 | 154900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20240521 | 154800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20240521 | 154700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20240521 | 154600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20240521 | 154500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 208 | 20240521 | 154400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 209 | 20240521 | 154300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 210 | 20240521 | 154200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 211 | 20240521 | 154100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 212 | 20240521 | 154000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 140481 |
| 213 | 20240521 | 153900 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 214 | 20240521 | 153800 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 215 | 20240521 | 153700 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 216 | 20240521 | 153600 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 217 | 20240521 | 153500 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 218 | 20240521 | 153400 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 219 | 20240521 | 153300 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 220 | 20240521 | 153200 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 221 | 20240521 | 153100 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 0 |
| 222 | 20240521 | 153000 | 992819700200 | 48500 | 48500 | 48500 | 48500 | 140481 |
| 223 | 20240521 | 152900 | 986006371700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 224 | 20240521 | 152800 | 986006371700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 225 | 20240521 | 152700 | 986006371700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 226 | 20240521 | 152600 | 986006371700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 227 | 20240521 | 152500 | 986006371700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 228 | 20240521 | 152400 | 986006371700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 229 | 20240521 | 152300 | 986006371700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 230 | 20240521 | 152200 | 986006371700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 231 | 20240521 | 152100 | 986006371700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 232 | 20240521 | 152000 | 986006371700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 233 | 20240521 | 151900 | 986006371700 | 48350 | 48350 | 48400 | 48300 | 44911 |
| 234 | 20240521 | 151800 | 983834488900 | 48350 | 48300 | 48350 | 48250 | 20327 |
| 235 | 20240521 | 151700 | 982852591750 | 48300 | 48350 | 48400 | 48150 | 58862 |
| 236 | 20240521 | 151600 | 980013055900 | 48400 | 48200 | 48400 | 48150 | 40422 |
| 237 | 20240521 | 151500 | 978061068750 | 48150 | 48150 | 48200 | 48100 | 19089 |
| 238 | 20240521 | 151400 | 977141753750 | 48200 | 48200 | 48200 | 48100 | 13026 |
| 239 | 20240521 | 151300 | 976514481200 | 48050 | 48100 | 48200 | 48000 | 68356 |
| 240 | 20240521 | 151200 | 973230259800 | 48150 | 48150 | 48150 | 48050 | 37885 |
| 241 | 20240521 | 151100 | 971407937150 | 48100 | 48250 | 48300 | 48100 | 40875 |
| 242 | 20240521 | 151000 | 969438209900 | 48300 | 48300 | 48350 | 48250 | 27096 |
| 243 | 20240521 | 150900 | 968129774700 | 48300 | 48200 | 48350 | 48200 | 31693 |
| 244 | 20240521 | 150800 | 966600211850 | 48200 | 48350 | 48400 | 48200 | 36372 |
| 245 | 20240521 | 150700 | 964844357950 | 48350 | 48350 | 48450 | 48300 | 45405 |
| 246 | 20240521 | 150600 | 962647828950 | 48400 | 48550 | 48550 | 48350 | 34956 |
| 247 | 20240521 | 150500 | 960954201250 | 48550 | 48600 | 48700 | 48500 | 36871 |
| 248 | 20240521 | 150400 | 959162707450 | 48550 | 48650 | 48650 | 48550 | 19728 |
| 249 | 20240521 | 150300 | 958204444300 | 48600 | 48750 | 48750 | 48600 | 25269 |
| 250 | 20240521 | 150200 | 956974399000 | 48750 | 48700 | 48850 | 48700 | 20004 |
| 251 | 20240521 | 150100 | 955998840200 | 48750 | 48950 | 48950 | 48700 | 38127 |
| 252 | 20240521 | 150000 | 954136475850 | 48950 | 48800 | 48950 | 48750 | 32500 |
| 253 | 20240521 | 145900 | 952548429000 | 48800 | 48700 | 48850 | 48650 | 30482 |
| 254 | 20240521 | 145800 | 951062040400 | 48700 | 48550 | 48700 | 48500 | 13976 |
| 255 | 20240521 | 145700 | 950382661000 | 48550 | 48500 | 48600 | 48450 | 9569 |
| 256 | 20240521 | 145600 | 949918089750 | 48450 | 48550 | 48600 | 48400 | 23635 |
| 257 | 20240521 | 145500 | 948772100450 | 48600 | 48700 | 48700 | 48550 | 12858 |
| 258 | 20240521 | 145400 | 948147185450 | 48700 | 48550 | 48700 | 48500 | 10863 |
| 259 | 20240521 | 145300 | 947619265750 | 48550 | 48600 | 48650 | 48450 | 27729 |
| 260 | 20240521 | 145200 | 946273664600 | 48600 | 48650 | 48700 | 48550 | 22183 |
| 261 | 20240521 | 145100 | 945195242000 | 48650 | 48750 | 48850 | 48650 | 28091 |
| 262 | 20240521 | 145000 | 943825388150 | 48800 | 48700 | 48850 | 48700 | 24099 |
| 263 | 20240521 | 144900 | 942649802300 | 48700 | 48800 | 48850 | 48600 | 54537 |
| 264 | 20240521 | 144800 | 939992898650 | 48800 | 48950 | 49050 | 48800 | 101512 |
| 265 | 20240521 | 144700 | 935024158900 | 48900 | 48750 | 48950 | 48750 | 54747 |
| 266 | 20240521 | 144600 | 932348165700 | 48800 | 48750 | 48800 | 48700 | 22736 |
| 267 | 20240521 | 144500 | 931239894350 | 48700 | 48750 | 48750 | 48650 | 36844 |
| 268 | 20240521 | 144400 | 929445409100 | 48750 | 48300 | 48800 | 48300 | 84589 |
| 269 | 20240521 | 144300 | 925336963250 | 48300 | 48300 | 48350 | 48200 | 17904 |
| 270 | 20240521 | 144200 | 924472538800 | 48300 | 48350 | 48400 | 48300 | 12206 |
| 271 | 20240521 | 144100 | 923882538350 | 48350 | 48350 | 48400 | 48300 | 6384 |
| 272 | 20240521 | 144000 | 923573852350 | 48350 | 48300 | 48350 | 48300 | 5432 |
| 273 | 20240521 | 143900 | 923311287450 | 48350 | 48250 | 48350 | 48200 | 11466 |
| 274 | 20240521 | 143800 | 922757712350 | 48250 | 48150 | 48250 | 48100 | 12980 |
| 275 | 20240521 | 143700 | 922132431450 | 48150 | 48250 | 48250 | 48150 | 11740 |
| 276 | 20240521 | 143600 | 921566822750 | 48250 | 48300 | 48300 | 48150 | 17393 |
| 277 | 20240521 | 143500 | 920728069900 | 48250 | 48550 | 48550 | 48250 | 33111 |
| 278 | 20240521 | 143400 | 919126077100 | 48550 | 48500 | 48550 | 48450 | 29164 |
| 279 | 20240521 | 143300 | 917711440700 | 48450 | 48300 | 48500 | 48250 | 29766 |
| 280 | 20240521 | 143200 | 916270177150 | 48300 | 48300 | 48350 | 48250 | 7694 |
| 281 | 20240521 | 143100 | 915898506900 | 48300 | 48400 | 48400 | 48250 | 17082 |
| 282 | 20240521 | 143000 | 915072770400 | 48400 | 48400 | 48450 | 48350 | 25192 |
| 283 | 20240521 | 142900 | 913853550800 | 48400 | 48250 | 48400 | 48250 | 20461 |
| 284 | 20240521 | 142800 | 912864262850 | 48250 | 48150 | 48300 | 48150 | 14929 |
| 285 | 20240521 | 142700 | 912144486700 | 48150 | 48150 | 48200 | 48100 | 4218 |
| 286 | 20240521 | 142600 | 911941371750 | 48150 | 48150 | 48200 | 48100 | 7289 |
| 287 | 20240521 | 142500 | 911590423650 | 48150 | 48200 | 48200 | 48100 | 5553 |
| 288 | 20240521 | 142400 | 911323020850 | 48150 | 48150 | 48200 | 48100 | 6211 |
| 289 | 20240521 | 142300 | 911023944100 | 48150 | 48050 | 48200 | 48050 | 9835 |
| 290 | 20240521 | 142200 | 910550840800 | 48050 | 48150 | 48200 | 47950 | 36407 |
| 291 | 20240521 | 142100 | 908802087350 | 48150 | 48150 | 48200 | 48100 | 11498 |
| 292 | 20240521 | 142000 | 908248342100 | 48200 | 48300 | 48350 | 48150 | 12221 |
| 293 | 20240521 | 141900 | 907658815550 | 48350 | 48300 | 48350 | 48250 | 14893 |
| 294 | 20240521 | 141800 | 906939237850 | 48300 | 48250 | 48350 | 48200 | 8256 |
| 295 | 20240521 | 141700 | 906540417600 | 48250 | 48400 | 48450 | 48200 | 22843 |
| 296 | 20240521 | 141600 | 905436302500 | 48400 | 48500 | 48600 | 48350 | 55743 |
| 297 | 20240521 | 141500 | 902733483200 | 48500 | 48350 | 48500 | 48300 | 33199 |
| 298 | 20240521 | 141400 | 901126328300 | 48350 | 48150 | 48400 | 48100 | 25333 |
| 299 | 20240521 | 141300 | 899903611450 | 48150 | 48250 | 48250 | 48100 | 8238 |
| 300 | 20240521 | 141200 | 899506724050 | 48250 | 48300 | 48300 | 48200 | 13707 |
| 301 | 20240521 | 141100 | 898845404350 | 48300 | 48250 | 48350 | 48200 | 31427 |
| 302 | 20240521 | 141000 | 897327679600 | 48250 | 48000 | 48300 | 48000 | 42809 |
| 303 | 20240521 | 140900 | 895265119850 | 48000 | 48050 | 48100 | 48000 | 7373 |
| 304 | 20240521 | 140800 | 894910868700 | 48050 | 47800 | 48100 | 47750 | 13973 |
| 305 | 20240521 | 140700 | 894240961900 | 47850 | 48000 | 48050 | 47750 | 18994 |
| 306 | 20240521 | 140600 | 893331144150 | 48000 | 48150 | 48150 | 48000 | 23546 |
| 307 | 20240521 | 140500 | 892198659250 | 48150 | 48050 | 48150 | 48050 | 18743 |
| 308 | 20240521 | 140400 | 891296763850 | 48100 | 48000 | 48100 | 47950 | 37300 |
| 309 | 20240521 | 140300 | 889505379050 | 47950 | 47950 | 48000 | 47900 | 17062 |
| 310 | 20240521 | 140200 | 888687402400 | 47950 | 47850 | 47950 | 47800 | 14950 |
| 311 | 20240521 | 140100 | 887971511650 | 47800 | 47650 | 47850 | 47600 | 13240 |
| 312 | 20240521 | 140000 | 887339685750 | 47650 | 47600 | 47650 | 47600 | 2472 |
| 313 | 20240521 | 135900 | 887221998100 | 47650 | 47550 | 47650 | 47500 | 7156 |
| 314 | 20240521 | 135800 | 886881607150 | 47550 | 47650 | 47650 | 47500 | 7577 |
| 315 | 20240521 | 135700 | 886521330600 | 47650 | 47600 | 47650 | 47550 | 5243 |
| 316 | 20240521 | 135600 | 886271696600 | 47600 | 47650 | 47650 | 47550 | 5902 |
| 317 | 20240521 | 135500 | 885990690600 | 47650 | 47450 | 47750 | 47450 | 20574 |
| 318 | 20240521 | 135400 | 885011953700 | 47450 | 47500 | 47550 | 47400 | 37493 |
| 319 | 20240521 | 135300 | 883232401400 | 47500 | 47550 | 47600 | 47500 | 25149 |
| 320 | 20240521 | 135200 | 882037215100 | 47550 | 47650 | 47650 | 47550 | 5746 |
| 321 | 20240521 | 135100 | 881763881200 | 47650 | 47650 | 47650 | 47600 | 6630 |
| 322 | 20240521 | 135000 | 881448249550 | 47600 | 47700 | 47700 | 47600 | 7919 |
| 323 | 20240521 | 134900 | 881070893050 | 47700 | 47700 | 47750 | 47650 | 8332 |
| 324 | 20240521 | 134800 | 880673521200 | 47650 | 47550 | 47700 | 47500 | 11578 |
| 325 | 20240521 | 134700 | 880122611050 | 47550 | 47550 | 47600 | 47500 | 9560 |
| 326 | 20240521 | 134600 | 879668022200 | 47550 | 47650 | 47650 | 47550 | 14481 |
| 327 | 20240521 | 134500 | 878979078550 | 47650 | 47550 | 47650 | 47500 | 7130 |
| 328 | 20240521 | 134400 | 878639834100 | 47500 | 47600 | 47650 | 47500 | 20816 |
| 329 | 20240521 | 134300 | 877649908800 | 47650 | 47700 | 47750 | 47550 | 16728 |
| 330 | 20240521 | 134200 | 876853177600 | 47700 | 47800 | 47850 | 47650 | 25669 |
| 331 | 20240521 | 134100 | 875627763400 | 47850 | 47850 | 47850 | 47800 | 2651 |
| 332 | 20240521 | 134000 | 875501011300 | 47850 | 47900 | 47900 | 47800 | 11853 |
| 333 | 20240521 | 133900 | 874933600700 | 47900 | 47800 | 47900 | 47750 | 7053 |
| 334 | 20240521 | 133800 | 874596347850 | 47800 | 47750 | 47800 | 47750 | 5501 |
| 335 | 20240521 | 133700 | 874333598650 | 47800 | 47750 | 47800 | 47700 | 12957 |
| 336 | 20240521 | 133600 | 873715250700 | 47800 | 47800 | 47800 | 47750 | 2900 |
| 337 | 20240521 | 133500 | 873576707500 | 47800 | 47700 | 47800 | 47650 | 8233 |
| 338 | 20240521 | 133400 | 873183974000 | 47700 | 47650 | 47700 | 47650 | 9258 |
| 339 | 20240521 | 133300 | 872742673400 | 47700 | 47700 | 47700 | 47600 | 9247 |
| 340 | 20240521 | 133200 | 872302078550 | 47700 | 47550 | 47750 | 47550 | 13271 |
| 341 | 20240521 | 133100 | 871670311400 | 47550 | 47850 | 47900 | 47550 | 32968 |
| 342 | 20240521 | 133000 | 870098997900 | 47850 | 47950 | 47950 | 47850 | 8601 |
| 343 | 20240521 | 132900 | 869686886450 | 47950 | 48000 | 48000 | 47900 | 7647 |
| 344 | 20240521 | 132800 | 869320293700 | 48000 | 47950 | 48050 | 47950 | 8209 |
| 345 | 20240521 | 132700 | 868926255600 | 48050 | 48150 | 48150 | 48000 | 23507 |
| 346 | 20240521 | 132600 | 867796748700 | 48100 | 48100 | 48200 | 48100 | 19698 |
| 347 | 20240521 | 132500 | 866848325200 | 48100 | 48000 | 48150 | 48000 | 13966 |
| 348 | 20240521 | 132400 | 866177027950 | 48000 | 47900 | 48050 | 47900 | 11159 |
| 349 | 20240521 | 132300 | 865641574550 | 47900 | 48000 | 48050 | 47900 | 15247 |
| 350 | 20240521 | 132200 | 864910074200 | 48000 | 47850 | 48000 | 47850 | 10701 |
| 351 | 20240521 | 132100 | 864397193800 | 47850 | 47800 | 47900 | 47800 | 8428 |
| 352 | 20240521 | 132000 | 863993921950 | 47850 | 47800 | 47850 | 47750 | 7441 |
| 353 | 20240521 | 131900 | 863638145700 | 47800 | 47750 | 47850 | 47700 | 9914 |
| 354 | 20240521 | 131800 | 863164488800 | 47750 | 47700 | 47750 | 47650 | 9327 |
| 355 | 20240521 | 131700 | 862719647550 | 47750 | 47800 | 47850 | 47700 | 9738 |
| 356 | 20240521 | 131600 | 862254629000 | 47850 | 47800 | 47850 | 47750 | 11230 |
| 357 | 20240521 | 131500 | 861717848900 | 47800 | 47850 | 47900 | 47800 | 8844 |
| 358 | 20240521 | 131400 | 861294730550 | 47900 | 47950 | 47950 | 47800 | 18836 |
| 359 | 20240521 | 131300 | 860392885500 | 47950 | 47950 | 48050 | 47900 | 37725 |
| 360 | 20240521 | 131200 | 858582051700 | 48000 | 47850 | 48050 | 47850 | 23150 |
| 361 | 20240521 | 131100 | 857472448800 | 47850 | 47950 | 48000 | 47850 | 24027 |
| 362 | 20240521 | 131000 | 856320927200 | 48000 | 47700 | 48000 | 47700 | 47364 |
| 363 | 20240521 | 130900 | 854053460400 | 47750 | 47600 | 47750 | 47450 | 13234 |
| 364 | 20240521 | 130800 | 853422896300 | 47600 | 47350 | 47600 | 47350 | 27320 |
| 365 | 20240521 | 130700 | 852127650650 | 47350 | 47550 | 47550 | 47350 | 26998 |
| 366 | 20240521 | 130600 | 850846502700 | 47550 | 47450 | 47600 | 47450 | 15507 |
| 367 | 20240521 | 130500 | 850109843300 | 47500 | 47500 | 47600 | 47450 | 22940 |
| 368 | 20240521 | 130400 | 849019743950 | 47500 | 47700 | 47750 | 47500 | 24564 |
| 369 | 20240521 | 130300 | 847850561250 | 47750 | 47650 | 47750 | 47650 | 14410 |
| 370 | 20240521 | 130200 | 847163294050 | 47700 | 47700 | 47800 | 47650 | 30170 |
| 371 | 20240521 | 130100 | 845723709000 | 47700 | 47650 | 47700 | 47600 | 26564 |
| 372 | 20240521 | 130000 | 844457487450 | 47650 | 47550 | 47700 | 47500 | 33040 |
| 373 | 20240521 | 125900 | 842884533700 | 47550 | 47350 | 47550 | 47300 | 16951 |
| 374 | 20240521 | 125800 | 842081062950 | 47350 | 47600 | 47650 | 47250 | 68176 |
| 375 | 20240521 | 125700 | 838849662450 | 47600 | 47550 | 47700 | 47450 | 46199 |
| 376 | 20240521 | 125600 | 836649066600 | 47550 | 47350 | 47600 | 47350 | 70908 |
| 377 | 20240521 | 125500 | 833287083000 | 47350 | 47550 | 47600 | 47350 | 55456 |
| 378 | 20240521 | 125400 | 830654594450 | 47550 | 47650 | 47650 | 47500 | 85486 |
| 379 | 20240521 | 125300 | 826590870400 | 47650 | 47650 | 47750 | 47600 | 47923 |
| 380 | 20240521 | 125200 | 824306995650 | 47700 | 47750 | 47800 | 47600 | 55432 |
| 381 | 20240521 | 125100 | 821663019700 | 47700 | 47800 | 47850 | 47700 | 42387 |
| 382 | 20240521 | 125000 | 819637804500 | 47850 | 48100 | 48150 | 47800 | 41875 |
| 383 | 20240521 | 124900 | 817628882200 | 48100 | 47950 | 48100 | 47950 | 15740 |
| 384 | 20240521 | 124800 | 816872486050 | 47950 | 47900 | 48100 | 47900 | 39376 |
| 385 | 20240521 | 124700 | 814982087700 | 47900 | 47900 | 48000 | 47850 | 49705 |
| 386 | 20240521 | 124600 | 812600397750 | 47850 | 47800 | 47950 | 47750 | 62711 |
| 387 | 20240521 | 124500 | 809599360650 | 47800 | 48350 | 48400 | 47800 | 179694 |
| 388 | 20240521 | 124400 | 800959282150 | 48400 | 48550 | 48550 | 48350 | 27363 |
| 389 | 20240521 | 124300 | 799633899700 | 48500 | 48550 | 48600 | 48500 | 16683 |
| 390 | 20240521 | 124200 | 798823934550 | 48600 | 48550 | 48600 | 48550 | 6032 |
| 391 | 20240521 | 124100 | 798530881700 | 48550 | 48550 | 48600 | 48500 | 9702 |
| 392 | 20240521 | 124000 | 798059890150 | 48550 | 48350 | 48550 | 48300 | 25555 |
| 393 | 20240521 | 123900 | 796822561550 | 48350 | 48500 | 48550 | 48300 | 57367 |
| 394 | 20240521 | 123800 | 794045035600 | 48550 | 48650 | 48700 | 48500 | 28849 |
| 395 | 20240521 | 123700 | 792643978750 | 48650 | 48800 | 48800 | 48600 | 17883 |
| 396 | 20240521 | 123600 | 791773363850 | 48750 | 48750 | 48800 | 48750 | 8291 |
| 397 | 20240521 | 123500 | 791369110750 | 48800 | 48750 | 48800 | 48750 | 5038 |
| 398 | 20240521 | 123400 | 791123440050 | 48800 | 48850 | 48850 | 48750 | 7504 |
| 399 | 20240521 | 123300 | 790757170250 | 48800 | 48750 | 48900 | 48700 | 15360 |
| 400 | 20240521 | 123200 | 790008053050 | 48700 | 48800 | 48800 | 48700 | 12973 |
| 401 | 20240521 | 123100 | 789375674500 | 48800 | 48750 | 48800 | 48700 | 13957 |
| 402 | 20240521 | 123000 | 788694950050 | 48700 | 48650 | 48800 | 48650 | 11423 |
| 403 | 20240521 | 122900 | 788138383100 | 48650 | 48550 | 48700 | 48500 | 16513 |
| 404 | 20240521 | 122800 | 787336065800 | 48550 | 48600 | 48650 | 48500 | 49119 |
| 405 | 20240521 | 122700 | 784951013900 | 48600 | 48750 | 48800 | 48550 | 52085 |
| 406 | 20240521 | 122600 | 782415873050 | 48750 | 48750 | 48800 | 48700 | 11536 |
| 407 | 20240521 | 122500 | 781853643400 | 48750 | 48850 | 48900 | 48700 | 29929 |
| 408 | 20240521 | 122400 | 780393900350 | 48850 | 48950 | 48950 | 48800 | 18542 |
| 409 | 20240521 | 122300 | 779487588000 | 48950 | 49050 | 49050 | 48900 | 16648 |
| 410 | 20240521 | 122200 | 778672285550 | 49000 | 48950 | 49050 | 48950 | 16653 |
| 411 | 20240521 | 122100 | 777856351550 | 49000 | 48900 | 49000 | 48900 | 9025 |
| 412 | 20240521 | 122000 | 777414696750 | 48900 | 48900 | 48950 | 48800 | 15591 |
| 413 | 20240521 | 121900 | 776652798000 | 48900 | 48800 | 48950 | 48750 | 15740 |
| 414 | 20240521 | 121800 | 775884172600 | 48800 | 48750 | 48850 | 48700 | 16334 |
| 415 | 20240521 | 121700 | 775087509300 | 48700 | 48900 | 48950 | 48700 | 52305 |
| 416 | 20240521 | 121600 | 772534066100 | 48950 | 48950 | 48950 | 48900 | 8911 |
| 417 | 20240521 | 121500 | 772098057900 | 48900 | 48950 | 49000 | 48850 | 16477 |
| 418 | 20240521 | 121400 | 771291864600 | 49000 | 48900 | 49000 | 48850 | 17939 |
| 419 | 20240521 | 121300 | 770414594450 | 48900 | 49150 | 49150 | 48850 | 37605 |
| 420 | 20240521 | 121200 | 768571327950 | 49150 | 49200 | 49250 | 49100 | 41554 |
| 421 | 20240521 | 121100 | 766528442700 | 49200 | 49000 | 49200 | 49000 | 38949 |
| 422 | 20240521 | 121000 | 764615500200 | 49050 | 49100 | 49100 | 48950 | 18354 |
| 423 | 20240521 | 120900 | 763715852200 | 49100 | 48850 | 49150 | 48850 | 67119 |
| 424 | 20240521 | 120800 | 760425338150 | 48850 | 48950 | 48950 | 48800 | 19359 |
| 425 | 20240521 | 120700 | 759479432400 | 48950 | 48900 | 48950 | 48850 | 18486 |
| 426 | 20240521 | 120600 | 758575212750 | 48900 | 48950 | 48950 | 48850 | 21243 |
| 427 | 20240521 | 120500 | 757536377500 | 48950 | 48950 | 49000 | 48850 | 49705 |
| 428 | 20240521 | 120400 | 755103267450 | 48950 | 48750 | 48950 | 48650 | 54354 |
| 429 | 20240521 | 120300 | 752450051100 | 48800 | 48700 | 48800 | 48650 | 21084 |
| 430 | 20240521 | 120200 | 751422423600 | 48700 | 48350 | 48700 | 48350 | 31018 |
| 431 | 20240521 | 120100 | 749917565750 | 48350 | 48400 | 48450 | 48300 | 41891 |
| 432 | 20240521 | 120000 | 747891264500 | 48450 | 48550 | 48600 | 48400 | 38853 |
| 433 | 20240521 | 115900 | 746007940750 | 48600 | 48800 | 48850 | 48550 | 32616 |
| 434 | 20240521 | 115800 | 744420789700 | 48800 | 48800 | 48850 | 48750 | 10435 |
| 435 | 20240521 | 115700 | 743911512250 | 48800 | 48750 | 48800 | 48700 | 11730 |
| 436 | 20240521 | 115600 | 743339511550 | 48750 | 48850 | 48950 | 48700 | 35599 |
| 437 | 20240521 | 115500 | 741600617650 | 48850 | 48750 | 48850 | 48700 | 10777 |
| 438 | 20240521 | 115400 | 741074640000 | 48750 | 48850 | 48850 | 48700 | 21897 |
| 439 | 20240521 | 115300 | 740006963700 | 48850 | 48900 | 48950 | 48750 | 41409 |
| 440 | 20240521 | 115200 | 737983567150 | 48900 | 48700 | 48900 | 48650 | 23533 |
| 441 | 20240521 | 115100 | 736835270400 | 48700 | 48750 | 48750 | 48650 | 17158 |
| 442 | 20240521 | 115000 | 736000038750 | 48750 | 48800 | 48800 | 48700 | 20535 |
| 443 | 20240521 | 114900 | 734998893150 | 48800 | 48650 | 48850 | 48600 | 46769 |
| 444 | 20240521 | 114800 | 732718849850 | 48600 | 48450 | 48650 | 48400 | 30098 |
| 445 | 20240521 | 114700 | 731259157200 | 48500 | 48550 | 48550 | 48450 | 26266 |
| 446 | 20240521 | 114600 | 729985286450 | 48550 | 48350 | 48550 | 48300 | 42063 |
| 447 | 20240521 | 114500 | 727950744500 | 48400 | 48600 | 48600 | 48400 | 31353 |
| 448 | 20240521 | 114400 | 726429581100 | 48600 | 48400 | 48650 | 48400 | 27072 |
| 449 | 20240521 | 114300 | 725114807000 | 48450 | 48700 | 48700 | 48300 | 52619 |
| 450 | 20240521 | 114200 | 722565274750 | 48700 | 48750 | 48800 | 48700 | 17433 |
| 451 | 20240521 | 114100 | 721715841250 | 48750 | 48750 | 48850 | 48700 | 34801 |
| 452 | 20240521 | 114000 | 720018018200 | 48750 | 48450 | 48800 | 48450 | 43457 |
| 453 | 20240521 | 113900 | 717905991200 | 48450 | 48800 | 48800 | 48450 | 88765 |
| 454 | 20240521 | 113800 | 713593002650 | 48750 | 48950 | 48950 | 48750 | 46166 |
| 455 | 20240521 | 113700 | 711336838750 | 48900 | 48850 | 48950 | 48800 | 43417 |
| 456 | 20240521 | 113600 | 709213504000 | 48800 | 48850 | 48850 | 48550 | 104941 |
| 457 | 20240521 | 113500 | 704105491750 | 48800 | 49000 | 49050 | 48750 | 63150 |
| 458 | 20240521 | 113400 | 701016732650 | 49050 | 49000 | 49150 | 48950 | 73563 |
| 459 | 20240521 | 113300 | 697407758150 | 49000 | 48800 | 49100 | 48700 | 75379 |
| 460 | 20240521 | 113200 | 693722142800 | 48750 | 48950 | 49150 | 48750 | 146742 |
| 461 | 20240521 | 113100 | 686530696350 | 48950 | 49350 | 49400 | 48750 | 212380 |
| 462 | 20240521 | 113000 | 676123968200 | 49350 | 49500 | 49750 | 49300 | 295159 |
| 463 | 20240521 | 112900 | 661495294450 | 49500 | 49350 | 49600 | 49250 | 253602 |
| 464 | 20240521 | 112800 | 648955709500 | 49350 | 49050 | 49350 | 49000 | 114547 |
| 465 | 20240521 | 112700 | 643322975100 | 49000 | 49050 | 49350 | 49000 | 210734 |
| 466 | 20240521 | 112600 | 632963702900 | 49050 | 48800 | 49100 | 48750 | 217492 |
| 467 | 20240521 | 112500 | 622326073800 | 48800 | 48650 | 48850 | 48650 | 88339 |
| 468 | 20240521 | 112400 | 618019167250 | 48650 | 48750 | 48800 | 48600 | 96878 |
| 469 | 20240521 | 112300 | 613299777350 | 48800 | 48550 | 48850 | 48450 | 160401 |
| 470 | 20240521 | 112200 | 605492744200 | 48500 | 48350 | 48550 | 48300 | 56669 |
| 471 | 20240521 | 112100 | 602748633450 | 48350 | 48400 | 48400 | 48200 | 49898 |
| 472 | 20240521 | 112000 | 600339133900 | 48400 | 48300 | 48450 | 48250 | 45299 |
| 473 | 20240521 | 111900 | 598148329600 | 48300 | 48250 | 48350 | 48200 | 39856 |
| 474 | 20240521 | 111800 | 596224124100 | 48250 | 48050 | 48250 | 48000 | 24131 |
| 475 | 20240521 | 111700 | 595063048850 | 48000 | 48050 | 48300 | 48000 | 52414 |
| 476 | 20240521 | 111600 | 592539642750 | 48100 | 48250 | 48250 | 47950 | 83670 |
| 477 | 20240521 | 111500 | 588518170950 | 48250 | 48300 | 48350 | 48150 | 58928 |
| 478 | 20240521 | 111400 | 585674505250 | 48200 | 48550 | 48650 | 48100 | 134806 |
| 479 | 20240521 | 111300 | 579159274550 | 48600 | 48450 | 48650 | 48400 | 173305 |
| 480 | 20240521 | 111200 | 570747420300 | 48450 | 48400 | 48500 | 48200 | 94912 |
| 481 | 20240521 | 111100 | 566158417350 | 48450 | 48150 | 48500 | 48100 | 164296 |
| 482 | 20240521 | 111000 | 558217795900 | 48150 | 48150 | 48200 | 48000 | 80159 |
| 483 | 20240521 | 110900 | 554360212050 | 48200 | 48100 | 48200 | 48100 | 64607 |
| 484 | 20240521 | 110800 | 551248766150 | 48100 | 47850 | 48150 | 47850 | 77965 |
| 485 | 20240521 | 110700 | 547506582700 | 47800 | 47750 | 47900 | 47750 | 33639 |
| 486 | 20240521 | 110600 | 545898392950 | 47800 | 47700 | 47800 | 47650 | 14844 |
| 487 | 20240521 | 110500 | 545189991150 | 47700 | 47800 | 47850 | 47650 | 26678 |
| 488 | 20240521 | 110400 | 543916890850 | 47800 | 47600 | 47850 | 47600 | 52146 |
| 489 | 20240521 | 110300 | 541427097950 | 47600 | 47450 | 47650 | 47400 | 25086 |
| 490 | 20240521 | 110200 | 540235577250 | 47500 | 47550 | 47600 | 47450 | 23823 |
| 491 | 20240521 | 110100 | 539103544050 | 47550 | 47600 | 47600 | 47450 | 16518 |
| 492 | 20240521 | 110000 | 538318533000 | 47600 | 47400 | 47650 | 47400 | 24839 |
| 493 | 20240521 | 105900 | 537138786200 | 47350 | 47450 | 47600 | 47350 | 50077 |
| 494 | 20240521 | 105800 | 534760329150 | 47400 | 47350 | 47450 | 47200 | 60485 |
| 495 | 20240521 | 105700 | 531900690950 | 47350 | 47500 | 47550 | 47250 | 71449 |
| 496 | 20240521 | 105600 | 528516435450 | 47500 | 47600 | 47650 | 47300 | 90439 |
| 497 | 20240521 | 105500 | 524224338950 | 47650 | 47800 | 47900 | 47600 | 53467 |
| 498 | 20240521 | 105400 | 521672187000 | 47800 | 47800 | 47850 | 47550 | 84413 |
| 499 | 20240521 | 105300 | 517647592600 | 47800 | 48000 | 48050 | 47700 | 89272 |
| 500 | 20240521 | 105200 | 513373812600 | 48000 | 48200 | 48300 | 48000 | 141219 |
| 501 | 20240521 | 105100 | 506574148350 | 48200 | 47900 | 48200 | 47850 | 115940 |
| 502 | 20240521 | 105000 | 501004221350 | 47900 | 47800 | 48000 | 47700 | 61495 |
| 503 | 20240521 | 104900 | 498060163600 | 47750 | 47850 | 47900 | 47550 | 123564 |
| 504 | 20240521 | 104800 | 492162265400 | 47850 | 47950 | 48250 | 47800 | 202901 |
| 505 | 20240521 | 104700 | 482414352050 | 47900 | 48000 | 48150 | 47750 | 208072 |
| 506 | 20240521 | 104600 | 472430905600 | 48000 | 47550 | 48150 | 47500 | 359617 |
| 507 | 20240521 | 104500 | 455221028550 | 47550 | 47350 | 47550 | 47350 | 146941 |
| 508 | 20240521 | 104400 | 448243898250 | 47350 | 47350 | 47450 | 47250 | 90541 |
| 509 | 20240521 | 104300 | 443954764250 | 47350 | 47050 | 47350 | 47050 | 124623 |
| 510 | 20240521 | 104200 | 438072439800 | 47050 | 47100 | 47150 | 47050 | 16056 |
| 511 | 20240521 | 104100 | 437316339050 | 47100 | 47150 | 47150 | 47050 | 26321 |
| 512 | 20240521 | 104000 | 436076706700 | 47150 | 47050 | 47200 | 47050 | 42494 |
| 513 | 20240521 | 103900 | 434073148200 | 47100 | 46950 | 47100 | 46900 | 20531 |
| 514 | 20240521 | 103800 | 433108710450 | 46950 | 47150 | 47200 | 46900 | 61216 |
| 515 | 20240521 | 103700 | 430225947450 | 47200 | 47050 | 47200 | 47050 | 57649 |
| 516 | 20240521 | 103600 | 427508928500 | 47100 | 47100 | 47150 | 47000 | 38793 |
| 517 | 20240521 | 103500 | 425682223900 | 47100 | 46850 | 47100 | 46800 | 92164 |
| 518 | 20240521 | 103400 | 421349750500 | 46850 | 46800 | 46850 | 46750 | 8297 |
| 519 | 20240521 | 103300 | 420961385150 | 46800 | 46850 | 46900 | 46750 | 13329 |
| 520 | 20240521 | 103200 | 420337270900 | 46850 | 47000 | 47000 | 46850 | 28114 |
| 521 | 20240521 | 103100 | 419017725300 | 46950 | 46800 | 47000 | 46700 | 47606 |
| 522 | 20240521 | 103000 | 416786161700 | 46800 | 46600 | 46850 | 46600 | 49240 |
| 523 | 20240521 | 102900 | 414483980400 | 46600 | 46450 | 46700 | 46450 | 22613 |
| 524 | 20240521 | 102800 | 413430702750 | 46450 | 46400 | 46500 | 46400 | 9558 |
| 525 | 20240521 | 102700 | 412986774950 | 46450 | 46400 | 46450 | 46350 | 8186 |
| 526 | 20240521 | 102600 | 412606748750 | 46400 | 46400 | 46450 | 46300 | 19446 |
| 527 | 20240521 | 102500 | 411704809850 | 46450 | 46400 | 46450 | 46350 | 18037 |
| 528 | 20240521 | 102400 | 410867789800 | 46350 | 46250 | 46450 | 46250 | 23820 |
| 529 | 20240521 | 102300 | 409763227350 | 46250 | 45950 | 46350 | 45900 | 36847 |
| 530 | 20240521 | 102200 | 408063402900 | 45900 | 46200 | 46200 | 45850 | 165915 |
| 531 | 20240521 | 102100 | 400429870300 | 46150 | 46400 | 46450 | 46150 | 35775 |
| 532 | 20240521 | 102000 | 398774407700 | 46400 | 46400 | 46450 | 46350 | 15415 |
| 533 | 20240521 | 101900 | 398059134200 | 46400 | 46400 | 46500 | 46350 | 22534 |
| 534 | 20240521 | 101800 | 397013313650 | 46400 | 46350 | 46450 | 46300 | 29281 |
| 535 | 20240521 | 101700 | 395655852900 | 46350 | 46300 | 46400 | 46150 | 55886 |
| 536 | 20240521 | 101600 | 393071101000 | 46350 | 46600 | 46600 | 46300 | 94241 |
| 537 | 20240521 | 101500 | 388692657450 | 46600 | 46650 | 46650 | 46550 | 20723 |
| 538 | 20240521 | 101400 | 387726663500 | 46650 | 46700 | 46700 | 46600 | 14289 |
| 539 | 20240521 | 101300 | 387059961500 | 46700 | 46750 | 46800 | 46700 | 11071 |
| 540 | 20240521 | 101200 | 386542713250 | 46750 | 46550 | 46750 | 46500 | 15652 |
| 541 | 20240521 | 101100 | 385812863950 | 46550 | 46600 | 46700 | 46500 | 26389 |
| 542 | 20240521 | 101000 | 384583768450 | 46650 | 46750 | 46800 | 46550 | 44546 |
| 543 | 20240521 | 100900 | 382505785900 | 46800 | 46900 | 46900 | 46750 | 19075 |
| 544 | 20240521 | 100800 | 381612821150 | 46900 | 46850 | 46900 | 46850 | 12949 |
| 545 | 20240521 | 100700 | 381006040550 | 46850 | 46900 | 46900 | 46850 | 7640 |
| 546 | 20240521 | 100600 | 380647939850 | 46900 | 46800 | 46900 | 46800 | 8930 |
| 547 | 20240521 | 100500 | 380229593100 | 46850 | 46800 | 46850 | 46750 | 12363 |
| 548 | 20240521 | 100400 | 379651212300 | 46800 | 46800 | 46900 | 46750 | 15817 |
| 549 | 20240521 | 100300 | 378910848400 | 46800 | 46550 | 46850 | 46550 | 29530 |
| 550 | 20240521 | 100200 | 377531876150 | 46550 | 46700 | 46700 | 46550 | 42161 |
| 551 | 20240521 | 100100 | 375567445050 | 46650 | 46850 | 46850 | 46600 | 86786 |
| 552 | 20240521 | 100000 | 371511733850 | 46850 | 46850 | 46900 | 46800 | 16440 |
| 553 | 20240521 | 095900 | 370741482500 | 46850 | 46900 | 46950 | 46850 | 15856 |
| 554 | 20240521 | 095800 | 369998275750 | 46950 | 46950 | 46950 | 46850 | 32873 |
| 555 | 20240521 | 095700 | 368456360200 | 46950 | 46950 | 47000 | 46850 | 17451 |
| 556 | 20240521 | 095600 | 367637139950 | 46900 | 47200 | 47200 | 46900 | 59506 |
| 557 | 20240521 | 095500 | 364838343250 | 47150 | 47200 | 47250 | 47100 | 53016 |
| 558 | 20240521 | 095400 | 362337513250 | 47200 | 47100 | 47250 | 47050 | 105109 |
| 559 | 20240521 | 095300 | 357376436100 | 47050 | 46950 | 47150 | 46900 | 76765 |
| 560 | 20240521 | 095200 | 353763034100 | 46950 | 46900 | 46950 | 46900 | 11752 |
| 561 | 20240521 | 095100 | 353211652050 | 46950 | 46900 | 46950 | 46850 | 13841 |
| 562 | 20240521 | 095000 | 352562526850 | 46900 | 47000 | 47050 | 46850 | 23784 |
| 563 | 20240521 | 094900 | 351445936700 | 46950 | 47050 | 47100 | 46900 | 42986 |
| 564 | 20240521 | 094800 | 349424014850 | 46900 | 46900 | 47000 | 46850 | 45597 |
| 565 | 20240521 | 094700 | 347283148400 | 46900 | 46850 | 46950 | 46800 | 20458 |
| 566 | 20240521 | 094600 | 346323816500 | 46850 | 46650 | 46850 | 46600 | 31537 |
| 567 | 20240521 | 094500 | 344850810600 | 46700 | 46750 | 46800 | 46650 | 22083 |
| 568 | 20240521 | 094400 | 343819857800 | 46750 | 46600 | 46800 | 46550 | 26140 |
| 569 | 20240521 | 094300 | 342601094800 | 46550 | 46900 | 46950 | 46550 | 92063 |
| 570 | 20240521 | 094200 | 338298651050 | 46900 | 46900 | 46950 | 46850 | 20062 |
| 571 | 20240521 | 094100 | 337357821350 | 46900 | 47000 | 47100 | 46800 | 42018 |
| 572 | 20240521 | 094000 | 335385115950 | 47000 | 46900 | 47050 | 46850 | 41422 |
| 573 | 20240521 | 093900 | 333438760650 | 46900 | 46900 | 46900 | 46850 | 23845 |
| 574 | 20240521 | 093800 | 332321315750 | 46950 | 46900 | 47000 | 46850 | 24778 |
| 575 | 20240521 | 093700 | 331158702550 | 46900 | 46900 | 46900 | 46750 | 23969 |
| 576 | 20240521 | 093600 | 330036071200 | 46850 | 46900 | 46900 | 46650 | 51261 |
| 577 | 20240521 | 093500 | 327638782150 | 46850 | 47150 | 47150 | 46850 | 86885 |
| 578 | 20240521 | 093400 | 323554169600 | 47150 | 47200 | 47200 | 47050 | 62099 |
| 579 | 20240521 | 093300 | 320627613050 | 47150 | 47100 | 47350 | 47100 | 127440 |
| 580 | 20240521 | 093200 | 314608075250 | 47100 | 47050 | 47150 | 47000 | 48875 |
| 581 | 20240521 | 093100 | 312307293500 | 47050 | 47100 | 47250 | 46900 | 162634 |
| 582 | 20240521 | 093000 | 304644824250 | 47100 | 46850 | 47100 | 46800 | 86991 |
| 583 | 20240521 | 092900 | 300559917800 | 46850 | 46800 | 46950 | 46700 | 27588 |
| 584 | 20240521 | 092800 | 299267919500 | 46750 | 46800 | 46850 | 46550 | 49872 |
| 585 | 20240521 | 092700 | 296940034000 | 46800 | 46900 | 47050 | 46750 | 127080 |
| 586 | 20240521 | 092600 | 290971800500 | 46900 | 46900 | 46950 | 46800 | 31349 |
| 587 | 20240521 | 092500 | 289501922800 | 46900 | 46750 | 47000 | 46700 | 52721 |
| 588 | 20240521 | 092400 | 287028589200 | 46700 | 46800 | 46850 | 46450 | 70935 |
| 589 | 20240521 | 092300 | 283721755650 | 46800 | 46850 | 47000 | 46600 | 53508 |
| 590 | 20240521 | 092200 | 281219262850 | 46850 | 46850 | 47150 | 46850 | 105489 |
| 591 | 20240521 | 092100 | 276259101900 | 46900 | 46800 | 46950 | 46650 | 76583 |
| 592 | 20240521 | 092000 | 272678469550 | 46850 | 47050 | 47200 | 46800 | 152688 |
| 593 | 20240521 | 091900 | 265503169500 | 47000 | 46650 | 47200 | 46650 | 234229 |
| 594 | 20240521 | 091800 | 254496808000 | 46700 | 46100 | 46850 | 46050 | 167371 |
| 595 | 20240521 | 091700 | 246714652950 | 46100 | 45850 | 46150 | 45800 | 81907 |
| 596 | 20240521 | 091600 | 242949093000 | 45850 | 45950 | 46050 | 45650 | 74250 |
| 597 | 20240521 | 091500 | 239547010500 | 46000 | 45650 | 46150 | 45650 | 144386 |
| 598 | 20240521 | 091400 | 232912811150 | 45700 | 45200 | 45750 | 45150 | 193160 |
| 599 | 20240521 | 091300 | 224143959250 | 45200 | 45650 | 45750 | 45150 | 279010 |
| 600 | 20240521 | 091200 | 211465834950 | 45700 | 46150 | 46150 | 45550 | 282758 |
| 601 | 20240521 | 091100 | 198525910800 | 46100 | 46700 | 46800 | 46100 | 164848 |
| 602 | 20240521 | 091000 | 190871505150 | 46750 | 46350 | 47000 | 46300 | 133048 |
| 603 | 20240521 | 090900 | 184666933650 | 46350 | 47100 | 47150 | 46000 | 350564 |
| 604 | 20240521 | 090800 | 168348746500 | 47150 | 47050 | 47250 | 46900 | 121238 |
| 605 | 20240521 | 090700 | 162641168300 | 47050 | 47150 | 47250 | 46950 | 99224 |
| 606 | 20240521 | 090600 | 157965933550 | 47200 | 47200 | 47250 | 46900 | 201250 |
| 607 | 20240521 | 090500 | 148499518050 | 47250 | 47750 | 47750 | 47000 | 235429 |
| 608 | 20240521 | 090400 | 137338760300 | 47750 | 47550 | 47800 | 47500 | 291521 |
| 609 | 20240521 | 090300 | 123439412800 | 47600 | 47100 | 47600 | 47050 | 275180 |
| 610 | 20240521 | 090200 | 110407210150 | 47050 | 47000 | 47250 | 46850 | 231891 |
| 611 | 20240521 | 090100 | 99511007450 | 46950 | 47600 | 47900 | 46500 | 662194 |
| 612 | 20240521 | 090000 | 68187115000 | 47550 | 46800 | 47650 | 46650 | 1442279 |