34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 192700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 13435 |
| 3 | 20240521 | 192600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20240521 | 192500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20240521 | 192400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20240521 | 192300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20240521 | 192200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20240521 | 192100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20240521 | 192000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20240521 | 191900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20240521 | 191800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20240521 | 191700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20240521 | 191600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20240521 | 191500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20240521 | 191400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20240521 | 191300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20240521 | 191200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20240521 | 191100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20240521 | 191000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20240521 | 190900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20240521 | 190800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20240521 | 190700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20240521 | 190600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20240521 | 190500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20240521 | 190400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20240521 | 190300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20240521 | 190200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20240521 | 190100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20240521 | 190000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20240521 | 185900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20240521 | 185800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20240521 | 185700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 13435 |
| 33 | 20240521 | 185600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20240521 | 185500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20240521 | 185400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20240521 | 185300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20240521 | 185200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20240521 | 185100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20240521 | 185000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20240521 | 184900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20240521 | 184800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20240521 | 184700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20240521 | 184600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20240521 | 184500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20240521 | 184400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20240521 | 184300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20240521 | 184200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20240521 | 184100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20240521 | 184000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20240521 | 183900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20240521 | 183800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20240521 | 183700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20240521 | 183600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20240521 | 183500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20240521 | 183400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20240521 | 183300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20240521 | 183200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20240521 | 183100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20240521 | 183000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20240521 | 182900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20240521 | 182800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20240521 | 182700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 13435 |
| 63 | 20240521 | 182600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20240521 | 182500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20240521 | 182400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20240521 | 182300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20240521 | 182200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20240521 | 182100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20240521 | 182000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20240521 | 181900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20240521 | 181800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20240521 | 181700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20240521 | 181600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20240521 | 181500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20240521 | 181400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20240521 | 181300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20240521 | 181200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20240521 | 181100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20240521 | 181000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20240521 | 180900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20240521 | 180800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20240521 | 180700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20240521 | 180600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20240521 | 180500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20240521 | 180400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20240521 | 180300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20240521 | 180200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20240521 | 180100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20240521 | 180000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20240521 | 175900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20240521 | 175800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20240521 | 175700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 13435 |
| 93 | 20240521 | 175600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20240521 | 175500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20240521 | 175400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20240521 | 175300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20240521 | 175200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20240521 | 175100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20240521 | 175000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20240521 | 174900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20240521 | 174800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20240521 | 174700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20240521 | 174600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20240521 | 174500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20240521 | 174400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20240521 | 174300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20240521 | 174200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20240521 | 174100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20240521 | 174000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20240521 | 173900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20240521 | 173800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20240521 | 173700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20240521 | 173600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20240521 | 173500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20240521 | 173400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20240521 | 173300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20240521 | 173200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20240521 | 173100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20240521 | 173000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20240521 | 172900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20240521 | 172800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20240521 | 172700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 13435 |
| 123 | 20240521 | 172600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20240521 | 172500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20240521 | 172400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20240521 | 172300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20240521 | 172200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20240521 | 172100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20240521 | 172000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20240521 | 171900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20240521 | 171800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20240521 | 171700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20240521 | 171600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20240521 | 171500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20240521 | 171400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20240521 | 171300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20240521 | 171200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20240521 | 171100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20240521 | 171000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20240521 | 170900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20240521 | 170800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20240521 | 170700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20240521 | 170600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20240521 | 170500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20240521 | 170400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20240521 | 170300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20240521 | 170200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20240521 | 170100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20240521 | 170000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20240521 | 165900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20240521 | 165800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20240521 | 165700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 13435 |
| 153 | 20240521 | 165600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20240521 | 165500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20240521 | 165400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20240521 | 165300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20240521 | 165200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20240521 | 165100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20240521 | 165000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20240521 | 164900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20240521 | 164800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20240521 | 164700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20240521 | 164600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20240521 | 164500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20240521 | 164400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20240521 | 164300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20240521 | 164200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20240521 | 164100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20240521 | 164000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20240521 | 163900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20240521 | 163800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20240521 | 163700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20240521 | 163600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20240521 | 163500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20240521 | 163400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20240521 | 163300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20240521 | 163200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20240521 | 163100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20240521 | 163000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20240521 | 162900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20240521 | 162800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20240521 | 162700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 13435 |
| 183 | 20240521 | 162600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20240521 | 162500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20240521 | 162400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20240521 | 162300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20240521 | 162200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240521 | 162100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240521 | 162000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240521 | 161900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240521 | 161800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240521 | 161700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240521 | 161600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20240521 | 161500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240521 | 161400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240521 | 161300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20240521 | 161200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20240521 | 161100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20240521 | 161000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20240521 | 160900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20240521 | 160800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20240521 | 160700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20240521 | 160600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20240521 | 160500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20240521 | 160400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20240521 | 160300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20240521 | 160200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20240521 | 160100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20240521 | 160000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20240521 | 155900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20240521 | 155800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20240521 | 155700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 13435 |
| 213 | 20240521 | 155600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20240521 | 155500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20240521 | 155400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20240521 | 155300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20240521 | 155200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20240521 | 155100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20240521 | 155000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20240521 | 154900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20240521 | 154800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20240521 | 154700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20240521 | 154600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20240521 | 154500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20240521 | 154400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20240521 | 154300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20240521 | 154200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20240521 | 154100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20240521 | 154000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20240521 | 153900 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20240521 | 153800 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20240521 | 153700 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20240521 | 153600 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20240521 | 153500 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20240521 | 153400 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20240521 | 153300 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20240521 | 153200 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20240521 | 153100 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20240521 | 153000 | 48788667700 | 27850 | 27850 | 27850 | 27850 | 13435 |
| 240 | 20240521 | 152900 | 48414502950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20240521 | 152800 | 48414502950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20240521 | 152700 | 48414502950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 243 | 20240521 | 152600 | 48414502950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20240521 | 152500 | 48414502950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20240521 | 152400 | 48414502950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 246 | 20240521 | 152300 | 48414502950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20240521 | 152200 | 48414502950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 248 | 20240521 | 152100 | 48414502950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 249 | 20240521 | 152000 | 48414502950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 250 | 20240521 | 151900 | 48414502950 | 27900 | 27900 | 27900 | 27800 | 4525 |
| 251 | 20240521 | 151800 | 48288474600 | 27850 | 27850 | 27950 | 27800 | 2788 |
| 252 | 20240521 | 151700 | 48210842850 | 27850 | 27750 | 27950 | 27750 | 3221 |
| 253 | 20240521 | 151600 | 48121036500 | 27750 | 28050 | 28050 | 27750 | 26619 |
| 254 | 20240521 | 151500 | 47379045100 | 28050 | 28000 | 28100 | 28000 | 1505 |
| 255 | 20240521 | 151400 | 47336814450 | 28000 | 28000 | 28050 | 27950 | 3532 |
| 256 | 20240521 | 151300 | 47238020750 | 28000 | 28050 | 28050 | 28000 | 9402 |
| 257 | 20240521 | 151200 | 46974755550 | 28000 | 28050 | 28050 | 28000 | 5846 |
| 258 | 20240521 | 151100 | 46810990900 | 28050 | 28050 | 28100 | 28050 | 1834 |
| 259 | 20240521 | 151000 | 46759533850 | 28100 | 28050 | 28100 | 28050 | 501 |
| 260 | 20240521 | 150900 | 46745477600 | 28100 | 28100 | 28100 | 28050 | 835 |
| 261 | 20240521 | 150800 | 46722050200 | 28100 | 28050 | 28100 | 28050 | 3055 |
| 262 | 20240521 | 150700 | 46636275150 | 28050 | 28050 | 28100 | 28050 | 1652 |
| 263 | 20240521 | 150600 | 46589919600 | 28050 | 28150 | 28150 | 28050 | 1420 |
| 264 | 20240521 | 150500 | 46550021400 | 28150 | 28100 | 28150 | 28100 | 877 |
| 265 | 20240521 | 150400 | 46525340200 | 28150 | 28150 | 28150 | 28100 | 404 |
| 266 | 20240521 | 150300 | 46513978000 | 28150 | 28100 | 28150 | 28100 | 2231 |
| 267 | 20240521 | 150200 | 46451263450 | 28100 | 28100 | 28150 | 28100 | 2100 |
| 268 | 20240521 | 150100 | 46392247450 | 28100 | 28100 | 28150 | 28100 | 435 |
| 269 | 20240521 | 150000 | 46380017350 | 28150 | 28100 | 28150 | 28100 | 498 |
| 270 | 20240521 | 145900 | 46366019300 | 28100 | 28150 | 28150 | 28100 | 981 |
| 271 | 20240521 | 145800 | 46338450850 | 28150 | 28100 | 28150 | 28100 | 371 |
| 272 | 20240521 | 145700 | 46328018000 | 28100 | 28150 | 28150 | 28100 | 449 |
| 273 | 20240521 | 145600 | 46315392950 | 28150 | 28100 | 28150 | 28100 | 209 |
| 274 | 20240521 | 145500 | 46309514850 | 28100 | 28050 | 28100 | 28050 | 1925 |
| 275 | 20240521 | 145400 | 46255426100 | 28050 | 28050 | 28100 | 28050 | 2272 |
| 276 | 20240521 | 145300 | 46191689500 | 28050 | 28100 | 28100 | 28000 | 5224 |
| 277 | 20240521 | 145200 | 46045165450 | 28100 | 28100 | 28100 | 28050 | 789 |
| 278 | 20240521 | 145100 | 46023031000 | 28050 | 28100 | 28100 | 28050 | 325 |
| 279 | 20240521 | 145000 | 46013903250 | 28050 | 28100 | 28100 | 28050 | 251 |
| 280 | 20240521 | 144900 | 46006859550 | 28100 | 28050 | 28150 | 28050 | 531 |
| 281 | 20240521 | 144800 | 45991946000 | 28050 | 28100 | 28100 | 28050 | 1348 |
| 282 | 20240521 | 144700 | 45954122150 | 28100 | 28150 | 28150 | 28100 | 541 |
| 283 | 20240521 | 144600 | 45938916400 | 28150 | 28100 | 28150 | 28100 | 1081 |
| 284 | 20240521 | 144500 | 45908540150 | 28100 | 28100 | 28150 | 28100 | 1198 |
| 285 | 20240521 | 144400 | 45874868500 | 28100 | 28100 | 28150 | 28100 | 758 |
| 286 | 20240521 | 144300 | 45853566200 | 28100 | 28200 | 28200 | 28100 | 2088 |
| 287 | 20240521 | 144200 | 45794799600 | 28200 | 28200 | 28250 | 28150 | 418 |
| 288 | 20240521 | 144100 | 45783020750 | 28200 | 28200 | 28200 | 28150 | 241 |
| 289 | 20240521 | 144000 | 45776235400 | 28200 | 28200 | 28200 | 28150 | 531 |
| 290 | 20240521 | 143900 | 45761281100 | 28200 | 28200 | 28200 | 28200 | 91 |
| 291 | 20240521 | 143800 | 45758714900 | 28200 | 28200 | 28250 | 28150 | 771 |
| 292 | 20240521 | 143700 | 45736971050 | 28200 | 28100 | 28200 | 28050 | 2372 |
| 293 | 20240521 | 143600 | 45670312200 | 28100 | 28100 | 28150 | 28050 | 6825 |
| 294 | 20240521 | 143500 | 45478603650 | 28100 | 28300 | 28300 | 28100 | 5600 |
| 295 | 20240521 | 143400 | 45320739050 | 28300 | 28300 | 28350 | 28300 | 1829 |
| 296 | 20240521 | 143300 | 45268977750 | 28300 | 28250 | 28350 | 28250 | 527 |
| 297 | 20240521 | 143200 | 45254071850 | 28250 | 28300 | 28300 | 28250 | 518 |
| 298 | 20240521 | 143100 | 45239413600 | 28300 | 28350 | 28350 | 28300 | 274 |
| 299 | 20240521 | 143000 | 45231659350 | 28350 | 28350 | 28350 | 28300 | 194 |
| 300 | 20240521 | 142900 | 45226161400 | 28350 | 28350 | 28350 | 28300 | 855 |
| 301 | 20240521 | 142800 | 45201922200 | 28350 | 28300 | 28350 | 28300 | 1301 |
| 302 | 20240521 | 142700 | 45165082750 | 28300 | 28250 | 28300 | 28250 | 400 |
| 303 | 20240521 | 142600 | 45153780050 | 28250 | 28250 | 28300 | 28250 | 249 |
| 304 | 20240521 | 142500 | 45146745350 | 28250 | 28200 | 28250 | 28200 | 37 |
| 305 | 20240521 | 142400 | 45145701650 | 28200 | 28150 | 28250 | 28150 | 1271 |
| 306 | 20240521 | 142300 | 45109860000 | 28150 | 28200 | 28200 | 28150 | 81 |
| 307 | 20240521 | 142200 | 45107578300 | 28200 | 28200 | 28200 | 28150 | 1743 |
| 308 | 20240521 | 142100 | 45058504250 | 28150 | 28200 | 28250 | 28150 | 469 |
| 309 | 20240521 | 142000 | 45045296750 | 28250 | 28250 | 28250 | 28250 | 26 |
| 310 | 20240521 | 141900 | 45044562250 | 28250 | 28150 | 28250 | 28150 | 2264 |
| 311 | 20240521 | 141800 | 44980776000 | 28150 | 28200 | 28200 | 28150 | 817 |
| 312 | 20240521 | 141700 | 44957765900 | 28200 | 28200 | 28250 | 28200 | 1352 |
| 313 | 20240521 | 141600 | 44919639450 | 28250 | 28200 | 28250 | 28200 | 493 |
| 314 | 20240521 | 141500 | 44905735050 | 28200 | 28200 | 28200 | 28200 | 94 |
| 315 | 20240521 | 141400 | 44903084250 | 28250 | 28250 | 28250 | 28200 | 135 |
| 316 | 20240521 | 141300 | 44899276250 | 28200 | 28250 | 28250 | 28200 | 848 |
| 317 | 20240521 | 141200 | 44875357400 | 28200 | 28250 | 28250 | 28200 | 245 |
| 318 | 20240521 | 141100 | 44868438800 | 28250 | 28250 | 28300 | 28250 | 601 |
| 319 | 20240521 | 141000 | 44851460050 | 28250 | 28250 | 28300 | 28250 | 390 |
| 320 | 20240521 | 140900 | 44840439350 | 28250 | 28250 | 28300 | 28250 | 442 |
| 321 | 20240521 | 140800 | 44827946500 | 28250 | 28250 | 28300 | 28250 | 230 |
| 322 | 20240521 | 140700 | 44821444200 | 28300 | 28250 | 28300 | 28250 | 69 |
| 323 | 20240521 | 140600 | 44819494150 | 28200 | 28200 | 28250 | 28200 | 418 |
| 324 | 20240521 | 140500 | 44807699400 | 28200 | 28200 | 28250 | 28200 | 976 |
| 325 | 20240521 | 140400 | 44780173700 | 28200 | 28200 | 28200 | 28200 | 606 |
| 326 | 20240521 | 140300 | 44763084500 | 28200 | 28200 | 28200 | 28150 | 1942 |
| 327 | 20240521 | 140200 | 44708368750 | 28200 | 28300 | 28300 | 28200 | 332 |
| 328 | 20240521 | 140100 | 44698987250 | 28300 | 28150 | 28300 | 28150 | 445 |
| 329 | 20240521 | 140000 | 44686438900 | 28150 | 28200 | 28200 | 28150 | 383 |
| 330 | 20240521 | 135900 | 44675643400 | 28200 | 28200 | 28200 | 28200 | 369 |
| 331 | 20240521 | 135800 | 44665237600 | 28200 | 28300 | 28300 | 28200 | 240 |
| 332 | 20240521 | 135700 | 44658449400 | 28150 | 28200 | 28200 | 28150 | 321 |
| 333 | 20240521 | 135600 | 44649400950 | 28200 | 28200 | 28300 | 28150 | 1423 |
| 334 | 20240521 | 135500 | 44609219500 | 28300 | 28200 | 28300 | 28200 | 336 |
| 335 | 20240521 | 135400 | 44599731300 | 28200 | 28200 | 28300 | 28150 | 579 |
| 336 | 20240521 | 135300 | 44583406000 | 28200 | 28200 | 28200 | 28150 | 475 |
| 337 | 20240521 | 135200 | 44570017350 | 28200 | 28150 | 28200 | 28150 | 224 |
| 338 | 20240521 | 135100 | 44563710200 | 28150 | 28200 | 28200 | 28150 | 99 |
| 339 | 20240521 | 135000 | 44560921200 | 28250 | 28200 | 28300 | 28150 | 250 |
| 340 | 20240521 | 134900 | 44553861950 | 28200 | 28100 | 28200 | 28100 | 329 |
| 341 | 20240521 | 134800 | 44544600850 | 28100 | 28150 | 28150 | 28100 | 206 |
| 342 | 20240521 | 134700 | 44538809000 | 28100 | 28100 | 28200 | 28100 | 514 |
| 343 | 20240521 | 134600 | 44524358250 | 28150 | 28050 | 28150 | 28050 | 2617 |
| 344 | 20240521 | 134500 | 44450822550 | 28050 | 28100 | 28100 | 28050 | 552 |
| 345 | 20240521 | 134400 | 44435334600 | 28100 | 28200 | 28200 | 28050 | 4139 |
| 346 | 20240521 | 134300 | 44318930350 | 28200 | 28200 | 28200 | 28150 | 357 |
| 347 | 20240521 | 134200 | 44308865900 | 28200 | 28250 | 28250 | 28200 | 136 |
| 348 | 20240521 | 134100 | 44305029300 | 28250 | 28300 | 28300 | 28250 | 339 |
| 349 | 20240521 | 134000 | 44295448550 | 28350 | 28300 | 28350 | 28200 | 692 |
| 350 | 20240521 | 133900 | 44275868000 | 28300 | 28350 | 28350 | 28300 | 662 |
| 351 | 20240521 | 133800 | 44257113150 | 28350 | 28150 | 28350 | 28150 | 1053 |
| 352 | 20240521 | 133700 | 44227357850 | 28150 | 28150 | 28150 | 28100 | 482 |
| 353 | 20240521 | 133600 | 44213799400 | 28150 | 28200 | 28200 | 28150 | 485 |
| 354 | 20240521 | 133500 | 44200141550 | 28200 | 28200 | 28200 | 28150 | 180 |
| 355 | 20240521 | 133400 | 44195067050 | 28150 | 28150 | 28150 | 28150 | 2166 |
| 356 | 20240521 | 133300 | 44134094150 | 28150 | 28150 | 28150 | 28100 | 1061 |
| 357 | 20240521 | 133200 | 44104247400 | 28100 | 28150 | 28200 | 28100 | 2250 |
| 358 | 20240521 | 133100 | 44040959250 | 28200 | 28150 | 28200 | 28150 | 237 |
| 359 | 20240521 | 133000 | 44034287600 | 28150 | 28200 | 28250 | 28150 | 371 |
| 360 | 20240521 | 132900 | 44023831950 | 28200 | 28250 | 28250 | 28200 | 111 |
| 361 | 20240521 | 132800 | 44020701000 | 28200 | 28200 | 28200 | 28200 | 173 |
| 362 | 20240521 | 132700 | 44015822400 | 28200 | 28250 | 28250 | 28200 | 965 |
| 363 | 20240521 | 132600 | 43988588250 | 28250 | 28300 | 28300 | 28250 | 499 |
| 364 | 20240521 | 132500 | 43974491250 | 28300 | 28300 | 28300 | 28300 | 524 |
| 365 | 20240521 | 132400 | 43959662050 | 28300 | 28350 | 28350 | 28250 | 188 |
| 366 | 20240521 | 132300 | 43954339200 | 28350 | 28200 | 28350 | 28200 | 952 |
| 367 | 20240521 | 132200 | 43927431300 | 28200 | 28200 | 28200 | 28150 | 608 |
| 368 | 20240521 | 132100 | 43910297750 | 28200 | 28150 | 28200 | 28150 | 804 |
| 369 | 20240521 | 132000 | 43887656150 | 28150 | 28150 | 28200 | 28150 | 508 |
| 370 | 20240521 | 131900 | 43873341850 | 28100 | 28100 | 28150 | 28100 | 363 |
| 371 | 20240521 | 131800 | 43863127400 | 28100 | 28100 | 28150 | 28050 | 1669 |
| 372 | 20240521 | 131700 | 43816233900 | 28100 | 28100 | 28200 | 28100 | 2110 |
| 373 | 20240521 | 131600 | 43756904900 | 28100 | 28150 | 28150 | 28050 | 7125 |
| 374 | 20240521 | 131500 | 43556718900 | 28150 | 28250 | 28300 | 28150 | 4255 |
| 375 | 20240521 | 131400 | 43436781250 | 28250 | 28350 | 28350 | 28200 | 13251 |
| 376 | 20240521 | 131300 | 43062179250 | 28350 | 28450 | 28450 | 28350 | 1168 |
| 377 | 20240521 | 131200 | 43029020200 | 28450 | 28450 | 28500 | 28350 | 3468 |
| 378 | 20240521 | 131100 | 42930548700 | 28450 | 28450 | 28500 | 28450 | 399 |
| 379 | 20240521 | 131000 | 42919194650 | 28450 | 28450 | 28450 | 28450 | 320 |
| 380 | 20240521 | 130900 | 42910090650 | 28450 | 28400 | 28450 | 28400 | 477 |
| 381 | 20240521 | 130800 | 42896538600 | 28450 | 28450 | 28450 | 28450 | 550 |
| 382 | 20240521 | 130700 | 42880891100 | 28450 | 28500 | 28500 | 28450 | 1216 |
| 383 | 20240521 | 130600 | 42846260750 | 28500 | 28550 | 28550 | 28500 | 1238 |
| 384 | 20240521 | 130500 | 42810924050 | 28550 | 28600 | 28600 | 28550 | 153 |
| 385 | 20240521 | 130400 | 42806548300 | 28600 | 28650 | 28650 | 28600 | 715 |
| 386 | 20240521 | 130300 | 42786095150 | 28650 | 28600 | 28650 | 28600 | 1128 |
| 387 | 20240521 | 130200 | 42753832000 | 28650 | 28650 | 28650 | 28600 | 780 |
| 388 | 20240521 | 130100 | 42731496350 | 28650 | 28600 | 28650 | 28600 | 131 |
| 389 | 20240521 | 130000 | 42727743950 | 28600 | 28600 | 28650 | 28600 | 423 |
| 390 | 20240521 | 125900 | 42715646000 | 28600 | 28500 | 28600 | 28500 | 236 |
| 391 | 20240521 | 125800 | 42708918900 | 28500 | 28550 | 28550 | 28500 | 340 |
| 392 | 20240521 | 125700 | 42699226200 | 28550 | 28500 | 28550 | 28500 | 230 |
| 393 | 20240521 | 125600 | 42692660100 | 28500 | 28500 | 28550 | 28500 | 1109 |
| 394 | 20240521 | 125500 | 42661039350 | 28500 | 28500 | 28550 | 28500 | 1173 |
| 395 | 20240521 | 125400 | 42627583800 | 28550 | 28500 | 28550 | 28500 | 460 |
| 396 | 20240521 | 125300 | 42614472000 | 28500 | 28450 | 28500 | 28450 | 852 |
| 397 | 20240521 | 125200 | 42590190650 | 28500 | 28500 | 28500 | 28450 | 675 |
| 398 | 20240521 | 125100 | 42570954300 | 28500 | 28450 | 28500 | 28450 | 144 |
| 399 | 20240521 | 125000 | 42566856350 | 28450 | 28450 | 28500 | 28450 | 100 |
| 400 | 20240521 | 124900 | 42564010600 | 28450 | 28450 | 28500 | 28450 | 1160 |
| 401 | 20240521 | 124800 | 42530998100 | 28500 | 28500 | 28550 | 28450 | 1120 |
| 402 | 20240521 | 124700 | 42499090400 | 28500 | 28500 | 28550 | 28500 | 347 |
| 403 | 20240521 | 124600 | 42489200200 | 28500 | 28500 | 28600 | 28500 | 292 |
| 404 | 20240521 | 124500 | 42480877050 | 28500 | 28550 | 28550 | 28500 | 1985 |
| 405 | 20240521 | 124400 | 42424295950 | 28550 | 28500 | 28600 | 28500 | 1784 |
| 406 | 20240521 | 124300 | 42373362300 | 28600 | 28500 | 28600 | 28500 | 555 |
| 407 | 20240521 | 124200 | 42357518150 | 28500 | 28500 | 28550 | 28450 | 654 |
| 408 | 20240521 | 124100 | 42338881400 | 28550 | 28500 | 28550 | 28450 | 890 |
| 409 | 20240521 | 124000 | 42313556000 | 28450 | 28450 | 28500 | 28400 | 911 |
| 410 | 20240521 | 123900 | 42287606850 | 28450 | 28400 | 28450 | 28400 | 520 |
| 411 | 20240521 | 123800 | 42272837300 | 28400 | 28400 | 28450 | 28400 | 1144 |
| 412 | 20240521 | 123700 | 42240347350 | 28400 | 28400 | 28450 | 28400 | 928 |
| 413 | 20240521 | 123600 | 42213985050 | 28400 | 28400 | 28400 | 28350 | 541 |
| 414 | 20240521 | 123500 | 42198624900 | 28400 | 28400 | 28400 | 28400 | 572 |
| 415 | 20240521 | 123400 | 42182380100 | 28400 | 28400 | 28450 | 28400 | 629 |
| 416 | 20240521 | 123300 | 42164515900 | 28400 | 28400 | 28400 | 28400 | 718 |
| 417 | 20240521 | 123200 | 42144124700 | 28400 | 28400 | 28400 | 28350 | 492 |
| 418 | 20240521 | 123100 | 42130160650 | 28400 | 28400 | 28400 | 28350 | 463 |
| 419 | 20240521 | 123000 | 42117021800 | 28400 | 28400 | 28450 | 28400 | 635 |
| 420 | 20240521 | 122900 | 42098986950 | 28400 | 28400 | 28450 | 28400 | 896 |
| 421 | 20240521 | 122800 | 42073535400 | 28350 | 28350 | 28400 | 28350 | 1537 |
| 422 | 20240521 | 122700 | 42029936700 | 28400 | 28400 | 28450 | 28350 | 1606 |
| 423 | 20240521 | 122600 | 41984334750 | 28450 | 28400 | 28450 | 28400 | 1692 |
| 424 | 20240521 | 122500 | 41936274350 | 28450 | 28450 | 28450 | 28400 | 2750 |
| 425 | 20240521 | 122400 | 41858130250 | 28450 | 28550 | 28600 | 28450 | 745 |
| 426 | 20240521 | 122300 | 41836897700 | 28550 | 28500 | 28650 | 28450 | 1725 |
| 427 | 20240521 | 122200 | 41787679200 | 28500 | 28450 | 28500 | 28400 | 6045 |
| 428 | 20240521 | 122100 | 41615692250 | 28500 | 28550 | 28550 | 28400 | 2766 |
| 429 | 20240521 | 122000 | 41536951600 | 28500 | 28500 | 28600 | 28500 | 4332 |
| 430 | 20240521 | 121900 | 41413467500 | 28500 | 28600 | 28600 | 28500 | 3198 |
| 431 | 20240521 | 121800 | 41322269400 | 28550 | 28650 | 28650 | 28550 | 8701 |
| 432 | 20240521 | 121700 | 41073491450 | 28650 | 28650 | 28700 | 28650 | 208 |
| 433 | 20240521 | 121600 | 41067530700 | 28650 | 28650 | 28750 | 28650 | 991 |
| 434 | 20240521 | 121500 | 41039107850 | 28700 | 28700 | 28700 | 28650 | 2627 |
| 435 | 20240521 | 121400 | 40963832450 | 28700 | 28700 | 28700 | 28650 | 857 |
| 436 | 20240521 | 121300 | 40939245950 | 28700 | 28700 | 28750 | 28650 | 1569 |
| 437 | 20240521 | 121200 | 40894218150 | 28700 | 28750 | 28750 | 28700 | 182 |
| 438 | 20240521 | 121100 | 40888987150 | 28750 | 28700 | 28750 | 28700 | 1454 |
| 439 | 20240521 | 121000 | 40847227150 | 28700 | 28700 | 28750 | 28700 | 975 |
| 440 | 20240521 | 120900 | 40819244150 | 28750 | 28750 | 28750 | 28700 | 2020 |
| 441 | 20240521 | 120800 | 40761247250 | 28750 | 28750 | 28750 | 28750 | 1113 |
| 442 | 20240521 | 120700 | 40729248500 | 28800 | 28750 | 28800 | 28750 | 588 |
| 443 | 20240521 | 120600 | 40712338450 | 28800 | 28800 | 28800 | 28700 | 1873 |
| 444 | 20240521 | 120500 | 40658451700 | 28800 | 28750 | 28800 | 28750 | 813 |
| 445 | 20240521 | 120400 | 40635038500 | 28800 | 28750 | 28800 | 28750 | 84 |
| 446 | 20240521 | 120300 | 40632621800 | 28750 | 28750 | 28800 | 28750 | 834 |
| 447 | 20240521 | 120200 | 40608643800 | 28750 | 28750 | 28750 | 28750 | 241 |
| 448 | 20240521 | 120100 | 40601715050 | 28800 | 28750 | 28800 | 28700 | 624 |
| 449 | 20240521 | 120000 | 40583774900 | 28750 | 28750 | 28800 | 28750 | 2521 |
| 450 | 20240521 | 115900 | 40511288550 | 28750 | 28800 | 28800 | 28750 | 957 |
| 451 | 20240521 | 115800 | 40483759700 | 28800 | 28750 | 28850 | 28750 | 400 |
| 452 | 20240521 | 115700 | 40472243500 | 28750 | 28800 | 28800 | 28750 | 713 |
| 453 | 20240521 | 115600 | 40451719950 | 28800 | 28750 | 28800 | 28750 | 870 |
| 454 | 20240521 | 115500 | 40426699800 | 28750 | 28800 | 28800 | 28750 | 2505 |
| 455 | 20240521 | 115400 | 40354651900 | 28800 | 28900 | 28900 | 28750 | 712 |
| 456 | 20240521 | 115300 | 40334157650 | 28900 | 28850 | 28900 | 28800 | 582 |
| 457 | 20240521 | 115200 | 40317373650 | 28900 | 28800 | 28900 | 28800 | 157 |
| 458 | 20240521 | 115100 | 40312844450 | 28850 | 28900 | 28900 | 28750 | 4118 |
| 459 | 20240521 | 115000 | 40194257600 | 28900 | 28950 | 28950 | 28900 | 565 |
| 460 | 20240521 | 114900 | 40177911600 | 28900 | 29000 | 29000 | 28900 | 1043 |
| 461 | 20240521 | 114800 | 40147736900 | 28950 | 28950 | 29000 | 28950 | 1107 |
| 462 | 20240521 | 114700 | 40115686050 | 28950 | 28950 | 28950 | 28900 | 918 |
| 463 | 20240521 | 114600 | 40089131050 | 28950 | 29000 | 29000 | 28950 | 1198 |
| 464 | 20240521 | 114500 | 40054442350 | 28950 | 28950 | 29000 | 28950 | 426 |
| 465 | 20240521 | 114400 | 40042096250 | 28950 | 28950 | 29000 | 28900 | 596 |
| 466 | 20240521 | 114300 | 40024840000 | 28950 | 29000 | 29000 | 28950 | 3315 |
| 467 | 20240521 | 114200 | 39928862250 | 29050 | 29050 | 29050 | 29000 | 1690 |
| 468 | 20240521 | 114100 | 39879815900 | 29050 | 28950 | 29050 | 28950 | 3060 |
| 469 | 20240521 | 114000 | 39791066100 | 28950 | 29000 | 29000 | 28950 | 267 |
| 470 | 20240521 | 113900 | 39783328400 | 29000 | 29000 | 29000 | 28950 | 525 |
| 471 | 20240521 | 113800 | 39768111600 | 29000 | 29000 | 29050 | 28950 | 1242 |
| 472 | 20240521 | 113700 | 39732098600 | 29000 | 29000 | 29000 | 28950 | 723 |
| 473 | 20240521 | 113600 | 39711157050 | 29000 | 29000 | 29000 | 28900 | 755 |
| 474 | 20240521 | 113500 | 39689291900 | 28950 | 28850 | 28950 | 28800 | 1651 |
| 475 | 20240521 | 113400 | 39641550400 | 28850 | 28800 | 28850 | 28800 | 557 |
| 476 | 20240521 | 113300 | 39625494100 | 28850 | 28850 | 28850 | 28750 | 306 |
| 477 | 20240521 | 113200 | 39616680350 | 28850 | 28800 | 28850 | 28750 | 1351 |
| 478 | 20240521 | 113100 | 39577775300 | 28850 | 28850 | 28900 | 28800 | 901 |
| 479 | 20240521 | 113000 | 39551809600 | 28850 | 28850 | 28850 | 28800 | 884 |
| 480 | 20240521 | 112900 | 39526315650 | 28850 | 28800 | 28850 | 28800 | 943 |
| 481 | 20240521 | 112800 | 39499143250 | 28800 | 28800 | 28850 | 28800 | 740 |
| 482 | 20240521 | 112700 | 39477826950 | 28800 | 28850 | 28900 | 28800 | 1100 |
| 483 | 20240521 | 112600 | 39446091250 | 28750 | 28800 | 28850 | 28750 | 1501 |
| 484 | 20240521 | 112500 | 39402877300 | 28800 | 28850 | 28850 | 28800 | 657 |
| 485 | 20240521 | 112400 | 39383944450 | 28800 | 28850 | 28950 | 28800 | 2453 |
| 486 | 20240521 | 112300 | 39313288300 | 28850 | 28900 | 28900 | 28850 | 581 |
| 487 | 20240521 | 112200 | 39296521750 | 28950 | 28900 | 28950 | 28850 | 1442 |
| 488 | 20240521 | 112100 | 39254863850 | 28900 | 29000 | 29000 | 28900 | 493 |
| 489 | 20240521 | 112000 | 39240589000 | 28950 | 28950 | 29000 | 28950 | 460 |
| 490 | 20240521 | 111900 | 39227258250 | 29000 | 29000 | 29000 | 28950 | 1072 |
| 491 | 20240521 | 111800 | 39196183350 | 29000 | 29050 | 29100 | 29000 | 2145 |
| 492 | 20240521 | 111700 | 39133931700 | 29050 | 29050 | 29050 | 29000 | 1586 |
| 493 | 20240521 | 111600 | 39087880900 | 29050 | 28950 | 29100 | 28950 | 6271 |
| 494 | 20240521 | 111500 | 38905884550 | 28950 | 28800 | 28950 | 28800 | 2328 |
| 495 | 20240521 | 111400 | 38838741200 | 28800 | 28800 | 28800 | 28750 | 676 |
| 496 | 20240521 | 111300 | 38819292100 | 28800 | 28800 | 28800 | 28750 | 1066 |
| 497 | 20240521 | 111200 | 38788594300 | 28800 | 28800 | 28800 | 28750 | 679 |
| 498 | 20240521 | 111100 | 38769069750 | 28750 | 28800 | 28800 | 28750 | 831 |
| 499 | 20240521 | 111000 | 38745144600 | 28800 | 28750 | 28800 | 28700 | 2039 |
| 500 | 20240521 | 110900 | 38686489900 | 28750 | 28700 | 28750 | 28650 | 1491 |
| 501 | 20240521 | 110800 | 38643679200 | 28750 | 28700 | 28750 | 28600 | 3402 |
| 502 | 20240521 | 110700 | 38546144650 | 28600 | 28700 | 28700 | 28600 | 2085 |
| 503 | 20240521 | 110600 | 38486380750 | 28700 | 28750 | 28750 | 28650 | 2979 |
| 504 | 20240521 | 110500 | 38400982250 | 28650 | 28700 | 28750 | 28650 | 2058 |
| 505 | 20240521 | 110400 | 38341895350 | 28700 | 28750 | 28750 | 28650 | 2181 |
| 506 | 20240521 | 110300 | 38279338600 | 28750 | 28650 | 28750 | 28600 | 2249 |
| 507 | 20240521 | 110200 | 38214807150 | 28700 | 28700 | 28700 | 28550 | 9497 |
| 508 | 20240521 | 110100 | 37943144600 | 28700 | 28650 | 28750 | 28600 | 5131 |
| 509 | 20240521 | 110000 | 37796085400 | 28650 | 28800 | 28850 | 28600 | 10919 |
| 510 | 20240521 | 105900 | 37482614550 | 28800 | 28700 | 28850 | 28700 | 4450 |
| 511 | 20240521 | 105800 | 37354709000 | 28750 | 28850 | 28900 | 28750 | 8376 |
| 512 | 20240521 | 105700 | 37113491050 | 28850 | 28900 | 28900 | 28850 | 4798 |
| 513 | 20240521 | 105600 | 36975018950 | 28900 | 28950 | 29000 | 28900 | 7254 |
| 514 | 20240521 | 105500 | 36765071050 | 29000 | 29000 | 29050 | 28950 | 4320 |
| 515 | 20240521 | 105400 | 36639799100 | 29000 | 29050 | 29100 | 29000 | 3477 |
| 516 | 20240521 | 105300 | 36538809900 | 29100 | 29050 | 29100 | 29050 | 1493 |
| 517 | 20240521 | 105200 | 36495396750 | 29100 | 29050 | 29150 | 29000 | 1654 |
| 518 | 20240521 | 105100 | 36447258300 | 29050 | 29250 | 29300 | 29050 | 8762 |
| 519 | 20240521 | 105000 | 36191493600 | 29300 | 29200 | 29300 | 29200 | 3353 |
| 520 | 20240521 | 104900 | 36093371650 | 29250 | 29200 | 29250 | 29200 | 2621 |
| 521 | 20240521 | 104800 | 36016725350 | 29200 | 29150 | 29250 | 29100 | 6874 |
| 522 | 20240521 | 104700 | 35816235400 | 29150 | 29100 | 29150 | 29050 | 1594 |
| 523 | 20240521 | 104600 | 35769799100 | 29050 | 29000 | 29150 | 28950 | 6972 |
| 524 | 20240521 | 104500 | 35567337300 | 29000 | 28950 | 29050 | 28950 | 4621 |
| 525 | 20240521 | 104400 | 35433362650 | 29000 | 29050 | 29100 | 28950 | 4561 |
| 526 | 20240521 | 104300 | 35301137650 | 29050 | 29000 | 29100 | 29000 | 2536 |
| 527 | 20240521 | 104200 | 35227504550 | 29000 | 29000 | 29050 | 28950 | 3124 |
| 528 | 20240521 | 104100 | 35136903250 | 29000 | 29150 | 29150 | 28950 | 6678 |
| 529 | 20240521 | 104000 | 34942857800 | 29150 | 29100 | 29250 | 29050 | 7229 |
| 530 | 20240521 | 103900 | 34732169650 | 29100 | 28950 | 29100 | 28950 | 6414 |
| 531 | 20240521 | 103800 | 34545845950 | 28950 | 28900 | 29000 | 28850 | 10716 |
| 532 | 20240521 | 103700 | 34236112550 | 28950 | 29100 | 29100 | 28900 | 17810 |
| 533 | 20240521 | 103600 | 33719915700 | 29100 | 28950 | 29100 | 28850 | 15198 |
| 534 | 20240521 | 103500 | 33279462400 | 28950 | 29200 | 29250 | 28800 | 49327 |
| 535 | 20240521 | 103400 | 31845803050 | 29250 | 29500 | 29500 | 29200 | 30295 |
| 536 | 20240521 | 103300 | 30955833550 | 29500 | 29400 | 29600 | 29350 | 18018 |
| 537 | 20240521 | 103200 | 30425596300 | 29450 | 29650 | 29750 | 29350 | 46935 |
| 538 | 20240521 | 103100 | 29039845200 | 29650 | 29750 | 29750 | 29600 | 39030 |
| 539 | 20240521 | 103000 | 27882713950 | 29700 | 29950 | 30100 | 29700 | 43048 |
| 540 | 20240521 | 102900 | 26594835050 | 29950 | 30150 | 30250 | 29900 | 52781 |
| 541 | 20240521 | 102800 | 25006706700 | 30150 | 30050 | 30300 | 30050 | 39091 |
| 542 | 20240521 | 102700 | 23826531600 | 30050 | 30300 | 30300 | 30000 | 57073 |
| 543 | 20240521 | 102600 | 22106713000 | 30300 | 29850 | 30350 | 29800 | 161374 |
| 544 | 20240521 | 102500 | 17243014000 | 29850 | 29600 | 29950 | 29500 | 77208 |
| 545 | 20240521 | 102400 | 14943027450 | 29600 | 29150 | 29650 | 29100 | 50949 |
| 546 | 20240521 | 102300 | 13440240800 | 29100 | 29200 | 29250 | 29100 | 5446 |
| 547 | 20240521 | 102200 | 13281286400 | 29200 | 29200 | 29200 | 29100 | 8337 |
| 548 | 20240521 | 102100 | 13038259850 | 29200 | 29250 | 29500 | 29150 | 25728 |
| 549 | 20240521 | 102000 | 12282663250 | 29250 | 29300 | 29300 | 29200 | 6996 |
| 550 | 20240521 | 101900 | 12078076100 | 29300 | 29300 | 29400 | 29200 | 11755 |
| 551 | 20240521 | 101800 | 11733665400 | 29350 | 29250 | 29350 | 29200 | 13897 |
| 552 | 20240521 | 101700 | 11326292450 | 29250 | 29000 | 29350 | 28950 | 23294 |
| 553 | 20240521 | 101600 | 10645879000 | 29000 | 29050 | 29100 | 28950 | 4698 |
| 554 | 20240521 | 101500 | 10509539550 | 29050 | 29150 | 29150 | 29050 | 2189 |
| 555 | 20240521 | 101400 | 10445863600 | 29100 | 29100 | 29150 | 28950 | 7871 |
| 556 | 20240521 | 101300 | 10217208950 | 29150 | 29100 | 29250 | 29100 | 10287 |
| 557 | 20240521 | 101200 | 9916987100 | 29100 | 29250 | 29300 | 29050 | 10176 |
| 558 | 20240521 | 101100 | 9620107900 | 29250 | 28900 | 29300 | 28900 | 19724 |
| 559 | 20240521 | 101000 | 9044880350 | 28850 | 28950 | 28950 | 28800 | 7926 |
| 560 | 20240521 | 100900 | 8815999400 | 28950 | 29050 | 29050 | 28900 | 18505 |
| 561 | 20240521 | 100800 | 8279703250 | 29000 | 29150 | 29150 | 28900 | 18834 |
| 562 | 20240521 | 100700 | 7733284350 | 29150 | 28850 | 29150 | 28800 | 24823 |
| 563 | 20240521 | 100600 | 7014180950 | 28850 | 28700 | 28900 | 28650 | 8194 |
| 564 | 20240521 | 100500 | 6778504300 | 28700 | 28950 | 28950 | 28550 | 12583 |
| 565 | 20240521 | 100400 | 6417089500 | 28900 | 28650 | 29150 | 28650 | 36243 |
| 566 | 20240521 | 100300 | 5370242050 | 28650 | 28450 | 28700 | 28450 | 6549 |
| 567 | 20240521 | 100200 | 5182909850 | 28500 | 28450 | 28500 | 28450 | 1808 |
| 568 | 20240521 | 100100 | 5131446000 | 28450 | 28300 | 28450 | 28300 | 3093 |
| 569 | 20240521 | 100000 | 5043608600 | 28350 | 28350 | 28350 | 28250 | 1284 |
| 570 | 20240521 | 095900 | 5007290800 | 28400 | 28400 | 28400 | 28350 | 458 |
| 571 | 20240521 | 095800 | 4994288100 | 28400 | 28400 | 28450 | 28350 | 1070 |
| 572 | 20240521 | 095700 | 4963900100 | 28400 | 28250 | 28400 | 28250 | 1300 |
| 573 | 20240521 | 095600 | 4927129600 | 28250 | 28450 | 28450 | 28250 | 3419 |
| 574 | 20240521 | 095500 | 4830285750 | 28400 | 28400 | 28450 | 28350 | 535 |
| 575 | 20240521 | 095400 | 4815093250 | 28400 | 28400 | 28500 | 28350 | 2386 |
| 576 | 20240521 | 095300 | 4747305450 | 28350 | 28200 | 28350 | 28200 | 1854 |
| 577 | 20240521 | 095200 | 4694796300 | 28200 | 28200 | 28200 | 28200 | 719 |
| 578 | 20240521 | 095100 | 4674520500 | 28200 | 28250 | 28250 | 28200 | 259 |
| 579 | 20240521 | 095000 | 4667214700 | 28250 | 28250 | 28250 | 28200 | 761 |
| 580 | 20240521 | 094900 | 4645718150 | 28250 | 28250 | 28250 | 28200 | 839 |
| 581 | 20240521 | 094800 | 4622038450 | 28250 | 28250 | 28250 | 28200 | 1148 |
| 582 | 20240521 | 094700 | 4589607700 | 28250 | 28250 | 28300 | 28250 | 666 |
| 583 | 20240521 | 094600 | 4570787900 | 28300 | 28300 | 28300 | 28250 | 1786 |
| 584 | 20240521 | 094500 | 4520298550 | 28300 | 28200 | 28300 | 28200 | 821 |
| 585 | 20240521 | 094400 | 4497081550 | 28200 | 28150 | 28300 | 28150 | 1049 |
| 586 | 20240521 | 094300 | 4467494150 | 28200 | 28100 | 28200 | 28100 | 1099 |
| 587 | 20240521 | 094200 | 4436555100 | 28100 | 28050 | 28100 | 28050 | 402 |
| 588 | 20240521 | 094100 | 4425276600 | 28050 | 28050 | 28100 | 28050 | 670 |
| 589 | 20240521 | 094000 | 4406482800 | 28050 | 28000 | 28050 | 28000 | 651 |
| 590 | 20240521 | 093900 | 4388224050 | 28000 | 28000 | 28050 | 28000 | 1097 |
| 591 | 20240521 | 093800 | 4357504100 | 28050 | 28050 | 28050 | 28000 | 1549 |
| 592 | 20240521 | 093700 | 4314056150 | 28050 | 28100 | 28200 | 28050 | 2325 |
| 593 | 20240521 | 093600 | 4248696450 | 28100 | 28200 | 28200 | 28100 | 969 |
| 594 | 20240521 | 093500 | 4221426250 | 28150 | 28250 | 28250 | 28150 | 498 |
| 595 | 20240521 | 093400 | 4207397700 | 28250 | 28250 | 28250 | 28150 | 564 |
| 596 | 20240521 | 093300 | 4191491450 | 28250 | 28250 | 28250 | 28200 | 705 |
| 597 | 20240521 | 093200 | 4171603700 | 28200 | 28300 | 28300 | 28200 | 1378 |
| 598 | 20240521 | 093100 | 4132689200 | 28300 | 28400 | 28400 | 28250 | 4117 |
| 599 | 20240521 | 093000 | 4016034900 | 28400 | 28300 | 28400 | 28250 | 2974 |
| 600 | 20240521 | 092900 | 3931734050 | 28300 | 28150 | 28300 | 28150 | 1605 |
| 601 | 20240521 | 092800 | 3886416050 | 28150 | 28150 | 28200 | 28150 | 601 |
| 602 | 20240521 | 092700 | 3869485150 | 28200 | 28250 | 28300 | 28150 | 3086 |
| 603 | 20240521 | 092600 | 3782355200 | 28300 | 28050 | 28300 | 28000 | 6017 |
| 604 | 20240521 | 092500 | 3612965950 | 28000 | 27900 | 28050 | 27850 | 6654 |
| 605 | 20240521 | 092400 | 3427311250 | 27900 | 28000 | 28000 | 27800 | 10257 |
| 606 | 20240521 | 092300 | 3140770450 | 28000 | 28050 | 28150 | 28000 | 1433 |
| 607 | 20240521 | 092200 | 3100602600 | 28050 | 28050 | 28100 | 28000 | 3009 |
| 608 | 20240521 | 092100 | 3016296600 | 28000 | 28150 | 28150 | 28000 | 8159 |
| 609 | 20240521 | 092000 | 2787403000 | 28100 | 28200 | 28200 | 28100 | 541 |
| 610 | 20240521 | 091900 | 2772182050 | 28150 | 28150 | 28200 | 28100 | 1713 |
| 611 | 20240521 | 091800 | 2723985700 | 28150 | 28200 | 28200 | 28150 | 548 |
| 612 | 20240521 | 091700 | 2708549900 | 28150 | 28250 | 28250 | 28150 | 1702 |
| 613 | 20240521 | 091600 | 2660572400 | 28250 | 28200 | 28300 | 28200 | 2236 |
| 614 | 20240521 | 091500 | 2597394650 | 28200 | 28200 | 28300 | 28150 | 3839 |
| 615 | 20240521 | 091400 | 2489105050 | 28250 | 28100 | 28250 | 28050 | 3232 |
| 616 | 20240521 | 091300 | 2398253750 | 28050 | 28200 | 28200 | 28050 | 4291 |
| 617 | 20240521 | 091200 | 2277680450 | 28200 | 28150 | 28200 | 28100 | 3587 |
| 618 | 20240521 | 091100 | 2176778950 | 28150 | 28250 | 28250 | 28150 | 5076 |
| 619 | 20240521 | 091000 | 2033789800 | 28200 | 28350 | 28350 | 28200 | 2105 |
| 620 | 20240521 | 090900 | 1974256100 | 28350 | 28350 | 28400 | 28300 | 1138 |
| 621 | 20240521 | 090800 | 1941997700 | 28350 | 28200 | 28350 | 28150 | 2873 |
| 622 | 20240521 | 090700 | 1860960100 | 28150 | 28100 | 28250 | 28100 | 4151 |
| 623 | 20240521 | 090600 | 1744173050 | 28150 | 28300 | 28300 | 28100 | 13961 |
| 624 | 20240521 | 090500 | 1350248450 | 28300 | 28350 | 28400 | 28300 | 2295 |
| 625 | 20240521 | 090400 | 1285255600 | 28400 | 28300 | 28450 | 28250 | 3858 |
| 626 | 20240521 | 090300 | 1175966800 | 28350 | 28300 | 28350 | 28250 | 3833 |
| 627 | 20240521 | 090200 | 1067588900 | 28250 | 28350 | 28500 | 28250 | 5181 |
| 628 | 20240521 | 090100 | 920943150 | 28350 | 28450 | 28500 | 28250 | 8950 |
| 629 | 20240521 | 090000 | 667381000 | 28450 | 28600 | 28650 | 28400 | 22090 |