31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 183500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 8261 |
| 3 | 20240523 | 183400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20240523 | 183300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20240523 | 183200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20240523 | 183100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20240523 | 183000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20240523 | 182900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20240523 | 182800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20240523 | 182700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20240523 | 182600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20240523 | 182500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20240523 | 182400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20240523 | 182300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20240523 | 182200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20240523 | 182100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20240523 | 182000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20240523 | 181900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20240523 | 181800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20240523 | 181700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20240523 | 181600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20240523 | 181500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20240523 | 181400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20240523 | 181300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20240523 | 181200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20240523 | 181100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20240523 | 181000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20240523 | 180900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20240523 | 180800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20240523 | 180700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20240523 | 180600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20240523 | 180500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 8261 |
| 33 | 20240523 | 180400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20240523 | 180300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20240523 | 180200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20240523 | 180100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20240523 | 180000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20240523 | 175900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20240523 | 175800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20240523 | 175700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20240523 | 175600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20240523 | 175500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20240523 | 175400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20240523 | 175300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20240523 | 175200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20240523 | 175100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20240523 | 175000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20240523 | 174900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20240523 | 174800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20240523 | 174700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20240523 | 174600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20240523 | 174500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20240523 | 174400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20240523 | 174300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20240523 | 174200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20240523 | 174100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20240523 | 174000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20240523 | 173900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20240523 | 173800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20240523 | 173700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20240523 | 173600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20240523 | 173500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 8261 |
| 63 | 20240523 | 173400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20240523 | 173300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20240523 | 173200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20240523 | 173100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20240523 | 173000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20240523 | 172900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20240523 | 172800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20240523 | 172700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20240523 | 172600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20240523 | 172500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20240523 | 172400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20240523 | 172300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20240523 | 172200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20240523 | 172100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20240523 | 172000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20240523 | 171900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20240523 | 171800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20240523 | 171700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20240523 | 171600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20240523 | 171500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20240523 | 171400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20240523 | 171300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20240523 | 171200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20240523 | 171100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20240523 | 171000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20240523 | 170900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20240523 | 170800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20240523 | 170700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20240523 | 170600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20240523 | 170500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 8261 |
| 93 | 20240523 | 170400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20240523 | 170300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20240523 | 170200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20240523 | 170100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20240523 | 170000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20240523 | 165900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20240523 | 165800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20240523 | 165700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20240523 | 165600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20240523 | 165500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20240523 | 165400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20240523 | 165300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20240523 | 165200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20240523 | 165100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20240523 | 165000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20240523 | 164900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20240523 | 164800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20240523 | 164700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20240523 | 164600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20240523 | 164500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20240523 | 164400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20240523 | 164300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20240523 | 164200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20240523 | 164100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20240523 | 164000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20240523 | 163900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20240523 | 163800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20240523 | 163700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20240523 | 163600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20240523 | 163500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 8261 |
| 123 | 20240523 | 163400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20240523 | 163300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20240523 | 163200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20240523 | 163100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20240523 | 163000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20240523 | 162900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20240523 | 162800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20240523 | 162700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20240523 | 162600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20240523 | 162500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20240523 | 162400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20240523 | 162300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20240523 | 162200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20240523 | 162100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20240523 | 162000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20240523 | 161900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20240523 | 161800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20240523 | 161700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20240523 | 161600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20240523 | 161500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20240523 | 161400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20240523 | 161300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20240523 | 161200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20240523 | 161100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20240523 | 161000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20240523 | 160900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20240523 | 160800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20240523 | 160700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20240523 | 160600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20240523 | 160500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 8261 |
| 153 | 20240523 | 160400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20240523 | 160300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20240523 | 160200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20240523 | 160100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20240523 | 160000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20240523 | 155900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20240523 | 155800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20240523 | 155700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20240523 | 155600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20240523 | 155500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20240523 | 155400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20240523 | 155300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20240523 | 155200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20240523 | 155100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20240523 | 155000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20240523 | 154900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20240523 | 154800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20240523 | 154700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20240523 | 154600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20240523 | 154500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20240523 | 154400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20240523 | 154300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20240523 | 154200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20240523 | 154100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20240523 | 154000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20240523 | 153900 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20240523 | 153800 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20240523 | 153700 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20240523 | 153600 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20240523 | 153500 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 8261 |
| 183 | 20240523 | 153400 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20240523 | 153300 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20240523 | 153200 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20240523 | 153100 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20240523 | 153000 | 10084619650 | 23600 | 23600 | 23600 | 23600 | 8261 |
| 188 | 20240523 | 152900 | 9889660050 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20240523 | 152800 | 9889660050 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20240523 | 152700 | 9889660050 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20240523 | 152600 | 9889660050 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20240523 | 152500 | 9889660050 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20240523 | 152400 | 9889660050 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20240523 | 152300 | 9889660050 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20240523 | 152200 | 9889660050 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20240523 | 152100 | 9889660050 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20240523 | 152000 | 9889660050 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20240523 | 151900 | 9889660050 | 23600 | 23600 | 23600 | 23550 | 687 |
| 199 | 20240523 | 151800 | 9873449450 | 23600 | 23550 | 23600 | 23550 | 612 |
| 200 | 20240523 | 151700 | 9859015650 | 23550 | 23550 | 23600 | 23500 | 282 |
| 201 | 20240523 | 151600 | 9852372900 | 23550 | 23550 | 23650 | 23550 | 1583 |
| 202 | 20240523 | 151500 | 9815086850 | 23650 | 23600 | 23650 | 23550 | 2439 |
| 203 | 20240523 | 151400 | 9757522600 | 23600 | 23600 | 23600 | 23550 | 96 |
| 204 | 20240523 | 151300 | 9755257750 | 23550 | 23550 | 23600 | 23550 | 199 |
| 205 | 20240523 | 151200 | 9750563450 | 23550 | 23550 | 23600 | 23500 | 673 |
| 206 | 20240523 | 151100 | 9734710050 | 23550 | 23550 | 23550 | 23500 | 1063 |
| 207 | 20240523 | 151000 | 9709677750 | 23600 | 23600 | 23600 | 23550 | 82 |
| 208 | 20240523 | 150900 | 9707743200 | 23600 | 23600 | 23650 | 23550 | 2249 |
| 209 | 20240523 | 150800 | 9654668300 | 23600 | 23650 | 23650 | 23600 | 333 |
| 210 | 20240523 | 150700 | 9646797650 | 23650 | 23650 | 23650 | 23600 | 393 |
| 211 | 20240523 | 150600 | 9637509100 | 23650 | 23650 | 23650 | 23550 | 350 |
| 212 | 20240523 | 150500 | 9629247800 | 23650 | 23600 | 23650 | 23550 | 1643 |
| 213 | 20240523 | 150400 | 9590471900 | 23600 | 23550 | 23600 | 23550 | 211 |
| 214 | 20240523 | 150300 | 9585499600 | 23600 | 23550 | 23600 | 23550 | 95 |
| 215 | 20240523 | 150200 | 9583261450 | 23600 | 23550 | 23600 | 23550 | 1010 |
| 216 | 20240523 | 150100 | 9559469600 | 23550 | 23550 | 23600 | 23550 | 83 |
| 217 | 20240523 | 150000 | 9557513200 | 23600 | 23600 | 23600 | 23550 | 100 |
| 218 | 20240523 | 145900 | 9555155500 | 23600 | 23650 | 23650 | 23600 | 1692 |
| 219 | 20240523 | 145800 | 9515217300 | 23600 | 23650 | 23650 | 23600 | 215 |
| 220 | 20240523 | 145700 | 9510135550 | 23650 | 23600 | 23650 | 23600 | 5563 |
| 221 | 20240523 | 145600 | 9378657550 | 23600 | 23600 | 23600 | 23500 | 2119 |
| 222 | 20240523 | 145500 | 9328723150 | 23600 | 23550 | 23600 | 23500 | 159 |
| 223 | 20240523 | 145400 | 9324975700 | 23500 | 23500 | 23600 | 23500 | 3428 |
| 224 | 20240523 | 145300 | 9244245350 | 23450 | 23550 | 23550 | 23450 | 1079 |
| 225 | 20240523 | 145200 | 9218880250 | 23550 | 23550 | 23550 | 23500 | 1715 |
| 226 | 20240523 | 145100 | 9178567900 | 23550 | 23550 | 23550 | 23500 | 406 |
| 227 | 20240523 | 145000 | 9169010150 | 23500 | 23500 | 23550 | 23500 | 341 |
| 228 | 20240523 | 144900 | 9160990950 | 23550 | 23500 | 23550 | 23500 | 437 |
| 229 | 20240523 | 144800 | 9150716300 | 23500 | 23550 | 23550 | 23500 | 1204 |
| 230 | 20240523 | 144700 | 9122408800 | 23550 | 23500 | 23550 | 23500 | 149 |
| 231 | 20240523 | 144600 | 9118901500 | 23500 | 23550 | 23600 | 23500 | 115 |
| 232 | 20240523 | 144500 | 9116190350 | 23550 | 23600 | 23600 | 23500 | 1248 |
| 233 | 20240523 | 144400 | 9086810200 | 23600 | 23600 | 23600 | 23550 | 571 |
| 234 | 20240523 | 144300 | 9073335850 | 23600 | 23550 | 23600 | 23500 | 66 |
| 235 | 20240523 | 144200 | 9071782750 | 23550 | 23550 | 23600 | 23500 | 469 |
| 236 | 20240523 | 144100 | 9060740650 | 23550 | 23600 | 23600 | 23500 | 966 |
| 237 | 20240523 | 144000 | 9037999600 | 23600 | 23550 | 23600 | 23550 | 163 |
| 238 | 20240523 | 143900 | 9034155100 | 23600 | 23600 | 23600 | 23550 | 96 |
| 239 | 20240523 | 143800 | 9031890150 | 23550 | 23550 | 23600 | 23500 | 333 |
| 240 | 20240523 | 143700 | 9024056600 | 23550 | 23600 | 23600 | 23500 | 820 |
| 241 | 20240523 | 143600 | 9004735250 | 23600 | 23550 | 23600 | 23550 | 59 |
| 242 | 20240523 | 143500 | 9003344250 | 23550 | 23550 | 23600 | 23500 | 248 |
| 243 | 20240523 | 143400 | 8997504900 | 23550 | 23550 | 23600 | 23500 | 1049 |
| 244 | 20240523 | 143300 | 8972813100 | 23600 | 23600 | 23600 | 23550 | 305 |
| 245 | 20240523 | 143200 | 8965623950 | 23600 | 23600 | 23600 | 23550 | 50 |
| 246 | 20240523 | 143100 | 8964445250 | 23600 | 23550 | 23600 | 23550 | 572 |
| 247 | 20240523 | 143000 | 8950971650 | 23600 | 23600 | 23600 | 23550 | 1469 |
| 248 | 20240523 | 142900 | 8916370550 | 23600 | 23600 | 23600 | 23550 | 182 |
| 249 | 20240523 | 142800 | 8912077700 | 23550 | 23550 | 23600 | 23550 | 87 |
| 250 | 20240523 | 142700 | 8910026000 | 23550 | 23550 | 23600 | 23500 | 1076 |
| 251 | 20240523 | 142600 | 8884693850 | 23550 | 23550 | 23600 | 23550 | 249 |
| 252 | 20240523 | 142500 | 8878823150 | 23600 | 23600 | 23600 | 23550 | 82 |
| 253 | 20240523 | 142400 | 8876888800 | 23600 | 23600 | 23600 | 23550 | 54 |
| 254 | 20240523 | 142300 | 8875615150 | 23550 | 23600 | 23600 | 23500 | 958 |
| 255 | 20240523 | 142200 | 8853054250 | 23600 | 23600 | 23600 | 23550 | 289 |
| 256 | 20240523 | 142100 | 8846236700 | 23550 | 23600 | 23600 | 23550 | 269 |
| 257 | 20240523 | 142000 | 8839898450 | 23550 | 23600 | 23600 | 23550 | 141 |
| 258 | 20240523 | 141900 | 8836576550 | 23600 | 23600 | 23600 | 23550 | 1491 |
| 259 | 20240523 | 141800 | 8801451450 | 23550 | 23600 | 23600 | 23550 | 107 |
| 260 | 20240523 | 141700 | 8798927000 | 23600 | 23550 | 23600 | 23550 | 108 |
| 261 | 20240523 | 141600 | 8796380650 | 23550 | 23600 | 23600 | 23550 | 974 |
| 262 | 20240523 | 141500 | 8773437750 | 23600 | 23600 | 23600 | 23550 | 1354 |
| 263 | 20240523 | 141400 | 8741490600 | 23600 | 23550 | 23600 | 23550 | 461 |
| 264 | 20240523 | 141300 | 8730632950 | 23550 | 23550 | 23550 | 23500 | 824 |
| 265 | 20240523 | 141200 | 8711228600 | 23550 | 23600 | 23600 | 23500 | 931 |
| 266 | 20240523 | 141100 | 8689313850 | 23600 | 23600 | 23600 | 23550 | 302 |
| 267 | 20240523 | 141000 | 8682194100 | 23600 | 23600 | 23600 | 23550 | 88 |
| 268 | 20240523 | 140900 | 8680118950 | 23600 | 23600 | 23600 | 23500 | 1767 |
| 269 | 20240523 | 140800 | 8638511750 | 23550 | 23500 | 23600 | 23500 | 922 |
| 270 | 20240523 | 140700 | 8616794450 | 23500 | 23550 | 23550 | 23500 | 110 |
| 271 | 20240523 | 140600 | 8614207900 | 23550 | 23550 | 23550 | 23500 | 87 |
| 272 | 20240523 | 140500 | 8612160950 | 23550 | 23550 | 23550 | 23450 | 1166 |
| 273 | 20240523 | 140400 | 8584752400 | 23550 | 23500 | 23550 | 23500 | 499 |
| 274 | 20240523 | 140300 | 8573009400 | 23550 | 23500 | 23550 | 23500 | 131 |
| 275 | 20240523 | 140200 | 8569929650 | 23500 | 23550 | 23550 | 23450 | 150 |
| 276 | 20240523 | 140100 | 8566404400 | 23500 | 23500 | 23550 | 23500 | 1655 |
| 277 | 20240523 | 140000 | 8527497700 | 23550 | 23550 | 23550 | 23500 | 137 |
| 278 | 20240523 | 135900 | 8524274750 | 23500 | 23500 | 23550 | 23500 | 822 |
| 279 | 20240523 | 135800 | 8504951800 | 23500 | 23500 | 23550 | 23450 | 787 |
| 280 | 20240523 | 135700 | 8486465100 | 23500 | 23550 | 23550 | 23500 | 1418 |
| 281 | 20240523 | 135600 | 8453111050 | 23550 | 23500 | 23550 | 23500 | 61 |
| 282 | 20240523 | 135500 | 8451675750 | 23500 | 23450 | 23550 | 23450 | 1531 |
| 283 | 20240523 | 135400 | 8415648100 | 23450 | 23500 | 23500 | 23450 | 2659 |
| 284 | 20240523 | 135300 | 8353175000 | 23450 | 23500 | 23500 | 23450 | 396 |
| 285 | 20240523 | 135200 | 8343883200 | 23500 | 23500 | 23500 | 23450 | 553 |
| 286 | 20240523 | 135100 | 8330888500 | 23450 | 23450 | 23500 | 23450 | 47 |
| 287 | 20240523 | 135000 | 8329784750 | 23450 | 23550 | 23550 | 23450 | 1020 |
| 288 | 20240523 | 134900 | 8305839850 | 23550 | 23500 | 23550 | 23500 | 599 |
| 289 | 20240523 | 134800 | 8291761450 | 23500 | 23450 | 23500 | 23400 | 238 |
| 290 | 20240523 | 134700 | 8286175200 | 23500 | 23500 | 23500 | 23400 | 907 |
| 291 | 20240523 | 134600 | 8264904800 | 23550 | 23500 | 23550 | 23450 | 574 |
| 292 | 20240523 | 134500 | 8251413150 | 23500 | 23500 | 23550 | 23500 | 230 |
| 293 | 20240523 | 134400 | 8246005400 | 23500 | 23500 | 23500 | 23450 | 215 |
| 294 | 20240523 | 134300 | 8240954300 | 23500 | 23500 | 23500 | 23450 | 1237 |
| 295 | 20240523 | 134200 | 8211933800 | 23500 | 23500 | 23500 | 23450 | 144 |
| 296 | 20240523 | 134100 | 8208550600 | 23500 | 23500 | 23500 | 23450 | 139 |
| 297 | 20240523 | 134000 | 8205285150 | 23500 | 23500 | 23500 | 23450 | 133 |
| 298 | 20240523 | 133900 | 8202164550 | 23450 | 23550 | 23550 | 23450 | 486 |
| 299 | 20240523 | 133800 | 8190746350 | 23550 | 23500 | 23550 | 23450 | 206 |
| 300 | 20240523 | 133700 | 8185904950 | 23450 | 23450 | 23500 | 23450 | 81 |
| 301 | 20240523 | 133600 | 8184002300 | 23500 | 23500 | 23550 | 23450 | 845 |
| 302 | 20240523 | 133500 | 8164156200 | 23550 | 23500 | 23550 | 23500 | 909 |
| 303 | 20240523 | 133400 | 8142781200 | 23500 | 23450 | 23550 | 23450 | 278 |
| 304 | 20240523 | 133300 | 8136247750 | 23500 | 23500 | 23500 | 23450 | 45 |
| 305 | 20240523 | 133200 | 8135190950 | 23500 | 23550 | 23550 | 23450 | 853 |
| 306 | 20240523 | 133100 | 8115136400 | 23500 | 23500 | 23550 | 23500 | 347 |
| 307 | 20240523 | 133000 | 8106979750 | 23550 | 23500 | 23550 | 23500 | 97 |
| 308 | 20240523 | 132900 | 8104698100 | 23550 | 23600 | 23600 | 23500 | 295 |
| 309 | 20240523 | 132800 | 8097762900 | 23600 | 23650 | 23650 | 23550 | 3276 |
| 310 | 20240523 | 132700 | 8020583950 | 23600 | 23600 | 23650 | 23550 | 591 |
| 311 | 20240523 | 132600 | 8006634350 | 23600 | 23600 | 23600 | 23550 | 41 |
| 312 | 20240523 | 132500 | 8005667300 | 23600 | 23600 | 23600 | 23550 | 1489 |
| 313 | 20240523 | 132400 | 7970587600 | 23600 | 23550 | 23600 | 23500 | 1456 |
| 314 | 20240523 | 132300 | 7936300250 | 23550 | 23500 | 23550 | 23500 | 350 |
| 315 | 20240523 | 132200 | 7928074850 | 23500 | 23500 | 23500 | 23450 | 223 |
| 316 | 20240523 | 132100 | 7922835000 | 23450 | 23450 | 23550 | 23450 | 815 |
| 317 | 20240523 | 132000 | 7903692350 | 23500 | 23550 | 23550 | 23450 | 1426 |
| 318 | 20240523 | 131900 | 7870194250 | 23550 | 23500 | 23550 | 23450 | 160 |
| 319 | 20240523 | 131800 | 7866436500 | 23500 | 23450 | 23500 | 23450 | 802 |
| 320 | 20240523 | 131700 | 7847625600 | 23450 | 23500 | 23500 | 23400 | 1801 |
| 321 | 20240523 | 131600 | 7805389200 | 23500 | 23450 | 23500 | 23450 | 50 |
| 322 | 20240523 | 131500 | 7804215400 | 23500 | 23500 | 23500 | 23450 | 322 |
| 323 | 20240523 | 131400 | 7796662250 | 23500 | 23550 | 23550 | 23450 | 2500 |
| 324 | 20240523 | 131300 | 7737979500 | 23500 | 23500 | 23550 | 23500 | 448 |
| 325 | 20240523 | 131200 | 7727449750 | 23500 | 23500 | 23550 | 23500 | 51 |
| 326 | 20240523 | 131100 | 7726249300 | 23550 | 23550 | 23550 | 23500 | 46 |
| 327 | 20240523 | 131000 | 7725166100 | 23500 | 23550 | 23600 | 23500 | 808 |
| 328 | 20240523 | 130900 | 7706142850 | 23600 | 23550 | 23600 | 23550 | 150 |
| 329 | 20240523 | 130800 | 7702605600 | 23550 | 23550 | 23550 | 23500 | 567 |
| 330 | 20240523 | 130700 | 7689252800 | 23500 | 23550 | 23550 | 23450 | 1329 |
| 331 | 20240523 | 130600 | 7658029800 | 23500 | 23500 | 23500 | 23450 | 881 |
| 332 | 20240523 | 130500 | 7637327500 | 23500 | 23500 | 23500 | 23450 | 70 |
| 333 | 20240523 | 130400 | 7635682550 | 23450 | 23450 | 23500 | 23450 | 42 |
| 334 | 20240523 | 130300 | 7634695900 | 23450 | 23500 | 23500 | 23450 | 1024 |
| 335 | 20240523 | 130200 | 7610674900 | 23500 | 23450 | 23500 | 23450 | 114 |
| 336 | 20240523 | 130100 | 7607999950 | 23500 | 23450 | 23500 | 23450 | 129 |
| 337 | 20240523 | 130000 | 7604972150 | 23500 | 23450 | 23500 | 23450 | 1523 |
| 338 | 20240523 | 125900 | 7569257300 | 23500 | 23450 | 23500 | 23450 | 1329 |
| 339 | 20240523 | 125800 | 7538085250 | 23500 | 23400 | 23500 | 23400 | 1465 |
| 340 | 20240523 | 125700 | 7503710150 | 23400 | 23450 | 23450 | 23400 | 584 |
| 341 | 20240523 | 125600 | 7490043100 | 23450 | 23450 | 23500 | 23350 | 5349 |
| 342 | 20240523 | 125500 | 7364549100 | 23400 | 23450 | 23450 | 23400 | 821 |
| 343 | 20240523 | 125400 | 7345336250 | 23400 | 23450 | 23450 | 23400 | 201 |
| 344 | 20240523 | 125300 | 7340631750 | 23400 | 23400 | 23450 | 23400 | 66 |
| 345 | 20240523 | 125200 | 7339086950 | 23450 | 23450 | 23450 | 23350 | 1984 |
| 346 | 20240523 | 125100 | 7292664350 | 23400 | 23400 | 23450 | 23400 | 1493 |
| 347 | 20240523 | 125000 | 7257727500 | 23450 | 23450 | 23450 | 23400 | 134 |
| 348 | 20240523 | 124900 | 7254586300 | 23450 | 23450 | 23450 | 23400 | 287 |
| 349 | 20240523 | 124800 | 7247868650 | 23450 | 23400 | 23450 | 23400 | 1224 |
| 350 | 20240523 | 124700 | 7219218850 | 23400 | 23450 | 23450 | 23400 | 729 |
| 351 | 20240523 | 124600 | 7202137300 | 23450 | 23400 | 23450 | 23400 | 265 |
| 352 | 20240523 | 124500 | 7195931750 | 23450 | 23450 | 23450 | 23400 | 1060 |
| 353 | 20240523 | 124400 | 7171118750 | 23450 | 23450 | 23450 | 23400 | 322 |
| 354 | 20240523 | 124300 | 7163568250 | 23400 | 23450 | 23500 | 23400 | 1374 |
| 355 | 20240523 | 124200 | 7131355500 | 23450 | 23400 | 23450 | 23400 | 288 |
| 356 | 20240523 | 124100 | 7124612600 | 23450 | 23500 | 23500 | 23400 | 819 |
| 357 | 20240523 | 124000 | 7105415550 | 23450 | 23450 | 23450 | 23400 | 701 |
| 358 | 20240523 | 123900 | 7088978100 | 23450 | 23450 | 23500 | 23400 | 402 |
| 359 | 20240523 | 123800 | 7079549500 | 23400 | 23450 | 23450 | 23400 | 848 |
| 360 | 20240523 | 123700 | 7059678550 | 23500 | 23450 | 23500 | 23450 | 1738 |
| 361 | 20240523 | 123600 | 7018921050 | 23500 | 23450 | 23500 | 23450 | 188 |
| 362 | 20240523 | 123500 | 7014508850 | 23500 | 23450 | 23500 | 23400 | 693 |
| 363 | 20240523 | 123400 | 6998257350 | 23450 | 23500 | 23500 | 23400 | 2974 |
| 364 | 20240523 | 123300 | 6928512800 | 23500 | 23500 | 23500 | 23450 | 1152 |
| 365 | 20240523 | 123200 | 6901449700 | 23500 | 23500 | 23500 | 23450 | 168 |
| 366 | 20240523 | 123100 | 6897502700 | 23500 | 23550 | 23550 | 23500 | 83 |
| 367 | 20240523 | 123000 | 6895551100 | 23500 | 23550 | 23550 | 23500 | 1566 |
| 368 | 20240523 | 122900 | 6858731400 | 23550 | 23500 | 23550 | 23500 | 275 |
| 369 | 20240523 | 122800 | 6852266500 | 23500 | 23400 | 23550 | 23400 | 1503 |
| 370 | 20240523 | 122700 | 6816949200 | 23450 | 23500 | 23500 | 23400 | 2540 |
| 371 | 20240523 | 122600 | 6757382150 | 23500 | 23500 | 23500 | 23450 | 381 |
| 372 | 20240523 | 122500 | 6748431250 | 23500 | 23500 | 23500 | 23450 | 337 |
| 373 | 20240523 | 122400 | 6740525650 | 23500 | 23450 | 23500 | 23400 | 532 |
| 374 | 20240523 | 122300 | 6728044100 | 23450 | 23500 | 23550 | 23400 | 1995 |
| 375 | 20240523 | 122200 | 6681234450 | 23500 | 23450 | 23500 | 23450 | 2376 |
| 376 | 20240523 | 122100 | 6625501750 | 23450 | 23450 | 23500 | 23450 | 355 |
| 377 | 20240523 | 122000 | 6617164550 | 23450 | 23550 | 23550 | 23450 | 3799 |
| 378 | 20240523 | 121900 | 6527895950 | 23500 | 23550 | 23550 | 23500 | 3881 |
| 379 | 20240523 | 121800 | 6436540200 | 23550 | 23600 | 23600 | 23550 | 640 |
| 380 | 20240523 | 121700 | 6421462500 | 23550 | 23550 | 23600 | 23550 | 76 |
| 381 | 20240523 | 121600 | 6419670250 | 23600 | 23600 | 23600 | 23550 | 1373 |
| 382 | 20240523 | 121500 | 6387327050 | 23550 | 23550 | 23600 | 23550 | 347 |
| 383 | 20240523 | 121400 | 6379141900 | 23550 | 23550 | 23600 | 23550 | 300 |
| 384 | 20240523 | 121300 | 6372069850 | 23550 | 23550 | 23600 | 23550 | 2154 |
| 385 | 20240523 | 121200 | 6321241050 | 23550 | 23600 | 23650 | 23550 | 2145 |
| 386 | 20240523 | 121100 | 6270649400 | 23600 | 23650 | 23650 | 23600 | 737 |
| 387 | 20240523 | 121000 | 6253254800 | 23600 | 23650 | 23650 | 23600 | 191 |
| 388 | 20240523 | 120900 | 6248745200 | 23600 | 23650 | 23650 | 23600 | 6292 |
| 389 | 20240523 | 120800 | 6100114700 | 23700 | 23650 | 23700 | 23650 | 849 |
| 390 | 20240523 | 120700 | 6080010200 | 23700 | 23650 | 23750 | 23650 | 699 |
| 391 | 20240523 | 120600 | 6063458950 | 23700 | 23700 | 23700 | 23650 | 1316 |
| 392 | 20240523 | 120500 | 6032269900 | 23700 | 23700 | 23700 | 23650 | 938 |
| 393 | 20240523 | 120400 | 6010078650 | 23700 | 23700 | 23700 | 23650 | 101 |
| 394 | 20240523 | 120300 | 6007687100 | 23700 | 23700 | 23700 | 23650 | 2331 |
| 395 | 20240523 | 120200 | 5952450000 | 23750 | 23750 | 23750 | 23700 | 544 |
| 396 | 20240523 | 120100 | 5939540100 | 23750 | 23700 | 23750 | 23700 | 1059 |
| 397 | 20240523 | 120000 | 5914432850 | 23750 | 23750 | 23750 | 23700 | 303 |
| 398 | 20240523 | 115900 | 5907237200 | 23750 | 23750 | 23750 | 23700 | 144 |
| 399 | 20240523 | 115800 | 5903818500 | 23750 | 23700 | 23750 | 23700 | 1300 |
| 400 | 20240523 | 115700 | 5872990800 | 23700 | 23700 | 23750 | 23700 | 167 |
| 401 | 20240523 | 115600 | 5869029000 | 23700 | 23750 | 23750 | 23700 | 142 |
| 402 | 20240523 | 115500 | 5865659850 | 23750 | 23750 | 23750 | 23700 | 310 |
| 403 | 20240523 | 115400 | 5858307400 | 23750 | 23800 | 23800 | 23700 | 1033 |
| 404 | 20240523 | 115300 | 5833783450 | 23800 | 23750 | 23800 | 23700 | 977 |
| 405 | 20240523 | 115200 | 5810579750 | 23750 | 23750 | 23750 | 23700 | 639 |
| 406 | 20240523 | 115100 | 5795403650 | 23750 | 23750 | 23750 | 23700 | 1049 |
| 407 | 20240523 | 115000 | 5770504600 | 23750 | 23800 | 23800 | 23700 | 4880 |
| 408 | 20240523 | 114900 | 5654548950 | 23800 | 23850 | 23850 | 23800 | 375 |
| 409 | 20240523 | 114800 | 5645615100 | 23850 | 23850 | 23850 | 23800 | 367 |
| 410 | 20240523 | 114700 | 5636865500 | 23850 | 23850 | 23900 | 23800 | 1389 |
| 411 | 20240523 | 114600 | 5603789800 | 23850 | 23900 | 23900 | 23850 | 217 |
| 412 | 20240523 | 114500 | 5598604150 | 23850 | 23850 | 23900 | 23800 | 182 |
| 413 | 20240523 | 114400 | 5594262150 | 23850 | 23850 | 23850 | 23850 | 276 |
| 414 | 20240523 | 114300 | 5587679550 | 23850 | 23900 | 23900 | 23800 | 656 |
| 415 | 20240523 | 114200 | 5572040600 | 23850 | 23850 | 23850 | 23850 | 328 |
| 416 | 20240523 | 114100 | 5564217800 | 23800 | 23850 | 23850 | 23800 | 191 |
| 417 | 20240523 | 114000 | 5559667800 | 23800 | 23800 | 23850 | 23800 | 444 |
| 418 | 20240523 | 113900 | 5549088950 | 23850 | 23900 | 23900 | 23850 | 993 |
| 419 | 20240523 | 113800 | 5525398950 | 23900 | 23900 | 23900 | 23850 | 40 |
| 420 | 20240523 | 113700 | 5524443100 | 23850 | 23800 | 23850 | 23750 | 3409 |
| 421 | 20240523 | 113600 | 5443176700 | 23850 | 23850 | 23850 | 23800 | 2217 |
| 422 | 20240523 | 113500 | 5390403800 | 23850 | 23900 | 23900 | 23800 | 556 |
| 423 | 20240523 | 113400 | 5377154050 | 23850 | 23900 | 23900 | 23850 | 59 |
| 424 | 20240523 | 113300 | 5375745750 | 23900 | 23900 | 23900 | 23850 | 1388 |
| 425 | 20240523 | 113200 | 5342627950 | 23900 | 23900 | 23900 | 23850 | 1142 |
| 426 | 20240523 | 113100 | 5315381000 | 23900 | 23900 | 23900 | 23850 | 213 |
| 427 | 20240523 | 113000 | 5310291400 | 23900 | 23850 | 23900 | 23850 | 172 |
| 428 | 20240523 | 112900 | 5306180850 | 23900 | 23850 | 23900 | 23850 | 924 |
| 429 | 20240523 | 112800 | 5284134550 | 23900 | 23900 | 23900 | 23900 | 121 |
| 430 | 20240523 | 112700 | 5281242650 | 23900 | 23850 | 23900 | 23850 | 151 |
| 431 | 20240523 | 112600 | 5277637350 | 23850 | 23900 | 23900 | 23850 | 507 |
| 432 | 20240523 | 112500 | 5265535100 | 23900 | 23950 | 23950 | 23850 | 1613 |
| 433 | 20240523 | 112400 | 5226995200 | 23950 | 23950 | 23950 | 23900 | 310 |
| 434 | 20240523 | 112300 | 5219577350 | 23950 | 23950 | 23950 | 23950 | 102 |
| 435 | 20240523 | 112200 | 5217134450 | 23900 | 23900 | 23950 | 23900 | 933 |
| 436 | 20240523 | 112100 | 5194824100 | 23900 | 24000 | 24000 | 23900 | 1471 |
| 437 | 20240523 | 112000 | 5159580150 | 24000 | 24000 | 24000 | 23950 | 91 |
| 438 | 20240523 | 111900 | 5157396250 | 24000 | 23950 | 24000 | 23950 | 103 |
| 439 | 20240523 | 111800 | 5154924450 | 23950 | 24000 | 24000 | 23900 | 1253 |
| 440 | 20240523 | 111700 | 5124913100 | 23950 | 24000 | 24000 | 23950 | 98 |
| 441 | 20240523 | 111600 | 5122561850 | 24000 | 24000 | 24000 | 23950 | 402 |
| 442 | 20240523 | 111500 | 5112914550 | 24000 | 23950 | 24000 | 23950 | 278 |
| 443 | 20240523 | 111400 | 5106245400 | 23950 | 24000 | 24000 | 23900 | 816 |
| 444 | 20240523 | 111300 | 5086701650 | 23950 | 24000 | 24000 | 23950 | 161 |
| 445 | 20240523 | 111200 | 5082839600 | 24000 | 24000 | 24000 | 23950 | 135 |
| 446 | 20240523 | 111100 | 5079600250 | 24000 | 24000 | 24000 | 23900 | 457 |
| 447 | 20240523 | 111000 | 5068645550 | 24000 | 23950 | 24000 | 23950 | 1098 |
| 448 | 20240523 | 110900 | 5042347300 | 23950 | 23900 | 23950 | 23900 | 107 |
| 449 | 20240523 | 110800 | 5039785050 | 23950 | 23950 | 23950 | 23950 | 189 |
| 450 | 20240523 | 110700 | 5035258500 | 23950 | 24000 | 24000 | 23900 | 988 |
| 451 | 20240523 | 110600 | 5011613800 | 24000 | 24000 | 24000 | 23950 | 57 |
| 452 | 20240523 | 110500 | 5010246000 | 24000 | 24000 | 24000 | 24000 | 103 |
| 453 | 20240523 | 110400 | 5007774000 | 24000 | 24000 | 24000 | 23950 | 263 |
| 454 | 20240523 | 110300 | 5001463550 | 24000 | 24000 | 24000 | 23950 | 1144 |
| 455 | 20240523 | 110200 | 4974054050 | 24000 | 23950 | 24000 | 23950 | 71 |
| 456 | 20240523 | 110100 | 4972350200 | 24000 | 24000 | 24000 | 23950 | 126 |
| 457 | 20240523 | 110000 | 4969326300 | 24000 | 23950 | 24000 | 23950 | 457 |
| 458 | 20240523 | 105900 | 4958370500 | 23950 | 24000 | 24000 | 23950 | 647 |
| 459 | 20240523 | 105800 | 4942870900 | 23950 | 23900 | 24000 | 23900 | 388 |
| 460 | 20240523 | 105700 | 4933578050 | 23950 | 23950 | 23950 | 23900 | 230 |
| 461 | 20240523 | 105600 | 4928070500 | 23950 | 24000 | 24000 | 23900 | 341 |
| 462 | 20240523 | 105500 | 4919913750 | 23950 | 23950 | 24000 | 23950 | 149 |
| 463 | 20240523 | 105400 | 4916340000 | 23950 | 23950 | 23950 | 23900 | 544 |
| 464 | 20240523 | 105300 | 4903332950 | 23950 | 23850 | 23950 | 23850 | 709 |
| 465 | 20240523 | 105200 | 4886399050 | 23900 | 24000 | 24000 | 23850 | 1292 |
| 466 | 20240523 | 105100 | 4855492450 | 24000 | 24000 | 24000 | 23950 | 88 |
| 467 | 20240523 | 105000 | 4853380900 | 24000 | 24000 | 24000 | 24000 | 210 |
| 468 | 20240523 | 104900 | 4848340900 | 23950 | 23950 | 24000 | 23900 | 1139 |
| 469 | 20240523 | 104800 | 4821069400 | 23950 | 23950 | 24000 | 23950 | 191 |
| 470 | 20240523 | 104700 | 4816487950 | 23950 | 24000 | 24000 | 23950 | 66 |
| 471 | 20240523 | 104600 | 4814904800 | 24000 | 23900 | 24000 | 23900 | 419 |
| 472 | 20240523 | 104500 | 4804872450 | 23950 | 24000 | 24000 | 23900 | 1651 |
| 473 | 20240523 | 104400 | 4765390450 | 24000 | 23950 | 24000 | 23900 | 486 |
| 474 | 20240523 | 104300 | 4753750550 | 23900 | 23950 | 23950 | 23900 | 213 |
| 475 | 20240523 | 104200 | 4748650950 | 23900 | 23950 | 23950 | 23900 | 400 |
| 476 | 20240523 | 104100 | 4739085150 | 23900 | 23900 | 24000 | 23900 | 595 |
| 477 | 20240523 | 104000 | 4724857900 | 23900 | 23950 | 24000 | 23900 | 417 |
| 478 | 20240523 | 103900 | 4714883750 | 23950 | 23950 | 24000 | 23900 | 181 |
| 479 | 20240523 | 103800 | 4710549450 | 23900 | 23950 | 23950 | 23900 | 1268 |
| 480 | 20240523 | 103700 | 4680241800 | 23950 | 23950 | 24000 | 23900 | 593 |
| 481 | 20240523 | 103600 | 4666044300 | 23950 | 24000 | 24000 | 23950 | 259 |
| 482 | 20240523 | 103500 | 4659835300 | 23950 | 24000 | 24000 | 23950 | 210 |
| 483 | 20240523 | 103400 | 4654798150 | 23950 | 24000 | 24000 | 23950 | 1145 |
| 484 | 20240523 | 103300 | 4627371150 | 23950 | 23900 | 24000 | 23900 | 47 |
| 485 | 20240523 | 103200 | 4626244550 | 23950 | 24000 | 24000 | 23900 | 1708 |
| 486 | 20240523 | 103100 | 4585334150 | 24000 | 23950 | 24000 | 23950 | 339 |
| 487 | 20240523 | 103000 | 4577208250 | 23950 | 23950 | 24000 | 23950 | 688 |
| 488 | 20240523 | 102900 | 4560723750 | 24000 | 23950 | 24000 | 23900 | 563 |
| 489 | 20240523 | 102800 | 4547220050 | 23900 | 24000 | 24000 | 23900 | 793 |
| 490 | 20240523 | 102700 | 4528242800 | 24000 | 23950 | 24000 | 23950 | 2221 |
| 491 | 20240523 | 102600 | 4474982800 | 23950 | 23950 | 24000 | 23950 | 507 |
| 492 | 20240523 | 102500 | 4462833150 | 23900 | 23950 | 23950 | 23900 | 409 |
| 493 | 20240523 | 102400 | 4453045200 | 23950 | 23900 | 23950 | 23900 | 1203 |
| 494 | 20240523 | 102300 | 4424282700 | 23900 | 23950 | 24000 | 23900 | 911 |
| 495 | 20240523 | 102200 | 4402472600 | 23950 | 24000 | 24000 | 23950 | 501 |
| 496 | 20240523 | 102100 | 4390466100 | 24000 | 23950 | 24000 | 23950 | 336 |
| 497 | 20240523 | 102000 | 4382408900 | 24000 | 23900 | 24000 | 23900 | 843 |
| 498 | 20240523 | 101900 | 4362247700 | 23900 | 24000 | 24000 | 23900 | 764 |
| 499 | 20240523 | 101800 | 4343959350 | 23950 | 23950 | 24000 | 23950 | 177 |
| 500 | 20240523 | 101700 | 4339718250 | 23950 | 24000 | 24000 | 23950 | 987 |
| 501 | 20240523 | 101600 | 4316064250 | 24000 | 24000 | 24000 | 23900 | 2475 |
| 502 | 20240523 | 101500 | 4256816250 | 24000 | 24000 | 24050 | 23950 | 937 |
| 503 | 20240523 | 101400 | 4234365900 | 23950 | 24000 | 24000 | 23950 | 298 |
| 504 | 20240523 | 101300 | 4227216850 | 24000 | 24000 | 24000 | 23950 | 339 |
| 505 | 20240523 | 101200 | 4219083400 | 24000 | 24000 | 24050 | 23950 | 1106 |
| 506 | 20240523 | 101100 | 4192554650 | 24000 | 24050 | 24050 | 24000 | 221 |
| 507 | 20240523 | 101000 | 4187241300 | 24050 | 24050 | 24100 | 24050 | 827 |
| 508 | 20240523 | 100900 | 4167350950 | 24050 | 24100 | 24100 | 24000 | 1012 |
| 509 | 20240523 | 100800 | 4143037400 | 24050 | 24050 | 24100 | 24050 | 406 |
| 510 | 20240523 | 100700 | 4133266800 | 24050 | 24100 | 24100 | 24000 | 426 |
| 511 | 20240523 | 100600 | 4123018850 | 24100 | 24050 | 24100 | 24050 | 425 |
| 512 | 20240523 | 100500 | 4112786850 | 24050 | 24050 | 24100 | 24050 | 1064 |
| 513 | 20240523 | 100400 | 4087190150 | 24100 | 24050 | 24100 | 24000 | 360 |
| 514 | 20240523 | 100300 | 4078531450 | 24000 | 24000 | 24050 | 23950 | 617 |
| 515 | 20240523 | 100200 | 4063734250 | 24000 | 23950 | 24050 | 23950 | 435 |
| 516 | 20240523 | 100100 | 4053286300 | 23950 | 24050 | 24100 | 23950 | 975 |
| 517 | 20240523 | 100000 | 4029889000 | 24050 | 24000 | 24050 | 23950 | 3682 |
| 518 | 20240523 | 095900 | 3941509650 | 24000 | 24100 | 24100 | 23850 | 13744 |
| 519 | 20240523 | 095800 | 3612813000 | 24100 | 24200 | 24200 | 24050 | 1529 |
| 520 | 20240523 | 095700 | 3575926750 | 24200 | 24150 | 24200 | 24150 | 180 |
| 521 | 20240523 | 095600 | 3571571300 | 24200 | 24150 | 24200 | 24150 | 782 |
| 522 | 20240523 | 095500 | 3552677650 | 24150 | 24100 | 24150 | 24050 | 821 |
| 523 | 20240523 | 095400 | 3532883350 | 24150 | 24200 | 24200 | 24050 | 3746 |
| 524 | 20240523 | 095300 | 3442558700 | 24150 | 24150 | 24200 | 24150 | 2289 |
| 525 | 20240523 | 095200 | 3387260100 | 24150 | 24200 | 24200 | 24150 | 1733 |
| 526 | 20240523 | 095100 | 3345386650 | 24200 | 24250 | 24250 | 24150 | 1354 |
| 527 | 20240523 | 095000 | 3312618850 | 24250 | 24250 | 24300 | 24200 | 1663 |
| 528 | 20240523 | 094900 | 3272255350 | 24300 | 24250 | 24300 | 24200 | 354 |
| 529 | 20240523 | 094800 | 3263671850 | 24200 | 24250 | 24250 | 24200 | 592 |
| 530 | 20240523 | 094700 | 3249321100 | 24250 | 24250 | 24250 | 24150 | 2027 |
| 531 | 20240523 | 094600 | 3200258500 | 24250 | 24250 | 24250 | 24200 | 360 |
| 532 | 20240523 | 094500 | 3191528850 | 24250 | 24300 | 24300 | 24200 | 930 |
| 533 | 20240523 | 094400 | 3168967350 | 24300 | 24300 | 24300 | 24200 | 2587 |
| 534 | 20240523 | 094300 | 3106249250 | 24300 | 24300 | 24300 | 24250 | 1669 |
| 535 | 20240523 | 094200 | 3065748500 | 24250 | 24400 | 24400 | 24250 | 4462 |
| 536 | 20240523 | 094100 | 2957088350 | 24400 | 24350 | 24400 | 24350 | 1904 |
| 537 | 20240523 | 094000 | 2910659450 | 24350 | 24350 | 24350 | 24250 | 1644 |
| 538 | 20240523 | 093900 | 2870685950 | 24350 | 24400 | 24400 | 24300 | 3033 |
| 539 | 20240523 | 093800 | 2796781650 | 24400 | 24350 | 24400 | 24300 | 1527 |
| 540 | 20240523 | 093700 | 2759598150 | 24350 | 24300 | 24350 | 24300 | 323 |
| 541 | 20240523 | 093600 | 2751736950 | 24300 | 24300 | 24350 | 24250 | 2518 |
| 542 | 20240523 | 093500 | 2690577450 | 24350 | 24300 | 24350 | 24300 | 1017 |
| 543 | 20240523 | 093400 | 2665849750 | 24350 | 24300 | 24350 | 24250 | 2087 |
| 544 | 20240523 | 093300 | 2615121650 | 24300 | 24250 | 24300 | 24250 | 1288 |
| 545 | 20240523 | 093200 | 2583852650 | 24250 | 24250 | 24300 | 24200 | 1139 |
| 546 | 20240523 | 093100 | 2556230500 | 24300 | 24250 | 24300 | 24250 | 536 |
| 547 | 20240523 | 093000 | 2543227450 | 24250 | 24250 | 24300 | 24250 | 1889 |
| 548 | 20240523 | 092900 | 2497415700 | 24250 | 24300 | 24300 | 24200 | 2377 |
| 549 | 20240523 | 092800 | 2439783900 | 24300 | 24250 | 24300 | 24250 | 1780 |
| 550 | 20240523 | 092700 | 2396592450 | 24200 | 24250 | 24250 | 24200 | 644 |
| 551 | 20240523 | 092600 | 2380975850 | 24200 | 24150 | 24250 | 24150 | 3941 |
| 552 | 20240523 | 092500 | 2285570250 | 24150 | 24150 | 24200 | 24100 | 2713 |
| 553 | 20240523 | 092400 | 2220083950 | 24100 | 24000 | 24100 | 24000 | 1782 |
| 554 | 20240523 | 092300 | 2177184650 | 24000 | 24050 | 24050 | 24000 | 545 |
| 555 | 20240523 | 092200 | 2164088300 | 24050 | 24000 | 24050 | 23950 | 865 |
| 556 | 20240523 | 092100 | 2143335250 | 23950 | 24000 | 24050 | 23950 | 873 |
| 557 | 20240523 | 092000 | 2122390700 | 24050 | 24000 | 24100 | 24000 | 965 |
| 558 | 20240523 | 091900 | 2099217250 | 24050 | 23950 | 24050 | 23950 | 1492 |
| 559 | 20240523 | 091800 | 2063416250 | 23950 | 23950 | 24000 | 23900 | 3496 |
| 560 | 20240523 | 091700 | 1979719500 | 24000 | 24000 | 24000 | 23900 | 4796 |
| 561 | 20240523 | 091600 | 1864852150 | 24000 | 24100 | 24100 | 23950 | 2034 |
| 562 | 20240523 | 091500 | 1815978750 | 24050 | 23950 | 24100 | 23950 | 1112 |
| 563 | 20240523 | 091400 | 1789267850 | 23950 | 23950 | 24050 | 23850 | 5493 |
| 564 | 20240523 | 091300 | 1657580250 | 23950 | 24000 | 24050 | 23950 | 1920 |
| 565 | 20240523 | 091200 | 1611558250 | 24000 | 24100 | 24150 | 23950 | 3224 |
| 566 | 20240523 | 091100 | 1534127750 | 24100 | 24050 | 24100 | 23850 | 4292 |
| 567 | 20240523 | 091000 | 1431312900 | 24050 | 24150 | 24150 | 24050 | 1680 |
| 568 | 20240523 | 090900 | 1390827150 | 24150 | 24150 | 24200 | 24100 | 3130 |
| 569 | 20240523 | 090800 | 1315271350 | 24150 | 24050 | 24150 | 24000 | 3736 |
| 570 | 20240523 | 090700 | 1225388350 | 24050 | 24000 | 24100 | 24000 | 4463 |
| 571 | 20240523 | 090600 | 1118073600 | 24000 | 23900 | 24000 | 23850 | 1383 |
| 572 | 20240523 | 090500 | 1084973400 | 23900 | 23850 | 23950 | 23800 | 3522 |
| 573 | 20240523 | 090400 | 1000806850 | 23850 | 23800 | 23850 | 23750 | 3596 |
| 574 | 20240523 | 090300 | 915214800 | 23800 | 23700 | 23900 | 23700 | 2872 |
| 575 | 20240523 | 090200 | 846841850 | 23700 | 24050 | 24050 | 23650 | 14669 |
| 576 | 20240523 | 090100 | 497012550 | 24100 | 24100 | 24200 | 24100 | 4612 |
| 577 | 20240523 | 090000 | 385582050 | 24100 | 24100 | 24100 | 23950 | 16020 |