34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 192300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 5774 |
| 3 | 20240523 | 192200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20240523 | 192100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20240523 | 192000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20240523 | 191900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20240523 | 191800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20240523 | 191700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20240523 | 191600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20240523 | 191500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20240523 | 191400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20240523 | 191300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20240523 | 191200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20240523 | 191100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20240523 | 191000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20240523 | 190900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20240523 | 190800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20240523 | 190700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20240523 | 190600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20240523 | 190500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20240523 | 190400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20240523 | 190300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20240523 | 190200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20240523 | 190100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20240523 | 190000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20240523 | 185900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20240523 | 185800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20240523 | 185700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20240523 | 185600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20240523 | 185500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20240523 | 185400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20240523 | 185300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 5774 |
| 33 | 20240523 | 185200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20240523 | 185100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20240523 | 185000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20240523 | 184900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20240523 | 184800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20240523 | 184700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20240523 | 184600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20240523 | 184500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20240523 | 184400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20240523 | 184300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20240523 | 184200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20240523 | 184100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20240523 | 184000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20240523 | 183900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20240523 | 183800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20240523 | 183700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20240523 | 183600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20240523 | 183500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20240523 | 183400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20240523 | 183300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20240523 | 183200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20240523 | 183100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20240523 | 183000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20240523 | 182900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20240523 | 182800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20240523 | 182700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20240523 | 182600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20240523 | 182500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20240523 | 182400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20240523 | 182300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 5774 |
| 63 | 20240523 | 182200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20240523 | 182100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20240523 | 182000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20240523 | 181900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20240523 | 181800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20240523 | 181700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20240523 | 181600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20240523 | 181500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20240523 | 181400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20240523 | 181300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20240523 | 181200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20240523 | 181100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20240523 | 181000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20240523 | 180900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20240523 | 180800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20240523 | 180700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20240523 | 180600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20240523 | 180500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20240523 | 180400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20240523 | 180300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20240523 | 180200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20240523 | 180100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20240523 | 180000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20240523 | 175900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20240523 | 175800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20240523 | 175700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20240523 | 175600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20240523 | 175500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20240523 | 175400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20240523 | 175300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 5774 |
| 93 | 20240523 | 175200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20240523 | 175100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20240523 | 175000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20240523 | 174900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20240523 | 174800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20240523 | 174700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20240523 | 174600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20240523 | 174500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20240523 | 174400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20240523 | 174300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20240523 | 174200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20240523 | 174100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20240523 | 174000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20240523 | 173900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20240523 | 173800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20240523 | 173700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20240523 | 173600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20240523 | 173500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20240523 | 173400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20240523 | 173300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20240523 | 173200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20240523 | 173100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20240523 | 173000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20240523 | 172900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20240523 | 172800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20240523 | 172700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20240523 | 172600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20240523 | 172500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20240523 | 172400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20240523 | 172300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 5774 |
| 123 | 20240523 | 172200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20240523 | 172100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20240523 | 172000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20240523 | 171900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20240523 | 171800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20240523 | 171700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20240523 | 171600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20240523 | 171500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20240523 | 171400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20240523 | 171300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20240523 | 171200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20240523 | 171100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20240523 | 171000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20240523 | 170900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20240523 | 170800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20240523 | 170700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20240523 | 170600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20240523 | 170500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20240523 | 170400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20240523 | 170300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20240523 | 170200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20240523 | 170100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20240523 | 170000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20240523 | 165900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20240523 | 165800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20240523 | 165700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20240523 | 165600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20240523 | 165500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20240523 | 165400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20240523 | 165300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 5774 |
| 153 | 20240523 | 165200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20240523 | 165100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20240523 | 165000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20240523 | 164900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20240523 | 164800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20240523 | 164700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20240523 | 164600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20240523 | 164500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20240523 | 164400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20240523 | 164300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20240523 | 164200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20240523 | 164100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20240523 | 164000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20240523 | 163900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20240523 | 163800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20240523 | 163700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20240523 | 163600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20240523 | 163500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20240523 | 163400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20240523 | 163300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20240523 | 163200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20240523 | 163100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20240523 | 163000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20240523 | 162900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20240523 | 162800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20240523 | 162700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20240523 | 162600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20240523 | 162500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20240523 | 162400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20240523 | 162300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 5774 |
| 183 | 20240523 | 162200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20240523 | 162100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20240523 | 162000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20240523 | 161900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20240523 | 161800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20240523 | 161700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20240523 | 161600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20240523 | 161500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20240523 | 161400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20240523 | 161300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20240523 | 161200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20240523 | 161100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20240523 | 161000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20240523 | 160900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20240523 | 160800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20240523 | 160700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20240523 | 160600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20240523 | 160500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20240523 | 160400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20240523 | 160300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20240523 | 160200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20240523 | 160100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20240523 | 160000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20240523 | 155900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20240523 | 155800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20240523 | 155700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20240523 | 155600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20240523 | 155500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20240523 | 155400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20240523 | 155300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 5774 |
| 213 | 20240523 | 155200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20240523 | 155100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20240523 | 155000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20240523 | 154900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20240523 | 154800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20240523 | 154700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20240523 | 154600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20240523 | 154500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20240523 | 154400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20240523 | 154300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20240523 | 154200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20240523 | 154100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20240523 | 154000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20240523 | 153900 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20240523 | 153800 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20240523 | 153700 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20240523 | 153600 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20240523 | 153500 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20240523 | 153400 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20240523 | 153300 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20240523 | 153200 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20240523 | 153100 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20240523 | 153000 | 15687660250 | 22400 | 22400 | 22400 | 22400 | 5774 |
| 236 | 20240523 | 152900 | 15558322650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20240523 | 152800 | 15558322650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 238 | 20240523 | 152700 | 15558322650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 239 | 20240523 | 152600 | 15558322650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 240 | 20240523 | 152500 | 15558322650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 241 | 20240523 | 152400 | 15558322650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 242 | 20240523 | 152300 | 15558322650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 243 | 20240523 | 152200 | 15558322650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 244 | 20240523 | 152100 | 15558322650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 245 | 20240523 | 152000 | 15558322650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 246 | 20240523 | 151900 | 15558322650 | 22450 | 22450 | 22500 | 22350 | 2264 |
| 247 | 20240523 | 151800 | 15507598900 | 22400 | 22400 | 22450 | 22350 | 1599 |
| 248 | 20240523 | 151700 | 15471782400 | 22400 | 22450 | 22500 | 22400 | 2915 |
| 249 | 20240523 | 151600 | 15406417900 | 22500 | 22450 | 22500 | 22450 | 672 |
| 250 | 20240523 | 151500 | 15391317200 | 22450 | 22450 | 22500 | 22450 | 1514 |
| 251 | 20240523 | 151400 | 15357294250 | 22450 | 22500 | 22500 | 22450 | 1242 |
| 252 | 20240523 | 151300 | 15329404600 | 22500 | 22600 | 22600 | 22450 | 4791 |
| 253 | 20240523 | 151200 | 15221431300 | 22550 | 22600 | 22600 | 22550 | 200 |
| 254 | 20240523 | 151100 | 15216920500 | 22550 | 22550 | 22600 | 22500 | 827 |
| 255 | 20240523 | 151000 | 15198271050 | 22600 | 22550 | 22600 | 22550 | 653 |
| 256 | 20240523 | 150900 | 15183537350 | 22550 | 22450 | 22550 | 22450 | 1944 |
| 257 | 20240523 | 150800 | 15139765200 | 22450 | 22550 | 22550 | 22450 | 1165 |
| 258 | 20240523 | 150700 | 15113545850 | 22500 | 22550 | 22600 | 22500 | 772 |
| 259 | 20240523 | 150600 | 15096149200 | 22550 | 22550 | 22550 | 22500 | 2271 |
| 260 | 20240523 | 150500 | 15044940600 | 22550 | 22550 | 22550 | 22500 | 705 |
| 261 | 20240523 | 150400 | 15029058650 | 22550 | 22550 | 22550 | 22500 | 807 |
| 262 | 20240523 | 150300 | 15010873400 | 22500 | 22550 | 22550 | 22500 | 1258 |
| 263 | 20240523 | 150200 | 14982538500 | 22550 | 22500 | 22550 | 22500 | 972 |
| 264 | 20240523 | 150100 | 14960620200 | 22550 | 22600 | 22600 | 22550 | 871 |
| 265 | 20240523 | 150000 | 14940970850 | 22550 | 22500 | 22550 | 22500 | 770 |
| 266 | 20240523 | 145900 | 14923607650 | 22550 | 22550 | 22550 | 22500 | 224 |
| 267 | 20240523 | 145800 | 14918560350 | 22550 | 22550 | 22550 | 22500 | 469 |
| 268 | 20240523 | 145700 | 14907988300 | 22550 | 22550 | 22550 | 22500 | 610 |
| 269 | 20240523 | 145600 | 14894237800 | 22550 | 22550 | 22600 | 22500 | 291 |
| 270 | 20240523 | 145500 | 14887675650 | 22550 | 22600 | 22600 | 22500 | 166 |
| 271 | 20240523 | 145400 | 14883939700 | 22500 | 22600 | 22600 | 22500 | 38 |
| 272 | 20240523 | 145300 | 14883082200 | 22600 | 22500 | 22600 | 22500 | 2587 |
| 273 | 20240523 | 145200 | 14824651100 | 22550 | 22600 | 22600 | 22500 | 154 |
| 274 | 20240523 | 145100 | 14821179150 | 22600 | 22600 | 22600 | 22500 | 202 |
| 275 | 20240523 | 145000 | 14816617350 | 22500 | 22500 | 22500 | 22450 | 455 |
| 276 | 20240523 | 144900 | 14806386800 | 22600 | 22450 | 22600 | 22450 | 722 |
| 277 | 20240523 | 144800 | 14790122900 | 22450 | 22500 | 22550 | 22450 | 1314 |
| 278 | 20240523 | 144700 | 14760571900 | 22550 | 22500 | 22550 | 22500 | 73 |
| 279 | 20240523 | 144600 | 14758926350 | 22500 | 22500 | 22550 | 22500 | 1556 |
| 280 | 20240523 | 144500 | 14723908050 | 22500 | 22550 | 22550 | 22500 | 453 |
| 281 | 20240523 | 144400 | 14713703900 | 22550 | 22600 | 22600 | 22500 | 1191 |
| 282 | 20240523 | 144300 | 14686844850 | 22600 | 22550 | 22600 | 22550 | 271 |
| 283 | 20240523 | 144200 | 14680727000 | 22600 | 22600 | 22600 | 22550 | 778 |
| 284 | 20240523 | 144100 | 14663148800 | 22550 | 22600 | 22600 | 22550 | 491 |
| 285 | 20240523 | 144000 | 14652066050 | 22600 | 22600 | 22650 | 22550 | 850 |
| 286 | 20240523 | 143900 | 14632858800 | 22600 | 22650 | 22700 | 22600 | 1239 |
| 287 | 20240523 | 143800 | 14604794350 | 22700 | 22650 | 22700 | 22650 | 375 |
| 288 | 20240523 | 143700 | 14596298050 | 22700 | 22650 | 22700 | 22650 | 555 |
| 289 | 20240523 | 143600 | 14583702900 | 22650 | 22700 | 22700 | 22650 | 2009 |
| 290 | 20240523 | 143500 | 14538198200 | 22650 | 22700 | 22700 | 22650 | 319 |
| 291 | 20240523 | 143400 | 14530957200 | 22700 | 22650 | 22700 | 22650 | 458 |
| 292 | 20240523 | 143300 | 14520575150 | 22700 | 22700 | 22700 | 22650 | 1343 |
| 293 | 20240523 | 143200 | 14490099100 | 22700 | 22600 | 22700 | 22500 | 2732 |
| 294 | 20240523 | 143100 | 14428317550 | 22600 | 22550 | 22600 | 22550 | 365 |
| 295 | 20240523 | 143000 | 14420070000 | 22600 | 22600 | 22650 | 22550 | 642 |
| 296 | 20240523 | 142900 | 14405565200 | 22600 | 22550 | 22600 | 22550 | 1249 |
| 297 | 20240523 | 142800 | 14377374550 | 22500 | 22500 | 22550 | 22500 | 843 |
| 298 | 20240523 | 142700 | 14358367050 | 22500 | 22500 | 22550 | 22500 | 536 |
| 299 | 20240523 | 142600 | 14346298750 | 22550 | 22550 | 22550 | 22550 | 30 |
| 300 | 20240523 | 142500 | 14345622250 | 22500 | 22550 | 22550 | 22500 | 669 |
| 301 | 20240523 | 142400 | 14330561350 | 22500 | 22500 | 22500 | 22450 | 250 |
| 302 | 20240523 | 142300 | 14324940100 | 22500 | 22500 | 22500 | 22500 | 675 |
| 303 | 20240523 | 142200 | 14309752600 | 22550 | 22550 | 22550 | 22500 | 177 |
| 304 | 20240523 | 142100 | 14305761750 | 22550 | 22500 | 22550 | 22500 | 284 |
| 305 | 20240523 | 142000 | 14299371200 | 22500 | 22500 | 22550 | 22500 | 200 |
| 306 | 20240523 | 141900 | 14294862900 | 22500 | 22550 | 22550 | 22500 | 1990 |
| 307 | 20240523 | 141800 | 14250077700 | 22550 | 22600 | 22600 | 22550 | 209 |
| 308 | 20240523 | 141700 | 14245354700 | 22600 | 22500 | 22600 | 22500 | 2196 |
| 309 | 20240523 | 141600 | 14195837500 | 22450 | 22450 | 22500 | 22450 | 2476 |
| 310 | 20240523 | 141500 | 14140157400 | 22450 | 22550 | 22550 | 22450 | 3281 |
| 311 | 20240523 | 141400 | 14066446950 | 22550 | 22550 | 22550 | 22500 | 131 |
| 312 | 20240523 | 141300 | 14063496700 | 22500 | 22550 | 22550 | 22500 | 756 |
| 313 | 20240523 | 141200 | 14046478350 | 22500 | 22550 | 22550 | 22500 | 663 |
| 314 | 20240523 | 141100 | 14031557900 | 22550 | 22550 | 22550 | 22500 | 1717 |
| 315 | 20240523 | 141000 | 13992917100 | 22500 | 22550 | 22550 | 22500 | 2434 |
| 316 | 20240523 | 140900 | 13938143450 | 22550 | 22500 | 22550 | 22500 | 108 |
| 317 | 20240523 | 140800 | 13935709200 | 22550 | 22500 | 22550 | 22500 | 693 |
| 318 | 20240523 | 140700 | 13920094000 | 22550 | 22550 | 22550 | 22500 | 853 |
| 319 | 20240523 | 140600 | 13900864200 | 22500 | 22550 | 22600 | 22500 | 1700 |
| 320 | 20240523 | 140500 | 13862532550 | 22550 | 22650 | 22650 | 22550 | 1658 |
| 321 | 20240523 | 140400 | 13825143450 | 22550 | 22600 | 22600 | 22550 | 2214 |
| 322 | 20240523 | 140300 | 13775107400 | 22650 | 22600 | 22650 | 22600 | 325 |
| 323 | 20240523 | 140200 | 13767754550 | 22600 | 22650 | 22650 | 22600 | 82 |
| 324 | 20240523 | 140100 | 13765901100 | 22650 | 22650 | 22700 | 22650 | 1345 |
| 325 | 20240523 | 140000 | 13735386850 | 22650 | 22700 | 22700 | 22650 | 766 |
| 326 | 20240523 | 135900 | 13718028400 | 22700 | 22600 | 22700 | 22600 | 191 |
| 327 | 20240523 | 135800 | 13713694800 | 22600 | 22650 | 22650 | 22600 | 676 |
| 328 | 20240523 | 135700 | 13698396800 | 22700 | 22700 | 22700 | 22650 | 359 |
| 329 | 20240523 | 135600 | 13690261950 | 22700 | 22700 | 22700 | 22650 | 1023 |
| 330 | 20240523 | 135500 | 13667065250 | 22700 | 22700 | 22700 | 22650 | 296 |
| 331 | 20240523 | 135400 | 13660352150 | 22700 | 22700 | 22700 | 22650 | 227 |
| 332 | 20240523 | 135300 | 13655202150 | 22700 | 22650 | 22700 | 22650 | 333 |
| 333 | 20240523 | 135200 | 13647648200 | 22650 | 22750 | 22750 | 22600 | 1406 |
| 334 | 20240523 | 135100 | 13615769050 | 22700 | 22750 | 22750 | 22700 | 17 |
| 335 | 20240523 | 135000 | 13615382650 | 22750 | 22700 | 22750 | 22650 | 660 |
| 336 | 20240523 | 134900 | 13600397300 | 22700 | 22700 | 22750 | 22650 | 495 |
| 337 | 20240523 | 134800 | 13589155100 | 22650 | 22750 | 22750 | 22650 | 820 |
| 338 | 20240523 | 134700 | 13570538300 | 22750 | 22750 | 22750 | 22700 | 382 |
| 339 | 20240523 | 134600 | 13561850300 | 22750 | 22750 | 22800 | 22700 | 816 |
| 340 | 20240523 | 134500 | 13543291950 | 22750 | 22800 | 22800 | 22750 | 244 |
| 341 | 20240523 | 134400 | 13537740850 | 22800 | 22700 | 22800 | 22700 | 775 |
| 342 | 20240523 | 134300 | 13520108300 | 22700 | 22750 | 22800 | 22700 | 721 |
| 343 | 20240523 | 134200 | 13503705150 | 22750 | 22700 | 22800 | 22700 | 1705 |
| 344 | 20240523 | 134100 | 13464899800 | 22750 | 22750 | 22750 | 22700 | 463 |
| 345 | 20240523 | 134000 | 13454371150 | 22750 | 22700 | 22800 | 22700 | 503 |
| 346 | 20240523 | 133900 | 13442931100 | 22750 | 22750 | 22750 | 22750 | 511 |
| 347 | 20240523 | 133800 | 13431305850 | 22800 | 22750 | 22800 | 22750 | 765 |
| 348 | 20240523 | 133700 | 13413901550 | 22800 | 22700 | 22800 | 22700 | 676 |
| 349 | 20240523 | 133600 | 13398525650 | 22700 | 22750 | 22750 | 22700 | 2594 |
| 350 | 20240523 | 133500 | 13339525350 | 22700 | 22700 | 22750 | 22700 | 462 |
| 351 | 20240523 | 133400 | 13329019300 | 22700 | 22750 | 22750 | 22700 | 1094 |
| 352 | 20240523 | 133300 | 13304183850 | 22750 | 22750 | 22750 | 22700 | 525 |
| 353 | 20240523 | 133200 | 13292252350 | 22750 | 22750 | 22750 | 22750 | 203 |
| 354 | 20240523 | 133100 | 13287634100 | 22750 | 22750 | 22750 | 22650 | 158 |
| 355 | 20240523 | 133000 | 13284045000 | 22750 | 22750 | 22750 | 22650 | 559 |
| 356 | 20240523 | 132900 | 13271342150 | 22700 | 22750 | 22750 | 22700 | 350 |
| 357 | 20240523 | 132800 | 13263384300 | 22700 | 22700 | 22750 | 22700 | 534 |
| 358 | 20240523 | 132700 | 13251249200 | 22700 | 22700 | 22700 | 22650 | 669 |
| 359 | 20240523 | 132600 | 13236067150 | 22700 | 22650 | 22700 | 22600 | 569 |
| 360 | 20240523 | 132500 | 13223181750 | 22650 | 22750 | 22750 | 22650 | 2314 |
| 361 | 20240523 | 132400 | 13170702100 | 22700 | 22700 | 22750 | 22700 | 271 |
| 362 | 20240523 | 132300 | 13164547500 | 22750 | 22700 | 22750 | 22650 | 496 |
| 363 | 20240523 | 132200 | 13153275150 | 22700 | 22700 | 22700 | 22650 | 404 |
| 364 | 20240523 | 132100 | 13144111850 | 22700 | 22750 | 22750 | 22700 | 518 |
| 365 | 20240523 | 132000 | 13132335300 | 22700 | 22650 | 22750 | 22650 | 267 |
| 366 | 20240523 | 131900 | 13126267350 | 22650 | 22750 | 22750 | 22650 | 475 |
| 367 | 20240523 | 131800 | 13115492100 | 22750 | 22650 | 22750 | 22650 | 1419 |
| 368 | 20240523 | 131700 | 13083306550 | 22700 | 22750 | 22750 | 22700 | 797 |
| 369 | 20240523 | 131600 | 13065197800 | 22700 | 22700 | 22750 | 22700 | 440 |
| 370 | 20240523 | 131500 | 13055197800 | 22700 | 22750 | 22750 | 22700 | 546 |
| 371 | 20240523 | 131400 | 13042792550 | 22700 | 22750 | 22750 | 22700 | 473 |
| 372 | 20240523 | 131300 | 13032048750 | 22750 | 22700 | 22750 | 22700 | 982 |
| 373 | 20240523 | 131200 | 13009734300 | 22750 | 22750 | 22750 | 22700 | 411 |
| 374 | 20240523 | 131100 | 13000385600 | 22750 | 22750 | 22750 | 22650 | 556 |
| 375 | 20240523 | 131000 | 12987753050 | 22650 | 22750 | 22750 | 22650 | 346 |
| 376 | 20240523 | 130900 | 12979903250 | 22650 | 22700 | 22750 | 22650 | 400 |
| 377 | 20240523 | 130800 | 12970813150 | 22700 | 22700 | 22750 | 22650 | 361 |
| 378 | 20240523 | 130700 | 12962620750 | 22650 | 22650 | 22700 | 22650 | 242 |
| 379 | 20240523 | 130600 | 12957132150 | 22700 | 22650 | 22700 | 22650 | 380 |
| 380 | 20240523 | 130500 | 12948515150 | 22700 | 22700 | 22700 | 22650 | 477 |
| 381 | 20240523 | 130400 | 12937691600 | 22650 | 22750 | 22800 | 22650 | 886 |
| 382 | 20240523 | 130300 | 12917559950 | 22750 | 22750 | 22750 | 22700 | 531 |
| 383 | 20240523 | 130200 | 12905484250 | 22750 | 22750 | 22750 | 22700 | 731 |
| 384 | 20240523 | 130100 | 12888857800 | 22750 | 22700 | 22750 | 22700 | 635 |
| 385 | 20240523 | 130000 | 12874435500 | 22700 | 22700 | 22700 | 22650 | 334 |
| 386 | 20240523 | 125900 | 12866861700 | 22700 | 22700 | 22700 | 22600 | 633 |
| 387 | 20240523 | 125800 | 12852513050 | 22700 | 22700 | 22700 | 22700 | 208 |
| 388 | 20240523 | 125700 | 12847791450 | 22700 | 22700 | 22700 | 22650 | 427 |
| 389 | 20240523 | 125600 | 12838098600 | 22700 | 22650 | 22700 | 22650 | 464 |
| 390 | 20240523 | 125500 | 12827580050 | 22650 | 22750 | 22750 | 22650 | 505 |
| 391 | 20240523 | 125400 | 12816096450 | 22750 | 22700 | 22750 | 22650 | 852 |
| 392 | 20240523 | 125300 | 12796762650 | 22700 | 22700 | 22700 | 22650 | 184 |
| 393 | 20240523 | 125200 | 12792586050 | 22700 | 22700 | 22700 | 22650 | 362 |
| 394 | 20240523 | 125100 | 12784373900 | 22700 | 22700 | 22700 | 22650 | 267 |
| 395 | 20240523 | 125000 | 12778317600 | 22700 | 22700 | 22750 | 22700 | 1155 |
| 396 | 20240523 | 124900 | 12752084250 | 22700 | 22700 | 22700 | 22650 | 1001 |
| 397 | 20240523 | 124800 | 12729368000 | 22700 | 22650 | 22750 | 22650 | 989 |
| 398 | 20240523 | 124700 | 12706920000 | 22700 | 22650 | 22700 | 22650 | 1350 |
| 399 | 20240523 | 124600 | 12676330950 | 22650 | 22600 | 22650 | 22600 | 87 |
| 400 | 20240523 | 124500 | 12674364500 | 22650 | 22650 | 22650 | 22650 | 672 |
| 401 | 20240523 | 124400 | 12659143700 | 22600 | 22700 | 22700 | 22550 | 417 |
| 402 | 20240523 | 124300 | 12649709400 | 22650 | 22650 | 22700 | 22650 | 186 |
| 403 | 20240523 | 124200 | 12645493600 | 22650 | 22650 | 22700 | 22650 | 442 |
| 404 | 20240523 | 124100 | 12635474300 | 22600 | 22650 | 22650 | 22600 | 533 |
| 405 | 20240523 | 124000 | 12623426850 | 22650 | 22550 | 22650 | 22550 | 561 |
| 406 | 20240523 | 123900 | 12610739900 | 22600 | 22600 | 22650 | 22600 | 721 |
| 407 | 20240523 | 123800 | 12594442600 | 22650 | 22650 | 22650 | 22650 | 460 |
| 408 | 20240523 | 123700 | 12584023600 | 22650 | 22550 | 22650 | 22550 | 208 |
| 409 | 20240523 | 123600 | 12579321550 | 22600 | 22500 | 22600 | 22500 | 1479 |
| 410 | 20240523 | 123500 | 12545928850 | 22550 | 22600 | 22600 | 22550 | 1527 |
| 411 | 20240523 | 123400 | 12511478400 | 22600 | 22600 | 22600 | 22550 | 283 |
| 412 | 20240523 | 123300 | 12505087700 | 22550 | 22650 | 22650 | 22550 | 978 |
| 413 | 20240523 | 123200 | 12482975950 | 22550 | 22550 | 22700 | 22550 | 309 |
| 414 | 20240523 | 123100 | 12475999650 | 22700 | 22700 | 22700 | 22550 | 499 |
| 415 | 20240523 | 123000 | 12464723750 | 22700 | 22600 | 22700 | 22550 | 990 |
| 416 | 20240523 | 122900 | 12442340400 | 22600 | 22600 | 22600 | 22600 | 554 |
| 417 | 20240523 | 122800 | 12429820000 | 22550 | 22700 | 22700 | 22550 | 1462 |
| 418 | 20240523 | 122700 | 12396751000 | 22650 | 22700 | 22700 | 22650 | 340 |
| 419 | 20240523 | 122600 | 12389040950 | 22700 | 22700 | 22700 | 22700 | 290 |
| 420 | 20240523 | 122500 | 12382457950 | 22700 | 22700 | 22700 | 22550 | 1548 |
| 421 | 20240523 | 122400 | 12347484400 | 22650 | 22700 | 22750 | 22650 | 786 |
| 422 | 20240523 | 122300 | 12329643200 | 22700 | 22600 | 22700 | 22600 | 1849 |
| 423 | 20240523 | 122200 | 12287679000 | 22700 | 22500 | 22700 | 22500 | 880 |
| 424 | 20240523 | 122100 | 12267746850 | 22500 | 22600 | 22650 | 22500 | 1205 |
| 425 | 20240523 | 122000 | 12240536900 | 22650 | 22650 | 22650 | 22600 | 572 |
| 426 | 20240523 | 121900 | 12227581150 | 22650 | 22650 | 22700 | 22650 | 248 |
| 427 | 20240523 | 121800 | 12221954150 | 22650 | 22650 | 22700 | 22600 | 418 |
| 428 | 20240523 | 121700 | 12212490150 | 22650 | 22650 | 22650 | 22600 | 196 |
| 429 | 20240523 | 121600 | 12208055300 | 22700 | 22650 | 22700 | 22600 | 886 |
| 430 | 20240523 | 121500 | 12187971750 | 22650 | 22650 | 22650 | 22600 | 384 |
| 431 | 20240523 | 121400 | 12179281400 | 22600 | 22600 | 22600 | 22550 | 1420 |
| 432 | 20240523 | 121300 | 12147189500 | 22550 | 22600 | 22600 | 22550 | 480 |
| 433 | 20240523 | 121200 | 12136347100 | 22550 | 22650 | 22650 | 22550 | 193 |
| 434 | 20240523 | 121100 | 12131983550 | 22550 | 22600 | 22650 | 22550 | 313 |
| 435 | 20240523 | 121000 | 12124911450 | 22550 | 22550 | 22550 | 22550 | 277 |
| 436 | 20240523 | 120900 | 12118665100 | 22500 | 22550 | 22550 | 22450 | 345 |
| 437 | 20240523 | 120800 | 12110893450 | 22450 | 22550 | 22550 | 22450 | 287 |
| 438 | 20240523 | 120700 | 12104436250 | 22550 | 22550 | 22550 | 22450 | 332 |
| 439 | 20240523 | 120600 | 12096957100 | 22450 | 22500 | 22550 | 22450 | 746 |
| 440 | 20240523 | 120500 | 12080173750 | 22450 | 22550 | 22550 | 22400 | 689 |
| 441 | 20240523 | 120400 | 12064705450 | 22550 | 22450 | 22550 | 22450 | 381 |
| 442 | 20240523 | 120300 | 12056132250 | 22500 | 22600 | 22600 | 22500 | 313 |
| 443 | 20240523 | 120200 | 12049072800 | 22600 | 22500 | 22600 | 22450 | 1126 |
| 444 | 20240523 | 120100 | 12023730250 | 22450 | 22550 | 22600 | 22450 | 248 |
| 445 | 20240523 | 120000 | 12018132850 | 22500 | 22550 | 22600 | 22500 | 521 |
| 446 | 20240523 | 115900 | 12006392000 | 22550 | 22500 | 22550 | 22450 | 457 |
| 447 | 20240523 | 115800 | 11996106350 | 22450 | 22550 | 22550 | 22450 | 168 |
| 448 | 20240523 | 115700 | 11992327450 | 22400 | 22400 | 22500 | 22400 | 530 |
| 449 | 20240523 | 115600 | 11980430500 | 22450 | 22400 | 22500 | 22400 | 229 |
| 450 | 20240523 | 115500 | 11975286250 | 22400 | 22400 | 22500 | 22400 | 627 |
| 451 | 20240523 | 115400 | 11961224050 | 22400 | 22500 | 22500 | 22400 | 257 |
| 452 | 20240523 | 115300 | 11955465200 | 22500 | 22500 | 22500 | 22350 | 12720 |
| 453 | 20240523 | 115200 | 11670729800 | 22550 | 22600 | 22650 | 22550 | 1747 |
| 454 | 20240523 | 115100 | 11631243850 | 22650 | 22700 | 22700 | 22650 | 265 |
| 455 | 20240523 | 115000 | 11625238450 | 22600 | 22600 | 22700 | 22600 | 352 |
| 456 | 20240523 | 114900 | 11617273900 | 22600 | 22650 | 22650 | 22600 | 95 |
| 457 | 20240523 | 114800 | 11615126400 | 22650 | 22650 | 22700 | 22650 | 751 |
| 458 | 20240523 | 114700 | 11598116000 | 22650 | 22650 | 22650 | 22600 | 184 |
| 459 | 20240523 | 114600 | 11593953900 | 22650 | 22600 | 22650 | 22600 | 563 |
| 460 | 20240523 | 114500 | 11581220100 | 22650 | 22600 | 22650 | 22500 | 278 |
| 461 | 20240523 | 114400 | 11574940100 | 22500 | 22500 | 22550 | 22450 | 341 |
| 462 | 20240523 | 114300 | 11567262550 | 22550 | 22500 | 22600 | 22500 | 329 |
| 463 | 20240523 | 114200 | 11559844050 | 22500 | 22600 | 22600 | 22500 | 23 |
| 464 | 20240523 | 114100 | 11559325450 | 22600 | 22600 | 22600 | 22550 | 76 |
| 465 | 20240523 | 114000 | 11557611050 | 22500 | 22450 | 22600 | 22450 | 313 |
| 466 | 20240523 | 113900 | 11550552150 | 22450 | 22650 | 22650 | 22450 | 6109 |
| 467 | 20240523 | 113800 | 11413088250 | 22650 | 22600 | 22650 | 22550 | 278 |
| 468 | 20240523 | 113700 | 11406799550 | 22600 | 22650 | 22650 | 22550 | 753 |
| 469 | 20240523 | 113600 | 11389774050 | 22600 | 22650 | 22650 | 22600 | 221 |
| 470 | 20240523 | 113500 | 11384771600 | 22500 | 22600 | 22650 | 22500 | 186 |
| 471 | 20240523 | 113400 | 11380581500 | 22500 | 22500 | 22650 | 22500 | 986 |
| 472 | 20240523 | 113300 | 11358388950 | 22650 | 22550 | 22650 | 22500 | 1406 |
| 473 | 20240523 | 113200 | 11326706450 | 22550 | 22550 | 22650 | 22550 | 51 |
| 474 | 20240523 | 113100 | 11325555550 | 22550 | 22600 | 22700 | 22550 | 1041 |
| 475 | 20240523 | 113000 | 11302012150 | 22650 | 22600 | 22700 | 22600 | 628 |
| 476 | 20240523 | 112900 | 11287784850 | 22650 | 22600 | 22650 | 22600 | 348 |
| 477 | 20240523 | 112800 | 11279915500 | 22600 | 22500 | 22600 | 22500 | 209 |
| 478 | 20240523 | 112700 | 11275207100 | 22550 | 22600 | 22600 | 22550 | 6 |
| 479 | 20240523 | 112600 | 11275071600 | 22550 | 22550 | 22550 | 22550 | 654 |
| 480 | 20240523 | 112500 | 11260323900 | 22550 | 22600 | 22600 | 22500 | 163 |
| 481 | 20240523 | 112400 | 11256648450 | 22600 | 22550 | 22600 | 22500 | 398 |
| 482 | 20240523 | 112300 | 11247672800 | 22550 | 22550 | 22600 | 22550 | 115 |
| 483 | 20240523 | 112200 | 11245075500 | 22600 | 22600 | 22600 | 22550 | 307 |
| 484 | 20240523 | 112100 | 11238148450 | 22600 | 22600 | 22600 | 22450 | 589 |
| 485 | 20240523 | 112000 | 11224883000 | 22500 | 22600 | 22600 | 22500 | 632 |
| 486 | 20240523 | 111900 | 11210640700 | 22600 | 22500 | 22600 | 22500 | 340 |
| 487 | 20240523 | 111800 | 11202970950 | 22500 | 22550 | 22550 | 22500 | 363 |
| 488 | 20240523 | 111700 | 11194797900 | 22550 | 22450 | 22550 | 22400 | 291 |
| 489 | 20240523 | 111600 | 11188261100 | 22450 | 22450 | 22450 | 22400 | 127 |
| 490 | 20240523 | 111500 | 11185414500 | 22450 | 22400 | 22450 | 22400 | 835 |
| 491 | 20240523 | 111400 | 11166705500 | 22400 | 22300 | 22400 | 22300 | 705 |
| 492 | 20240523 | 111300 | 11150941100 | 22350 | 22350 | 22350 | 22300 | 802 |
| 493 | 20240523 | 111200 | 11133016450 | 22350 | 22350 | 22400 | 22300 | 1994 |
| 494 | 20240523 | 111100 | 11088433550 | 22350 | 22350 | 22400 | 22350 | 1532 |
| 495 | 20240523 | 111000 | 11054193150 | 22350 | 22450 | 22450 | 22300 | 3565 |
| 496 | 20240523 | 110900 | 10974513500 | 22500 | 22350 | 22500 | 22350 | 3471 |
| 497 | 20240523 | 110800 | 10896764900 | 22350 | 22400 | 22450 | 22350 | 1732 |
| 498 | 20240523 | 110700 | 10857963400 | 22450 | 22450 | 22450 | 22400 | 1658 |
| 499 | 20240523 | 110600 | 10820805550 | 22450 | 22450 | 22450 | 22400 | 877 |
| 500 | 20240523 | 110500 | 10801133150 | 22400 | 22550 | 22550 | 22400 | 3549 |
| 501 | 20240523 | 110400 | 10721426050 | 22550 | 22500 | 22550 | 22450 | 391 |
| 502 | 20240523 | 110300 | 10712623950 | 22500 | 22500 | 22500 | 22450 | 424 |
| 503 | 20240523 | 110200 | 10703084200 | 22500 | 22650 | 22650 | 22450 | 3315 |
| 504 | 20240523 | 110100 | 10628444400 | 22650 | 22600 | 22650 | 22550 | 911 |
| 505 | 20240523 | 110000 | 10607852700 | 22650 | 22700 | 22700 | 22650 | 1019 |
| 506 | 20240523 | 105900 | 10584752800 | 22650 | 22650 | 22700 | 22650 | 703 |
| 507 | 20240523 | 105800 | 10568814300 | 22650 | 22750 | 22750 | 22650 | 2224 |
| 508 | 20240523 | 105700 | 10518408850 | 22700 | 22700 | 22700 | 22650 | 910 |
| 509 | 20240523 | 105600 | 10497756400 | 22700 | 22650 | 22700 | 22600 | 644 |
| 510 | 20240523 | 105500 | 10483172300 | 22650 | 22650 | 22650 | 22650 | 481 |
| 511 | 20240523 | 105400 | 10472277650 | 22650 | 22600 | 22650 | 22600 | 4 |
| 512 | 20240523 | 105300 | 10472187150 | 22550 | 22500 | 22650 | 22500 | 1061 |
| 513 | 20240523 | 105200 | 10448288100 | 22500 | 22500 | 22550 | 22450 | 5492 |
| 514 | 20240523 | 105100 | 10324804200 | 22500 | 22550 | 22600 | 22500 | 666 |
| 515 | 20240523 | 105000 | 10309768450 | 22550 | 22550 | 22600 | 22550 | 2573 |
| 516 | 20240523 | 104900 | 10251726300 | 22600 | 22700 | 22700 | 22550 | 3277 |
| 517 | 20240523 | 104800 | 10177744600 | 22700 | 22600 | 22700 | 22600 | 326 |
| 518 | 20240523 | 104700 | 10170345150 | 22600 | 22650 | 22700 | 22550 | 797 |
| 519 | 20240523 | 104600 | 10152327400 | 22600 | 22700 | 22700 | 22550 | 1456 |
| 520 | 20240523 | 104500 | 10119416700 | 22650 | 22650 | 22650 | 22550 | 1180 |
| 521 | 20240523 | 104400 | 10092738600 | 22650 | 22650 | 22650 | 22650 | 160 |
| 522 | 20240523 | 104300 | 10089114600 | 22600 | 22600 | 22650 | 22600 | 504 |
| 523 | 20240523 | 104200 | 10077703350 | 22600 | 22650 | 22700 | 22550 | 700 |
| 524 | 20240523 | 104100 | 10061881800 | 22650 | 22600 | 22650 | 22600 | 903 |
| 525 | 20240523 | 104000 | 10041452650 | 22550 | 22700 | 22700 | 22550 | 2235 |
| 526 | 20240523 | 103900 | 9990893700 | 22700 | 22700 | 22700 | 22700 | 587 |
| 527 | 20240523 | 103800 | 9977568800 | 22700 | 22650 | 22700 | 22650 | 472 |
| 528 | 20240523 | 103700 | 9966860000 | 22650 | 22650 | 22650 | 22600 | 434 |
| 529 | 20240523 | 103600 | 9957035600 | 22650 | 22700 | 22700 | 22650 | 1031 |
| 530 | 20240523 | 103500 | 9933659600 | 22650 | 22700 | 22750 | 22650 | 452 |
| 531 | 20240523 | 103400 | 9923413200 | 22650 | 22650 | 22700 | 22600 | 1200 |
| 532 | 20240523 | 103300 | 9896268450 | 22650 | 22700 | 22700 | 22650 | 416 |
| 533 | 20240523 | 103200 | 9886830050 | 22650 | 22650 | 22700 | 22650 | 865 |
| 534 | 20240523 | 103100 | 9867227900 | 22650 | 22650 | 22700 | 22600 | 1882 |
| 535 | 20240523 | 103000 | 9824623300 | 22650 | 22700 | 22700 | 22650 | 1148 |
| 536 | 20240523 | 102900 | 9798613100 | 22650 | 22700 | 22700 | 22600 | 495 |
| 537 | 20240523 | 102800 | 9787399250 | 22700 | 22650 | 22700 | 22650 | 661 |
| 538 | 20240523 | 102700 | 9772416600 | 22700 | 22750 | 22750 | 22550 | 1928 |
| 539 | 20240523 | 102600 | 9728827550 | 22750 | 22650 | 22750 | 22600 | 707 |
| 540 | 20240523 | 102500 | 9712813200 | 22650 | 22600 | 22650 | 22600 | 427 |
| 541 | 20240523 | 102400 | 9703152050 | 22600 | 22550 | 22700 | 22500 | 7223 |
| 542 | 20240523 | 102300 | 9540194050 | 22550 | 22650 | 22650 | 22550 | 3312 |
| 543 | 20240523 | 102200 | 9465425000 | 22750 | 22600 | 22750 | 22550 | 4370 |
| 544 | 20240523 | 102100 | 9366630350 | 22650 | 22700 | 22800 | 22650 | 3832 |
| 545 | 20240523 | 102000 | 9279665450 | 22700 | 22800 | 22800 | 22700 | 1796 |
| 546 | 20240523 | 101900 | 9238823300 | 22800 | 22700 | 22800 | 22700 | 3275 |
| 547 | 20240523 | 101800 | 9164300700 | 22700 | 22650 | 22750 | 22600 | 2106 |
| 548 | 20240523 | 101700 | 9116540150 | 22650 | 22600 | 22650 | 22550 | 1589 |
| 549 | 20240523 | 101600 | 9080603150 | 22550 | 22500 | 22650 | 22500 | 322 |
| 550 | 20240523 | 101500 | 9073325350 | 22550 | 22500 | 22600 | 22500 | 1128 |
| 551 | 20240523 | 101400 | 9047874450 | 22500 | 22550 | 22600 | 22500 | 2162 |
| 552 | 20240523 | 101300 | 8999121550 | 22550 | 22500 | 22550 | 22500 | 1092 |
| 553 | 20240523 | 101200 | 8974516550 | 22500 | 22500 | 22550 | 22450 | 915 |
| 554 | 20240523 | 101100 | 8953934150 | 22450 | 22500 | 22550 | 22450 | 710 |
| 555 | 20240523 | 101000 | 8937961050 | 22450 | 22550 | 22550 | 22450 | 1318 |
| 556 | 20240523 | 100900 | 8908279400 | 22500 | 22550 | 22600 | 22500 | 1572 |
| 557 | 20240523 | 100800 | 8872800750 | 22550 | 22550 | 22600 | 22450 | 2488 |
| 558 | 20240523 | 100700 | 8816783900 | 22500 | 22600 | 22600 | 22500 | 1624 |
| 559 | 20240523 | 100600 | 8780140700 | 22600 | 22600 | 22750 | 22550 | 1446 |
| 560 | 20240523 | 100500 | 8747404200 | 22750 | 22650 | 22800 | 22600 | 834 |
| 561 | 20240523 | 100400 | 8728432050 | 22550 | 22700 | 22750 | 22550 | 3530 |
| 562 | 20240523 | 100300 | 8648675100 | 22650 | 22650 | 22700 | 22600 | 4064 |
| 563 | 20240523 | 100200 | 8556457700 | 22700 | 22600 | 22700 | 22600 | 1112 |
| 564 | 20240523 | 100100 | 8531280050 | 22650 | 22500 | 22800 | 22500 | 4797 |
| 565 | 20240523 | 100000 | 8422561800 | 22450 | 22600 | 22650 | 22450 | 7971 |
| 566 | 20240523 | 095900 | 8243122400 | 22650 | 22550 | 22650 | 22550 | 1328 |
| 567 | 20240523 | 095800 | 8213134600 | 22600 | 22550 | 22600 | 22550 | 895 |
| 568 | 20240523 | 095700 | 8192918650 | 22550 | 22550 | 22600 | 22500 | 3265 |
| 569 | 20240523 | 095600 | 8119300400 | 22550 | 22550 | 22600 | 22550 | 1167 |
| 570 | 20240523 | 095500 | 8092961950 | 22550 | 22550 | 22550 | 22450 | 918 |
| 571 | 20240523 | 095400 | 8072289000 | 22500 | 22500 | 22600 | 22500 | 467 |
| 572 | 20240523 | 095300 | 8061766400 | 22500 | 22450 | 22550 | 22400 | 3145 |
| 573 | 20240523 | 095200 | 7991035350 | 22450 | 22350 | 22450 | 22350 | 2123 |
| 574 | 20240523 | 095100 | 7943473500 | 22350 | 22400 | 22450 | 22350 | 1662 |
| 575 | 20240523 | 095000 | 7906302000 | 22400 | 22400 | 22500 | 22350 | 2737 |
| 576 | 20240523 | 094900 | 7844874550 | 22400 | 22450 | 22500 | 22400 | 2463 |
| 577 | 20240523 | 094800 | 7789655850 | 22500 | 22550 | 22550 | 22450 | 5729 |
| 578 | 20240523 | 094700 | 7661001450 | 22500 | 22550 | 22600 | 22450 | 2273 |
| 579 | 20240523 | 094600 | 7609826550 | 22550 | 22550 | 22600 | 22550 | 886 |
| 580 | 20240523 | 094500 | 7589818800 | 22600 | 22550 | 22600 | 22550 | 770 |
| 581 | 20240523 | 094400 | 7572438700 | 22550 | 22400 | 22550 | 22400 | 3294 |
| 582 | 20240523 | 094300 | 7498437500 | 22450 | 22550 | 22600 | 22450 | 5936 |
| 583 | 20240523 | 094200 | 7364878000 | 22550 | 22600 | 22600 | 22550 | 1802 |
| 584 | 20240523 | 094100 | 7324170300 | 22600 | 22700 | 22700 | 22600 | 2953 |
| 585 | 20240523 | 094000 | 7257283950 | 22750 | 22700 | 22750 | 22700 | 464 |
| 586 | 20240523 | 093900 | 7246740550 | 22700 | 22650 | 22750 | 22650 | 972 |
| 587 | 20240523 | 093800 | 7224643550 | 22700 | 22650 | 22750 | 22650 | 2002 |
| 588 | 20240523 | 093700 | 7179260000 | 22650 | 22650 | 22650 | 22550 | 773 |
| 589 | 20240523 | 093600 | 7161794600 | 22550 | 22550 | 22650 | 22500 | 6257 |
| 590 | 20240523 | 093500 | 7020563250 | 22550 | 22650 | 22750 | 22550 | 7805 |
| 591 | 20240523 | 093400 | 6844196200 | 22700 | 22700 | 22750 | 22650 | 1796 |
| 592 | 20240523 | 093300 | 6803416100 | 22750 | 22900 | 22900 | 22650 | 7164 |
| 593 | 20240523 | 093200 | 6640413400 | 22850 | 22850 | 22900 | 22800 | 1480 |
| 594 | 20240523 | 093100 | 6606594600 | 22900 | 22900 | 22950 | 22900 | 3056 |
| 595 | 20240523 | 093000 | 6536515400 | 22900 | 22800 | 22950 | 22800 | 3077 |
| 596 | 20240523 | 092900 | 6466169800 | 22800 | 22700 | 22800 | 22700 | 3370 |
| 597 | 20240523 | 092800 | 6389506050 | 22750 | 22750 | 22750 | 22700 | 1091 |
| 598 | 20240523 | 092700 | 6364722750 | 22750 | 22750 | 22800 | 22700 | 1846 |
| 599 | 20240523 | 092600 | 6322718550 | 22750 | 22700 | 22800 | 22700 | 1826 |
| 600 | 20240523 | 092500 | 6281180450 | 22700 | 22800 | 22850 | 22700 | 2434 |
| 601 | 20240523 | 092400 | 6225752800 | 22800 | 22650 | 22850 | 22600 | 3065 |
| 602 | 20240523 | 092300 | 6156165550 | 22650 | 22600 | 22750 | 22600 | 2252 |
| 603 | 20240523 | 092200 | 6105122300 | 22600 | 22800 | 22850 | 22550 | 10764 |
| 604 | 20240523 | 092100 | 5861112650 | 22800 | 22900 | 22950 | 22750 | 4826 |
| 605 | 20240523 | 092000 | 5750803050 | 22950 | 22850 | 22950 | 22800 | 5970 |
| 606 | 20240523 | 091900 | 5614360250 | 22800 | 22800 | 22950 | 22700 | 11364 |
| 607 | 20240523 | 091800 | 5355297350 | 22800 | 23050 | 23050 | 22800 | 6667 |
| 608 | 20240523 | 091700 | 5202904900 | 22850 | 22800 | 23150 | 22650 | 23402 |
| 609 | 20240523 | 091600 | 4665737400 | 22850 | 22750 | 22850 | 22650 | 5693 |
| 610 | 20240523 | 091500 | 4536291850 | 22700 | 22600 | 22700 | 22550 | 7047 |
| 611 | 20240523 | 091400 | 4376901200 | 22600 | 23000 | 23050 | 22600 | 22818 |
| 612 | 20240523 | 091300 | 3856492200 | 23000 | 22850 | 23100 | 22850 | 44722 |
| 613 | 20240523 | 091200 | 2827942200 | 22850 | 22600 | 22900 | 22450 | 18647 |
| 614 | 20240523 | 091100 | 2404689000 | 22550 | 22550 | 22650 | 22500 | 12415 |
| 615 | 20240523 | 091000 | 2124020750 | 22400 | 22100 | 22550 | 22100 | 12049 |
| 616 | 20240523 | 090900 | 1854820750 | 22100 | 22000 | 22100 | 21950 | 1988 |
| 617 | 20240523 | 090800 | 1811048800 | 22000 | 21950 | 22150 | 21950 | 1598 |
| 618 | 20240523 | 090700 | 1775834600 | 21950 | 22150 | 22200 | 21950 | 8304 |
| 619 | 20240523 | 090600 | 1592515400 | 22150 | 22050 | 22150 | 22000 | 2409 |
| 620 | 20240523 | 090500 | 1539319250 | 22100 | 21950 | 22150 | 21950 | 3939 |
| 621 | 20240523 | 090400 | 1452394650 | 21950 | 21950 | 22000 | 21800 | 8045 |
| 622 | 20240523 | 090300 | 1276298500 | 21900 | 21950 | 22000 | 21900 | 4880 |
| 623 | 20240523 | 090200 | 1169241050 | 21900 | 21800 | 21950 | 21600 | 15720 |
| 624 | 20240523 | 090100 | 827068400 | 21900 | 21900 | 21950 | 21800 | 5988 |
| 625 | 20240523 | 090000 | 696367100 | 21850 | 21800 | 22000 | 21800 | 31464 |