33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 190900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 3166 |
| 3 | 20240523 | 190800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20240523 | 190700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20240523 | 190600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20240523 | 190500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20240523 | 190400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20240523 | 190300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20240523 | 190200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20240523 | 190100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20240523 | 190000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20240523 | 185900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20240523 | 185800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20240523 | 185700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20240523 | 185600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20240523 | 185500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20240523 | 185400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20240523 | 185300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20240523 | 185200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20240523 | 185100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20240523 | 185000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20240523 | 184900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20240523 | 184800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20240523 | 184700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20240523 | 184600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20240523 | 184500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20240523 | 184400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20240523 | 184300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20240523 | 184200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20240523 | 184100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20240523 | 184000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20240523 | 183900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 3166 |
| 33 | 20240523 | 183800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20240523 | 183700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20240523 | 183600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20240523 | 183500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20240523 | 183400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20240523 | 183300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20240523 | 183200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20240523 | 183100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20240523 | 183000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20240523 | 182900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20240523 | 182800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20240523 | 182700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20240523 | 182600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20240523 | 182500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20240523 | 182400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20240523 | 182300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20240523 | 182200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20240523 | 182100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20240523 | 182000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20240523 | 181900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20240523 | 181800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20240523 | 181700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20240523 | 181600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20240523 | 181500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20240523 | 181400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20240523 | 181300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20240523 | 181200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20240523 | 181100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20240523 | 181000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20240523 | 180900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 3166 |
| 63 | 20240523 | 180800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20240523 | 180700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20240523 | 180600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20240523 | 180500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20240523 | 180400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20240523 | 180300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20240523 | 180200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20240523 | 180100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20240523 | 180000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20240523 | 175900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20240523 | 175800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20240523 | 175700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20240523 | 175600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20240523 | 175500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20240523 | 175400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20240523 | 175300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20240523 | 175200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20240523 | 175100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20240523 | 175000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20240523 | 174900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20240523 | 174800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20240523 | 174700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20240523 | 174600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20240523 | 174500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20240523 | 174400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20240523 | 174300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20240523 | 174200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20240523 | 174100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20240523 | 174000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20240523 | 173900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 3166 |
| 93 | 20240523 | 173800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20240523 | 173700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20240523 | 173600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20240523 | 173500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20240523 | 173400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20240523 | 173300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20240523 | 173200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20240523 | 173100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20240523 | 173000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20240523 | 172900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20240523 | 172800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20240523 | 172700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20240523 | 172600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20240523 | 172500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20240523 | 172400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20240523 | 172300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20240523 | 172200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20240523 | 172100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20240523 | 172000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20240523 | 171900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20240523 | 171800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20240523 | 171700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20240523 | 171600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20240523 | 171500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20240523 | 171400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20240523 | 171300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20240523 | 171200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20240523 | 171100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20240523 | 171000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20240523 | 170900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 3166 |
| 123 | 20240523 | 170800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20240523 | 170700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20240523 | 170600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20240523 | 170500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20240523 | 170400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20240523 | 170300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20240523 | 170200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20240523 | 170100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20240523 | 170000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20240523 | 165900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20240523 | 165800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20240523 | 165700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20240523 | 165600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20240523 | 165500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20240523 | 165400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20240523 | 165300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20240523 | 165200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20240523 | 165100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20240523 | 165000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20240523 | 164900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20240523 | 164800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20240523 | 164700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20240523 | 164600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20240523 | 164500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20240523 | 164400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20240523 | 164300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20240523 | 164200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20240523 | 164100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20240523 | 164000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20240523 | 163900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 3166 |
| 153 | 20240523 | 163800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20240523 | 163700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20240523 | 163600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20240523 | 163500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20240523 | 163400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20240523 | 163300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20240523 | 163200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20240523 | 163100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20240523 | 163000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20240523 | 162900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20240523 | 162800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20240523 | 162700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20240523 | 162600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20240523 | 162500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20240523 | 162400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20240523 | 162300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20240523 | 162200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20240523 | 162100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20240523 | 162000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20240523 | 161900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20240523 | 161800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20240523 | 161700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20240523 | 161600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20240523 | 161500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20240523 | 161400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20240523 | 161300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20240523 | 161200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20240523 | 161100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20240523 | 161000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20240523 | 160900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 3166 |
| 183 | 20240523 | 160800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20240523 | 160700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20240523 | 160600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20240523 | 160500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20240523 | 160400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20240523 | 160300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20240523 | 160200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20240523 | 160100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20240523 | 160000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20240523 | 155900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20240523 | 155800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20240523 | 155700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20240523 | 155600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20240523 | 155500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20240523 | 155400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20240523 | 155300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20240523 | 155200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20240523 | 155100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20240523 | 155000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20240523 | 154900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20240523 | 154800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20240523 | 154700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20240523 | 154600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20240523 | 154500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20240523 | 154400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20240523 | 154300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20240523 | 154200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20240523 | 154100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20240523 | 154000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20240523 | 153900 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 3166 |
| 213 | 20240523 | 153800 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20240523 | 153700 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20240523 | 153600 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20240523 | 153500 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20240523 | 153400 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20240523 | 153300 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20240523 | 153200 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20240523 | 153100 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20240523 | 153000 | 11564875240 | 22100 | 22100 | 22100 | 22100 | 3166 |
| 222 | 20240523 | 152900 | 11494906640 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20240523 | 152800 | 11494906640 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20240523 | 152700 | 11494906640 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20240523 | 152600 | 11494906640 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20240523 | 152500 | 11494906640 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20240523 | 152400 | 11494906640 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20240523 | 152300 | 11494906640 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20240523 | 152200 | 11494906640 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20240523 | 152100 | 11494906640 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20240523 | 152000 | 11494906640 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20240523 | 151900 | 11494906640 | 22100 | 22200 | 22250 | 22100 | 1525 |
| 233 | 20240523 | 151800 | 11461086390 | 22250 | 22150 | 22250 | 22150 | 605 |
| 234 | 20240523 | 151700 | 11447630140 | 22250 | 22100 | 22250 | 22100 | 1161 |
| 235 | 20240523 | 151600 | 11421841440 | 22200 | 22200 | 22200 | 22100 | 400 |
| 236 | 20240523 | 151500 | 11412976840 | 22200 | 22250 | 22250 | 22150 | 131 |
| 237 | 20240523 | 151400 | 11410068740 | 22250 | 22200 | 22250 | 22200 | 319 |
| 238 | 20240523 | 151300 | 11402984840 | 22200 | 22200 | 22200 | 22200 | 221 |
| 239 | 20240523 | 151200 | 11398078640 | 22200 | 22200 | 22250 | 22200 | 102 |
| 240 | 20240523 | 151100 | 11395813140 | 22200 | 22200 | 22200 | 22150 | 534 |
| 241 | 20240523 | 151000 | 11383964840 | 22200 | 22050 | 22200 | 22050 | 1665 |
| 242 | 20240523 | 150900 | 11347074790 | 22050 | 22050 | 22050 | 22050 | 223 |
| 243 | 20240523 | 150800 | 11342157640 | 22050 | 22000 | 22050 | 22000 | 152 |
| 244 | 20240523 | 150700 | 11338808490 | 22000 | 22000 | 22050 | 22000 | 306 |
| 245 | 20240523 | 150600 | 11332076390 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20240523 | 150500 | 11332076390 | 21900 | 22100 | 22100 | 21850 | 1434 |
| 247 | 20240523 | 150400 | 11300617040 | 22100 | 22100 | 22100 | 22050 | 132 |
| 248 | 20240523 | 150300 | 11297703190 | 22100 | 22250 | 22250 | 22100 | 732 |
| 249 | 20240523 | 150200 | 11281517290 | 22250 | 22100 | 22250 | 22100 | 967 |
| 250 | 20240523 | 150100 | 11260061590 | 22100 | 22050 | 22100 | 22050 | 328 |
| 251 | 20240523 | 150000 | 11252818740 | 22050 | 22050 | 22050 | 22050 | 280 |
| 252 | 20240523 | 145900 | 11246644740 | 22050 | 22050 | 22050 | 22050 | 973 |
| 253 | 20240523 | 145800 | 11225190090 | 22000 | 22050 | 22200 | 22000 | 720 |
| 254 | 20240523 | 145700 | 11209334040 | 22150 | 22050 | 22250 | 22050 | 239 |
| 255 | 20240523 | 145600 | 11204031940 | 22050 | 22200 | 22200 | 22050 | 885 |
| 256 | 20240523 | 145500 | 11184495940 | 22250 | 22250 | 22250 | 22100 | 108 |
| 257 | 20240523 | 145400 | 11182099690 | 22150 | 22250 | 22300 | 22050 | 911 |
| 258 | 20240523 | 145300 | 11161844340 | 22250 | 22200 | 22250 | 22200 | 97 |
| 259 | 20240523 | 145200 | 11159690040 | 22050 | 22200 | 22200 | 22050 | 700 |
| 260 | 20240523 | 145100 | 11144161440 | 22250 | 22200 | 22250 | 22200 | 478 |
| 261 | 20240523 | 145000 | 11133540690 | 22150 | 22250 | 22250 | 22100 | 935 |
| 262 | 20240523 | 144900 | 11112821090 | 22250 | 22150 | 22250 | 22150 | 845 |
| 263 | 20240523 | 144800 | 11094082090 | 22150 | 22100 | 22150 | 22100 | 70 |
| 264 | 20240523 | 144700 | 11092533090 | 21950 | 22000 | 22000 | 21950 | 160 |
| 265 | 20240523 | 144600 | 11089020990 | 22150 | 22150 | 22150 | 22100 | 861 |
| 266 | 20240523 | 144500 | 11069988040 | 22150 | 22000 | 22150 | 21900 | 1079 |
| 267 | 20240523 | 144400 | 11046105640 | 22050 | 22000 | 22050 | 22000 | 265 |
| 268 | 20240523 | 144300 | 11040275390 | 22050 | 22000 | 22050 | 21950 | 976 |
| 269 | 20240523 | 144200 | 11018786590 | 21850 | 22000 | 22000 | 21850 | 3755 |
| 270 | 20240523 | 144100 | 10936713840 | 21900 | 21900 | 21900 | 21850 | 559 |
| 271 | 20240523 | 144000 | 10924471840 | 21900 | 22050 | 22050 | 21900 | 245 |
| 272 | 20240523 | 143900 | 10919098490 | 21900 | 22100 | 22150 | 21900 | 149 |
| 273 | 20240523 | 143800 | 10915811790 | 21900 | 21900 | 21900 | 21900 | 218 |
| 274 | 20240523 | 143700 | 10911037590 | 21950 | 22000 | 22050 | 21950 | 1995 |
| 275 | 20240523 | 143600 | 10867231540 | 22000 | 22150 | 22150 | 22000 | 369 |
| 276 | 20240523 | 143500 | 10859099890 | 22150 | 22200 | 22200 | 22100 | 240 |
| 277 | 20240523 | 143400 | 10853786390 | 22200 | 22250 | 22250 | 22200 | 340 |
| 278 | 20240523 | 143300 | 10846224640 | 22250 | 22200 | 22250 | 22200 | 529 |
| 279 | 20240523 | 143200 | 10834455640 | 22200 | 22200 | 22200 | 22150 | 466 |
| 280 | 20240523 | 143100 | 10824110490 | 22200 | 22200 | 22200 | 22200 | 513 |
| 281 | 20240523 | 143000 | 10812721890 | 22200 | 22100 | 22200 | 22100 | 563 |
| 282 | 20240523 | 142900 | 10800260940 | 22100 | 22200 | 22200 | 22100 | 286 |
| 283 | 20240523 | 142800 | 10793919890 | 22100 | 22200 | 22200 | 22100 | 230 |
| 284 | 20240523 | 142700 | 10788836440 | 22200 | 22200 | 22200 | 22200 | 256 |
| 285 | 20240523 | 142600 | 10783153240 | 22200 | 22150 | 22200 | 22150 | 294 |
| 286 | 20240523 | 142500 | 10776635040 | 22150 | 22150 | 22150 | 22150 | 6 |
| 287 | 20240523 | 142400 | 10776502140 | 22150 | 22000 | 22150 | 22000 | 83 |
| 288 | 20240523 | 142300 | 10774665490 | 22000 | 22150 | 22150 | 22000 | 177 |
| 289 | 20240523 | 142200 | 10770746240 | 22150 | 22150 | 22150 | 22050 | 163 |
| 290 | 20240523 | 142100 | 10767148990 | 22150 | 22050 | 22150 | 22050 | 136 |
| 291 | 20240523 | 142000 | 10764146990 | 21950 | 22000 | 22000 | 21950 | 491 |
| 292 | 20240523 | 141900 | 10753369390 | 22000 | 22050 | 22050 | 22000 | 227 |
| 293 | 20240523 | 141800 | 10748368840 | 22050 | 22200 | 22200 | 22050 | 714 |
| 294 | 20240523 | 141700 | 10732591340 | 22200 | 22200 | 22200 | 22150 | 238 |
| 295 | 20240523 | 141600 | 10727317140 | 22200 | 22200 | 22200 | 22200 | 80 |
| 296 | 20240523 | 141500 | 10725541140 | 22200 | 22150 | 22200 | 22100 | 201 |
| 297 | 20240523 | 141400 | 10721081590 | 22150 | 22150 | 22150 | 22100 | 427 |
| 298 | 20240523 | 141300 | 10711623590 | 22150 | 22100 | 22150 | 22100 | 239 |
| 299 | 20240523 | 141200 | 10706329840 | 22150 | 21950 | 22150 | 21950 | 780 |
| 300 | 20240523 | 141100 | 10689115190 | 21950 | 21950 | 22000 | 21950 | 663 |
| 301 | 20240523 | 141000 | 10674548240 | 21950 | 21900 | 22000 | 21900 | 75 |
| 302 | 20240523 | 140900 | 10672902140 | 21900 | 21950 | 21950 | 21900 | 148 |
| 303 | 20240523 | 140800 | 10669657390 | 21900 | 21800 | 21900 | 21800 | 24 |
| 304 | 20240523 | 140700 | 10669132990 | 21800 | 21900 | 21900 | 21800 | 219 |
| 305 | 20240523 | 140600 | 10664358240 | 21900 | 21900 | 21950 | 21900 | 140 |
| 306 | 20240523 | 140500 | 10661286390 | 21900 | 22000 | 22000 | 21900 | 600 |
| 307 | 20240523 | 140400 | 10648119590 | 22000 | 21950 | 22000 | 21950 | 392 |
| 308 | 20240523 | 140300 | 10639501340 | 21950 | 21900 | 21950 | 21900 | 694 |
| 309 | 20240523 | 140200 | 10624269190 | 21950 | 21800 | 21950 | 21800 | 1356 |
| 310 | 20240523 | 140100 | 10594594440 | 21800 | 21850 | 21850 | 21800 | 249 |
| 311 | 20240523 | 140000 | 10589153840 | 21850 | 21850 | 21850 | 21800 | 130 |
| 312 | 20240523 | 135900 | 10586313390 | 21700 | 21800 | 21850 | 21700 | 130 |
| 313 | 20240523 | 135800 | 10583478540 | 21850 | 21850 | 21850 | 21850 | 24 |
| 314 | 20240523 | 135700 | 10582954140 | 21650 | 21750 | 21850 | 21650 | 100 |
| 315 | 20240523 | 135600 | 10580775090 | 21750 | 21650 | 21750 | 21550 | 262 |
| 316 | 20240523 | 135500 | 10575091190 | 21500 | 21650 | 21650 | 21500 | 15 |
| 317 | 20240523 | 135400 | 10574768390 | 21650 | 21500 | 21650 | 21500 | 547 |
| 318 | 20240523 | 135300 | 10562998490 | 21500 | 21650 | 21650 | 21500 | 45 |
| 319 | 20240523 | 135200 | 10562030740 | 21650 | 21650 | 21650 | 21450 | 59 |
| 320 | 20240523 | 135100 | 10560760340 | 21700 | 21700 | 21800 | 21650 | 440 |
| 321 | 20240523 | 135000 | 10551216890 | 21750 | 21700 | 21750 | 21700 | 128 |
| 322 | 20240523 | 134900 | 10548436940 | 21650 | 21650 | 21700 | 21600 | 515 |
| 323 | 20240523 | 134800 | 10537292740 | 21600 | 21600 | 21650 | 21550 | 221 |
| 324 | 20240523 | 134700 | 10532510990 | 21600 | 21450 | 21600 | 21350 | 1515 |
| 325 | 20240523 | 134600 | 10500041940 | 21450 | 21500 | 21600 | 21350 | 843 |
| 326 | 20240523 | 134500 | 10481899540 | 21350 | 21450 | 21600 | 21300 | 1157 |
| 327 | 20240523 | 134400 | 10457186290 | 21350 | 21800 | 21800 | 21350 | 3840 |
| 328 | 20240523 | 134300 | 10374731740 | 21800 | 21750 | 21800 | 21750 | 279 |
| 329 | 20240523 | 134200 | 10368653490 | 21750 | 21750 | 21800 | 21700 | 270 |
| 330 | 20240523 | 134100 | 10362779490 | 21750 | 21800 | 21800 | 21750 | 15 |
| 331 | 20240523 | 134000 | 10362453140 | 21800 | 21700 | 21800 | 21700 | 181 |
| 332 | 20240523 | 133900 | 10358511640 | 21700 | 21650 | 21800 | 21650 | 276 |
| 333 | 20240523 | 133800 | 10352515290 | 21800 | 21650 | 21800 | 21650 | 32 |
| 334 | 20240523 | 133700 | 10351819540 | 21750 | 21800 | 21800 | 21600 | 589 |
| 335 | 20240523 | 133600 | 10339051740 | 21800 | 21750 | 21800 | 21700 | 921 |
| 336 | 20240523 | 133500 | 10318990440 | 21650 | 21500 | 21750 | 21500 | 566 |
| 337 | 20240523 | 133400 | 10306746740 | 21650 | 21800 | 21800 | 21450 | 4366 |
| 338 | 20240523 | 133300 | 10212575390 | 21850 | 21750 | 21850 | 21700 | 164 |
| 339 | 20240523 | 133200 | 10209006540 | 21750 | 21800 | 21800 | 21750 | 61 |
| 340 | 20240523 | 133100 | 10207677840 | 21800 | 21800 | 21800 | 21700 | 448 |
| 341 | 20240523 | 133000 | 10197926440 | 21950 | 21900 | 21950 | 21900 | 75 |
| 342 | 20240523 | 132900 | 10196281190 | 21800 | 21800 | 21800 | 21800 | 23 |
| 343 | 20240523 | 132800 | 10195779790 | 21950 | 21800 | 21950 | 21800 | 192 |
| 344 | 20240523 | 132700 | 10191569440 | 21950 | 21850 | 21950 | 21800 | 390 |
| 345 | 20240523 | 132600 | 10183017940 | 21800 | 21750 | 21850 | 21750 | 490 |
| 346 | 20240523 | 132500 | 10172340940 | 21750 | 21800 | 21800 | 21750 | 163 |
| 347 | 20240523 | 132400 | 10168795440 | 21750 | 21750 | 21850 | 21750 | 646 |
| 348 | 20240523 | 132300 | 10154725040 | 21750 | 21800 | 21800 | 21700 | 228 |
| 349 | 20240523 | 132200 | 10149765290 | 21800 | 21800 | 21800 | 21700 | 965 |
| 350 | 20240523 | 132100 | 10128785890 | 22000 | 22000 | 22000 | 21800 | 3172 |
| 351 | 20240523 | 132000 | 10059509940 | 22100 | 22100 | 22100 | 22000 | 162 |
| 352 | 20240523 | 131900 | 10055933640 | 22100 | 22000 | 22100 | 22000 | 674 |
| 353 | 20240523 | 131800 | 10041040690 | 22000 | 21950 | 22050 | 21950 | 915 |
| 354 | 20240523 | 131700 | 10020907790 | 21900 | 21850 | 21900 | 21850 | 795 |
| 355 | 20240523 | 131600 | 10003536290 | 21950 | 22000 | 22000 | 21900 | 523 |
| 356 | 20240523 | 131500 | 9992056640 | 22000 | 21900 | 22050 | 21850 | 227 |
| 357 | 20240523 | 131400 | 9987082890 | 21900 | 21900 | 21900 | 21900 | 0 |
| 358 | 20240523 | 131300 | 9987082890 | 21900 | 22050 | 22050 | 21900 | 602 |
| 359 | 20240523 | 131200 | 9973874640 | 21950 | 21900 | 22000 | 21900 | 469 |
| 360 | 20240523 | 131100 | 9963568390 | 21950 | 22000 | 22050 | 21900 | 271 |
| 361 | 20240523 | 131000 | 9957621340 | 22050 | 22000 | 22050 | 21950 | 243 |
| 362 | 20240523 | 130900 | 9952274690 | 22000 | 22100 | 22100 | 22000 | 573 |
| 363 | 20240523 | 130800 | 9939660640 | 22050 | 22100 | 22100 | 22050 | 583 |
| 364 | 20240523 | 130700 | 9926778440 | 22100 | 22100 | 22100 | 22050 | 175 |
| 365 | 20240523 | 130600 | 9922910990 | 22050 | 22000 | 22050 | 22000 | 140 |
| 366 | 20240523 | 130500 | 9919824740 | 22050 | 22000 | 22050 | 22000 | 607 |
| 367 | 20240523 | 130400 | 9906467090 | 22100 | 22100 | 22100 | 22100 | 16 |
| 368 | 20240523 | 130300 | 9906113490 | 22100 | 21950 | 22100 | 21950 | 398 |
| 369 | 20240523 | 130200 | 9897334290 | 21900 | 21850 | 21950 | 21850 | 997 |
| 370 | 20240523 | 130100 | 9875477440 | 21850 | 21900 | 22100 | 21800 | 1588 |
| 371 | 20240523 | 130000 | 9840741540 | 21900 | 22050 | 22100 | 21900 | 1698 |
| 372 | 20240523 | 125900 | 9803465040 | 21950 | 22000 | 22050 | 21950 | 1067 |
| 373 | 20240523 | 125800 | 9780032440 | 22000 | 22100 | 22100 | 22000 | 2594 |
| 374 | 20240523 | 125700 | 9722843540 | 22100 | 22150 | 22200 | 22100 | 753 |
| 375 | 20240523 | 125600 | 9706186140 | 22150 | 22250 | 22250 | 22150 | 892 |
| 376 | 20240523 | 125500 | 9686378840 | 22250 | 22400 | 22400 | 22250 | 234 |
| 377 | 20240523 | 125400 | 9681159690 | 22400 | 22300 | 22400 | 22300 | 331 |
| 378 | 20240523 | 125300 | 9673762890 | 22300 | 22300 | 22300 | 22300 | 19 |
| 379 | 20240523 | 125200 | 9673339190 | 22350 | 22350 | 22350 | 22350 | 23 |
| 380 | 20240523 | 125100 | 9672825140 | 22350 | 22250 | 22400 | 22250 | 117 |
| 381 | 20240523 | 125000 | 9670215540 | 22250 | 22250 | 22300 | 22200 | 630 |
| 382 | 20240523 | 124900 | 9656197690 | 22250 | 22300 | 22300 | 22250 | 543 |
| 383 | 20240523 | 124800 | 9644110440 | 22300 | 22350 | 22450 | 22300 | 352 |
| 384 | 20240523 | 124700 | 9636244590 | 22300 | 22300 | 22300 | 22300 | 34 |
| 385 | 20240523 | 124600 | 9635486390 | 22300 | 22300 | 22300 | 22300 | 347 |
| 386 | 20240523 | 124500 | 9627748290 | 22350 | 22350 | 22400 | 22300 | 220 |
| 387 | 20240523 | 124400 | 9622828590 | 22300 | 22350 | 22400 | 22300 | 1143 |
| 388 | 20240523 | 124300 | 9597284490 | 22350 | 22400 | 22450 | 22350 | 175 |
| 389 | 20240523 | 124200 | 9593365940 | 22450 | 22350 | 22500 | 22350 | 415 |
| 390 | 20240523 | 124100 | 9584057090 | 22450 | 22450 | 22450 | 22300 | 3 |
| 391 | 20240523 | 124000 | 9583989890 | 22500 | 22400 | 22500 | 22250 | 2223 |
| 392 | 20240523 | 123900 | 9534289940 | 22400 | 22500 | 22550 | 22400 | 1211 |
| 393 | 20240523 | 123800 | 9507109240 | 22500 | 22450 | 22500 | 22450 | 544 |
| 394 | 20240523 | 123700 | 9494871440 | 22550 | 22450 | 22550 | 22450 | 169 |
| 395 | 20240523 | 123600 | 9491072390 | 22500 | 22450 | 22550 | 22350 | 2180 |
| 396 | 20240523 | 123500 | 9442223190 | 22400 | 22350 | 22450 | 22350 | 56 |
| 397 | 20240523 | 123400 | 9440967590 | 22500 | 22450 | 22550 | 22300 | 1866 |
| 398 | 20240523 | 123300 | 9399202340 | 22450 | 22600 | 22600 | 22450 | 965 |
| 399 | 20240523 | 123200 | 9377493990 | 22600 | 22600 | 22600 | 22600 | 0 |
| 400 | 20240523 | 123100 | 9377493990 | 22600 | 22600 | 22600 | 22600 | 5 |
| 401 | 20240523 | 123000 | 9377380990 | 22600 | 22550 | 22600 | 22550 | 73 |
| 402 | 20240523 | 122900 | 9375734140 | 22500 | 22500 | 22550 | 22500 | 394 |
| 403 | 20240523 | 122800 | 9366867790 | 22550 | 22550 | 22550 | 22500 | 92 |
| 404 | 20240523 | 122700 | 9364795690 | 22550 | 22500 | 22600 | 22500 | 131 |
| 405 | 20240523 | 122600 | 9361842390 | 22500 | 22600 | 22600 | 22500 | 752 |
| 406 | 20240523 | 122500 | 9344922290 | 22550 | 22550 | 22550 | 22550 | 594 |
| 407 | 20240523 | 122400 | 9331527590 | 22550 | 22650 | 22650 | 22550 | 707 |
| 408 | 20240523 | 122300 | 9315571840 | 22650 | 22650 | 22650 | 22650 | 5 |
| 409 | 20240523 | 122200 | 9315458590 | 22650 | 22600 | 22650 | 22600 | 300 |
| 410 | 20240523 | 122100 | 9308678490 | 22600 | 22650 | 22700 | 22600 | 268 |
| 411 | 20240523 | 122000 | 9302615940 | 22600 | 22700 | 22700 | 22600 | 270 |
| 412 | 20240523 | 121900 | 9296496990 | 22700 | 22750 | 22750 | 22700 | 253 |
| 413 | 20240523 | 121800 | 9290752690 | 22700 | 22650 | 22750 | 22650 | 870 |
| 414 | 20240523 | 121700 | 9271008740 | 22700 | 22700 | 22700 | 22700 | 7 |
| 415 | 20240523 | 121600 | 9270849840 | 22700 | 22550 | 22700 | 22550 | 440 |
| 416 | 20240523 | 121500 | 9260906790 | 22600 | 22550 | 22650 | 22550 | 113 |
| 417 | 20240523 | 121400 | 9258351190 | 22650 | 22600 | 22650 | 22550 | 7 |
| 418 | 20240523 | 121300 | 9258193040 | 22650 | 22700 | 22700 | 22550 | 58 |
| 419 | 20240523 | 121200 | 9256884590 | 22550 | 22700 | 22700 | 22550 | 139 |
| 420 | 20240523 | 121100 | 9253737090 | 22700 | 22650 | 22700 | 22500 | 186 |
| 421 | 20240523 | 121000 | 9249541140 | 22700 | 22700 | 22700 | 22450 | 407 |
| 422 | 20240523 | 120900 | 9240371390 | 22700 | 22700 | 22750 | 22700 | 92 |
| 423 | 20240523 | 120800 | 9238279340 | 22600 | 22600 | 22600 | 22600 | 2 |
| 424 | 20240523 | 120700 | 9238234140 | 22700 | 22600 | 22750 | 22600 | 245 |
| 425 | 20240523 | 120600 | 9232690840 | 22750 | 22800 | 22800 | 22700 | 667 |
| 426 | 20240523 | 120500 | 9217506540 | 22800 | 22800 | 22800 | 22750 | 140 |
| 427 | 20240523 | 120400 | 9214318690 | 22750 | 22800 | 22800 | 22750 | 195 |
| 428 | 20240523 | 120300 | 9209872740 | 22850 | 22850 | 22900 | 22850 | 468 |
| 429 | 20240523 | 120200 | 9199168090 | 22850 | 22800 | 22850 | 22700 | 1449 |
| 430 | 20240523 | 120100 | 9166065440 | 22800 | 22650 | 22800 | 22600 | 2977 |
| 431 | 20240523 | 120000 | 9098338190 | 22650 | 22600 | 22650 | 22600 | 99 |
| 432 | 20240523 | 115900 | 9096096840 | 22600 | 22600 | 22600 | 22600 | 65 |
| 433 | 20240523 | 115800 | 9094627840 | 22650 | 22500 | 22650 | 22500 | 259 |
| 434 | 20240523 | 115700 | 9088790390 | 22500 | 22500 | 22650 | 22500 | 652 |
| 435 | 20240523 | 115600 | 9074109590 | 22500 | 22650 | 22700 | 22500 | 148 |
| 436 | 20240523 | 115500 | 9070756740 | 22700 | 22400 | 22700 | 22400 | 2446 |
| 437 | 20240523 | 115400 | 9015409090 | 22400 | 22400 | 22550 | 22350 | 433 |
| 438 | 20240523 | 115300 | 9005701640 | 22550 | 22450 | 22600 | 22400 | 1172 |
| 439 | 20240523 | 115200 | 8979421440 | 22400 | 22600 | 22600 | 22400 | 519 |
| 440 | 20240523 | 115100 | 8967773640 | 22550 | 22550 | 22650 | 22550 | 150 |
| 441 | 20240523 | 115000 | 8964386240 | 22500 | 22550 | 22550 | 22500 | 45 |
| 442 | 20240523 | 114900 | 8963373690 | 22700 | 22700 | 22700 | 22700 | 0 |
| 443 | 20240523 | 114800 | 8963373690 | 22700 | 22700 | 22700 | 22500 | 111 |
| 444 | 20240523 | 114700 | 8960854590 | 22500 | 22500 | 22700 | 22450 | 258 |
| 445 | 20240523 | 114600 | 8955030640 | 22500 | 22550 | 22550 | 22500 | 412 |
| 446 | 20240523 | 114500 | 8945752940 | 22550 | 22650 | 22700 | 22550 | 431 |
| 447 | 20240523 | 114400 | 8935981690 | 22650 | 22650 | 22650 | 22600 | 106 |
| 448 | 20240523 | 114300 | 8933581290 | 22550 | 22600 | 22600 | 22550 | 887 |
| 449 | 20240523 | 114200 | 8913576440 | 22550 | 22500 | 22600 | 22500 | 513 |
| 450 | 20240523 | 114100 | 8902022140 | 22500 | 22600 | 22650 | 22500 | 427 |
| 451 | 20240523 | 114000 | 8892394590 | 22650 | 22600 | 22650 | 22600 | 16 |
| 452 | 20240523 | 113900 | 8892032940 | 22550 | 22500 | 22550 | 22450 | 170 |
| 453 | 20240523 | 113800 | 8888201540 | 22500 | 22550 | 22550 | 22450 | 1122 |
| 454 | 20240523 | 113700 | 8862988040 | 22550 | 22500 | 22550 | 22500 | 300 |
| 455 | 20240523 | 113600 | 8856237590 | 22500 | 22500 | 22650 | 22500 | 582 |
| 456 | 20240523 | 113500 | 8843124840 | 22500 | 22600 | 22600 | 22500 | 536 |
| 457 | 20240523 | 113400 | 8831045540 | 22650 | 22550 | 22650 | 22450 | 421 |
| 458 | 20240523 | 113300 | 8821567290 | 22450 | 22600 | 22700 | 22450 | 644 |
| 459 | 20240523 | 113200 | 8807033890 | 22700 | 22650 | 22750 | 22500 | 1619 |
| 460 | 20240523 | 113100 | 8770569640 | 22650 | 22650 | 22650 | 22650 | 543 |
| 461 | 20240523 | 113000 | 8758270690 | 22650 | 22700 | 22800 | 22650 | 714 |
| 462 | 20240523 | 112900 | 8742069790 | 22700 | 22750 | 22750 | 22700 | 342 |
| 463 | 20240523 | 112800 | 8734305690 | 22750 | 22800 | 22800 | 22750 | 337 |
| 464 | 20240523 | 112700 | 8726638890 | 22800 | 22700 | 22850 | 22700 | 361 |
| 465 | 20240523 | 112600 | 8718404440 | 22850 | 22850 | 22850 | 22700 | 979 |
| 466 | 20240523 | 112500 | 8696083390 | 22800 | 22850 | 22850 | 22700 | 241 |
| 467 | 20240523 | 112400 | 8690583590 | 22900 | 22850 | 22900 | 22850 | 302 |
| 468 | 20240523 | 112300 | 8683675190 | 22650 | 22850 | 22900 | 22600 | 818 |
| 469 | 20240523 | 112200 | 8665001390 | 22900 | 22750 | 22900 | 22650 | 8085 |
| 470 | 20240523 | 112100 | 8481090940 | 22750 | 22600 | 22800 | 22450 | 4661 |
| 471 | 20240523 | 112000 | 8376086140 | 22600 | 22750 | 22800 | 22600 | 4414 |
| 472 | 20240523 | 111900 | 8276300440 | 22750 | 22750 | 22800 | 22700 | 316 |
| 473 | 20240523 | 111800 | 8269102940 | 22750 | 22750 | 22850 | 22750 | 626 |
| 474 | 20240523 | 111700 | 8254837440 | 22700 | 22900 | 22900 | 22650 | 1371 |
| 475 | 20240523 | 111600 | 8223657740 | 22850 | 22750 | 22900 | 22750 | 1392 |
| 476 | 20240523 | 111500 | 8191850940 | 22750 | 22850 | 22900 | 22750 | 1275 |
| 477 | 20240523 | 111400 | 8162741290 | 22900 | 22750 | 22900 | 22750 | 1199 |
| 478 | 20240523 | 111300 | 8135385440 | 22750 | 22750 | 22800 | 22600 | 407 |
| 479 | 20240523 | 111200 | 8126139490 | 22750 | 22750 | 22800 | 22550 | 2101 |
| 480 | 20240523 | 111100 | 8078377490 | 22750 | 22700 | 22750 | 22600 | 930 |
| 481 | 20240523 | 111000 | 8057292290 | 22700 | 22450 | 22700 | 22450 | 796 |
| 482 | 20240523 | 110900 | 8039359890 | 22450 | 22550 | 22600 | 22450 | 744 |
| 483 | 20240523 | 110800 | 8022598890 | 22550 | 22700 | 22700 | 22500 | 239 |
| 484 | 20240523 | 110700 | 8017211690 | 22700 | 22550 | 22700 | 22400 | 2280 |
| 485 | 20240523 | 110600 | 7965920240 | 22550 | 22500 | 22750 | 22500 | 1493 |
| 486 | 20240523 | 110500 | 7932218890 | 22500 | 22650 | 22700 | 22500 | 935 |
| 487 | 20240523 | 110400 | 7911115490 | 22650 | 22600 | 22750 | 22550 | 406 |
| 488 | 20240523 | 110300 | 7901928240 | 22650 | 22600 | 22650 | 22500 | 1175 |
| 489 | 20240523 | 110200 | 7875412240 | 22500 | 22550 | 22700 | 22450 | 2469 |
| 490 | 20240523 | 110100 | 7819822690 | 22600 | 22600 | 22650 | 22450 | 3167 |
| 491 | 20240523 | 110000 | 7748564440 | 22600 | 22700 | 22900 | 22600 | 1394 |
| 492 | 20240523 | 105900 | 7716927790 | 22700 | 22800 | 23050 | 22700 | 2444 |
| 493 | 20240523 | 105800 | 7661215990 | 22800 | 22750 | 23100 | 22750 | 2996 |
| 494 | 20240523 | 105700 | 7592766340 | 22700 | 23200 | 23300 | 22700 | 9351 |
| 495 | 20240523 | 105600 | 7377253940 | 23150 | 23200 | 23350 | 23150 | 6920 |
| 496 | 20240523 | 105500 | 7216538640 | 23300 | 22900 | 23400 | 22700 | 14509 |
| 497 | 20240523 | 105400 | 6881891740 | 22900 | 22500 | 22900 | 22500 | 8193 |
| 498 | 20240523 | 105300 | 6696007090 | 22500 | 22450 | 22500 | 22400 | 2525 |
| 499 | 20240523 | 105200 | 6639347990 | 22450 | 22500 | 22550 | 22450 | 1283 |
| 500 | 20240523 | 105100 | 6610494040 | 22650 | 22450 | 22700 | 22400 | 2217 |
| 501 | 20240523 | 105000 | 6560536440 | 22450 | 22400 | 22550 | 22350 | 3309 |
| 502 | 20240523 | 104900 | 6486343040 | 22400 | 22500 | 22600 | 22400 | 1310 |
| 503 | 20240523 | 104800 | 6456920740 | 22600 | 22550 | 22700 | 22500 | 1788 |
| 504 | 20240523 | 104700 | 6416497140 | 22500 | 22750 | 22750 | 22500 | 310 |
| 505 | 20240523 | 104600 | 6409486840 | 22700 | 22700 | 22750 | 22450 | 3309 |
| 506 | 20240523 | 104500 | 6334793240 | 22650 | 22750 | 22800 | 22600 | 1005 |
| 507 | 20240523 | 104400 | 6311936990 | 22750 | 22600 | 22750 | 22600 | 291 |
| 508 | 20240523 | 104300 | 6305346640 | 22750 | 22700 | 22800 | 22550 | 2875 |
| 509 | 20240523 | 104200 | 6240179340 | 22750 | 22600 | 22900 | 22600 | 1312 |
| 510 | 20240523 | 104100 | 6210332390 | 22600 | 22650 | 22750 | 22600 | 4115 |
| 511 | 20240523 | 104000 | 6117018990 | 22700 | 22600 | 22850 | 22600 | 2222 |
| 512 | 20240523 | 103900 | 6066518790 | 22600 | 22900 | 22900 | 22550 | 3282 |
| 513 | 20240523 | 103800 | 5992206240 | 22900 | 23200 | 23300 | 22750 | 6685 |
| 514 | 20240523 | 103700 | 5838546190 | 23200 | 22800 | 23450 | 22750 | 6250 |
| 515 | 20240523 | 103600 | 5693357740 | 22800 | 23100 | 23200 | 22700 | 8797 |
| 516 | 20240523 | 103500 | 5490977540 | 23100 | 23300 | 23300 | 23000 | 8207 |
| 517 | 20240523 | 103400 | 5301508640 | 23250 | 23500 | 23800 | 23100 | 20323 |
| 518 | 20240523 | 103300 | 4822637140 | 23500 | 22700 | 23600 | 22700 | 23985 |
| 519 | 20240523 | 103200 | 4265790940 | 22800 | 22450 | 22850 | 22450 | 1588 |
| 520 | 20240523 | 103100 | 4229883690 | 22450 | 22850 | 22900 | 22400 | 5931 |
| 521 | 20240523 | 103000 | 4095483190 | 22850 | 22700 | 22950 | 22700 | 10918 |
| 522 | 20240523 | 102900 | 3846218040 | 22600 | 22600 | 22800 | 22500 | 9195 |
| 523 | 20240523 | 102800 | 3637363790 | 22600 | 22350 | 22800 | 22300 | 11255 |
| 524 | 20240523 | 102700 | 3383493740 | 22300 | 22400 | 22400 | 22250 | 4451 |
| 525 | 20240523 | 102600 | 3283931090 | 22400 | 22400 | 22450 | 22150 | 7100 |
| 526 | 20240523 | 102500 | 3125188590 | 22400 | 22200 | 22400 | 22100 | 5517 |
| 527 | 20240523 | 102400 | 3002502090 | 22200 | 21850 | 22300 | 21850 | 11643 |
| 528 | 20240523 | 102300 | 2745999890 | 21850 | 21750 | 21950 | 21750 | 2141 |
| 529 | 20240523 | 102200 | 2699174790 | 21750 | 21800 | 21850 | 21500 | 2105 |
| 530 | 20240523 | 102100 | 2653407340 | 21750 | 21550 | 21750 | 21500 | 3544 |
| 531 | 20240523 | 102000 | 2576741940 | 21600 | 21650 | 21650 | 21550 | 827 |
| 532 | 20240523 | 101900 | 2558879190 | 21550 | 21650 | 21650 | 21500 | 2324 |
| 533 | 20240523 | 101800 | 2508721840 | 21650 | 21550 | 21700 | 21550 | 653 |
| 534 | 20240523 | 101700 | 2494638590 | 21650 | 21800 | 21800 | 21600 | 3013 |
| 535 | 20240523 | 101600 | 2429387590 | 21700 | 21900 | 21900 | 21650 | 4141 |
| 536 | 20240523 | 101500 | 2339235290 | 21900 | 21800 | 21900 | 21700 | 2883 |
| 537 | 20240523 | 101400 | 2276280940 | 21800 | 21650 | 21850 | 21650 | 2272 |
| 538 | 20240523 | 101300 | 2226803340 | 21650 | 21600 | 21850 | 21600 | 4493 |
| 539 | 20240523 | 101200 | 2129220690 | 21600 | 21700 | 21750 | 21550 | 4300 |
| 540 | 20240523 | 101100 | 2036033990 | 21650 | 21650 | 21650 | 21650 | 0 |
| 541 | 20240523 | 101000 | 2036033990 | 21650 | 21600 | 21650 | 21600 | 1282 |
| 542 | 20240523 | 100900 | 2008288940 | 21600 | 21550 | 21600 | 21450 | 2625 |
| 543 | 20240523 | 100800 | 1951668390 | 21550 | 21450 | 21550 | 21450 | 1371 |
| 544 | 20240523 | 100700 | 1922154240 | 21550 | 21450 | 21550 | 21300 | 6212 |
| 545 | 20240523 | 100600 | 1788817040 | 21450 | 21300 | 21500 | 21300 | 7234 |
| 546 | 20240523 | 100500 | 1633979340 | 21300 | 21300 | 21350 | 21150 | 3451 |
| 547 | 20240523 | 100400 | 1560603390 | 21250 | 21050 | 21350 | 21050 | 1679 |
| 548 | 20240523 | 100300 | 1524900040 | 21100 | 21300 | 21300 | 21100 | 756 |
| 549 | 20240523 | 100200 | 1508916240 | 21250 | 21050 | 21250 | 20900 | 1801 |
| 550 | 20240523 | 100100 | 1470831840 | 21050 | 21200 | 21250 | 21050 | 1080 |
| 551 | 20240523 | 100000 | 1447988440 | 21200 | 21250 | 21300 | 21150 | 186 |
| 552 | 20240523 | 095900 | 1444044940 | 21300 | 21250 | 21300 | 21250 | 1315 |
| 553 | 20240523 | 095800 | 1416069290 | 21300 | 21300 | 21300 | 21200 | 1110 |
| 554 | 20240523 | 095700 | 1392462990 | 21300 | 21250 | 21350 | 21050 | 2506 |
| 555 | 20240523 | 095600 | 1339169940 | 21100 | 20950 | 21300 | 20950 | 4708 |
| 556 | 20240523 | 095500 | 1239683890 | 21000 | 21050 | 21050 | 21000 | 511 |
| 557 | 20240523 | 095400 | 1228943640 | 21050 | 21000 | 21050 | 20950 | 1445 |
| 558 | 20240523 | 095300 | 1198618340 | 21000 | 20950 | 21100 | 20900 | 457 |
| 559 | 20240523 | 095200 | 1189025290 | 21000 | 21050 | 21150 | 20950 | 2357 |
| 560 | 20240523 | 095100 | 1139382990 | 21100 | 21100 | 21150 | 21050 | 1770 |
| 561 | 20240523 | 095000 | 1101990140 | 21150 | 21050 | 21250 | 21000 | 8751 |
| 562 | 20240523 | 094900 | 917210240 | 21050 | 21000 | 21100 | 21000 | 3528 |
| 563 | 20240523 | 094800 | 842950290 | 21050 | 20950 | 21050 | 20900 | 1624 |
| 564 | 20240523 | 094700 | 808883290 | 21000 | 20950 | 21000 | 20900 | 1346 |
| 565 | 20240523 | 094600 | 780681190 | 20950 | 20900 | 20950 | 20750 | 1403 |
| 566 | 20240523 | 094500 | 751417690 | 20900 | 20850 | 21050 | 20850 | 6671 |
| 567 | 20240523 | 094400 | 611638540 | 20850 | 20750 | 20850 | 20700 | 2274 |
| 568 | 20240523 | 094300 | 564340190 | 20750 | 20700 | 20750 | 20650 | 1938 |
| 569 | 20240523 | 094200 | 524226240 | 20650 | 20650 | 20650 | 20600 | 859 |
| 570 | 20240523 | 094100 | 506518240 | 20650 | 20450 | 20650 | 20450 | 5049 |
| 571 | 20240523 | 094000 | 402618940 | 20500 | 20500 | 20500 | 20500 | 813 |
| 572 | 20240523 | 093900 | 385952440 | 20450 | 20450 | 20450 | 20400 | 212 |
| 573 | 20240523 | 093800 | 381622040 | 20450 | 20400 | 20550 | 20400 | 2408 |
| 574 | 20240523 | 093700 | 332330290 | 20400 | 20350 | 20450 | 20300 | 1553 |
| 575 | 20240523 | 093600 | 300617890 | 20450 | 20450 | 20450 | 20400 | 1240 |
| 576 | 20240523 | 093500 | 275264640 | 20450 | 20150 | 20450 | 20150 | 2985 |
| 577 | 20240523 | 093400 | 214575990 | 20150 | 20150 | 20150 | 20150 | 10 |
| 578 | 20240523 | 093300 | 214374490 | 20150 | 20200 | 20250 | 20050 | 783 |
| 579 | 20240523 | 093200 | 198521240 | 20200 | 20200 | 20200 | 20100 | 645 |
| 580 | 20240523 | 093100 | 185512740 | 20000 | 20150 | 20200 | 20000 | 301 |
| 581 | 20240523 | 093000 | 179434140 | 20050 | 20050 | 20200 | 20050 | 229 |
| 582 | 20240523 | 092900 | 174839540 | 20050 | 20200 | 20250 | 20050 | 212 |
| 583 | 20240523 | 092800 | 170557390 | 20050 | 20050 | 20050 | 20050 | 1 |
| 584 | 20240523 | 092700 | 170537340 | 20100 | 20150 | 20300 | 20100 | 1440 |
| 585 | 20240523 | 092600 | 141460440 | 20050 | 20150 | 20200 | 20050 | 301 |
| 586 | 20240523 | 092500 | 135394990 | 20100 | 20050 | 20100 | 20050 | 1070 |
| 587 | 20240523 | 092400 | 113901390 | 19950 | 20000 | 20050 | 19950 | 83 |
| 588 | 20240523 | 092300 | 112237890 | 19950 | 19950 | 19950 | 19950 | 0 |
| 589 | 20240523 | 092200 | 112237890 | 19950 | 20000 | 20000 | 19950 | 44 |
| 590 | 20240523 | 092100 | 111358040 | 20050 | 19930 | 20050 | 19930 | 910 |
| 591 | 20240523 | 092000 | 93143750 | 19950 | 19950 | 19950 | 19950 | 0 |
| 592 | 20240523 | 091900 | 93143750 | 19950 | 19960 | 19960 | 19950 | 78 |
| 593 | 20240523 | 091800 | 91587570 | 20000 | 19950 | 20000 | 19950 | 41 |
| 594 | 20240523 | 091700 | 90769570 | 20000 | 20000 | 20000 | 20000 | 0 |
| 595 | 20240523 | 091600 | 90769570 | 20000 | 20000 | 20000 | 20000 | 212 |
| 596 | 20240523 | 091500 | 86529570 | 20050 | 19900 | 20050 | 19900 | 977 |
| 597 | 20240523 | 091400 | 67016000 | 19900 | 19900 | 19930 | 19900 | 173 |
| 598 | 20240523 | 091300 | 63569900 | 19790 | 19790 | 19790 | 19790 | 0 |
| 599 | 20240523 | 091200 | 63569900 | 19790 | 19790 | 19790 | 19790 | 62 |
| 600 | 20240523 | 091100 | 62342920 | 19780 | 19780 | 19780 | 19780 | 0 |
| 601 | 20240523 | 091000 | 62342920 | 19780 | 19780 | 19780 | 19780 | 145 |
| 602 | 20240523 | 090900 | 59474820 | 19770 | 19780 | 19780 | 19770 | 94 |
| 603 | 20240523 | 090800 | 57616170 | 19770 | 19850 | 20000 | 19770 | 955 |
| 604 | 20240523 | 090700 | 38567400 | 19850 | 19850 | 19850 | 19850 | 4 |
| 605 | 20240523 | 090600 | 38488000 | 19750 | 19750 | 19750 | 19750 | 170 |
| 606 | 20240523 | 090500 | 35130500 | 19740 | 19760 | 19760 | 19740 | 226 |
| 607 | 20240523 | 090400 | 30665900 | 19750 | 19770 | 19770 | 19750 | 40 |
| 608 | 20240523 | 090300 | 29875880 | 19740 | 19740 | 19740 | 19740 | 24 |
| 609 | 20240523 | 090200 | 29402120 | 19740 | 19980 | 19980 | 19740 | 123 |
| 610 | 20240523 | 090100 | 26964350 | 19980 | 19980 | 19980 | 19980 | 58 |
| 611 | 20240523 | 090000 | 25805510 | 20050 | 19710 | 20050 | 19710 | 1096 |