32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 190300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 3702 |
| 3 | 20240523 | 190200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20240523 | 190100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20240523 | 190000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20240523 | 185900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20240523 | 185800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20240523 | 185700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20240523 | 185600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20240523 | 185500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20240523 | 185400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20240523 | 185300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20240523 | 185200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20240523 | 185100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20240523 | 185000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20240523 | 184900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20240523 | 184800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20240523 | 184700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20240523 | 184600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20240523 | 184500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20240523 | 184400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20240523 | 184300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20240523 | 184200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20240523 | 184100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20240523 | 184000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20240523 | 183900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20240523 | 183800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20240523 | 183700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20240523 | 183600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20240523 | 183500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20240523 | 183400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20240523 | 183300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 3702 |
| 33 | 20240523 | 183200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20240523 | 183100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20240523 | 183000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20240523 | 182900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20240523 | 182800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20240523 | 182700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20240523 | 182600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20240523 | 182500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20240523 | 182400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20240523 | 182300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20240523 | 182200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20240523 | 182100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20240523 | 182000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20240523 | 181900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20240523 | 181800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20240523 | 181700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20240523 | 181600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20240523 | 181500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20240523 | 181400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20240523 | 181300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20240523 | 181200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20240523 | 181100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20240523 | 181000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20240523 | 180900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20240523 | 180800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20240523 | 180700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20240523 | 180600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20240523 | 180500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20240523 | 180400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20240523 | 180300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 3702 |
| 63 | 20240523 | 180200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20240523 | 180100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20240523 | 180000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20240523 | 175900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20240523 | 175800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20240523 | 175700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20240523 | 175600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20240523 | 175500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20240523 | 175400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20240523 | 175300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20240523 | 175200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20240523 | 175100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20240523 | 175000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20240523 | 174900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20240523 | 174800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20240523 | 174700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20240523 | 174600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20240523 | 174500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20240523 | 174400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20240523 | 174300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20240523 | 174200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20240523 | 174100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20240523 | 174000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20240523 | 173900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20240523 | 173800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20240523 | 173700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20240523 | 173600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20240523 | 173500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20240523 | 173400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20240523 | 173300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 3702 |
| 93 | 20240523 | 173200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20240523 | 173100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20240523 | 173000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20240523 | 172900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20240523 | 172800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20240523 | 172700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20240523 | 172600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20240523 | 172500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20240523 | 172400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20240523 | 172300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20240523 | 172200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20240523 | 172100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20240523 | 172000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20240523 | 171900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20240523 | 171800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20240523 | 171700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20240523 | 171600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20240523 | 171500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20240523 | 171400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20240523 | 171300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20240523 | 171200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20240523 | 171100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20240523 | 171000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20240523 | 170900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20240523 | 170800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20240523 | 170700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20240523 | 170600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20240523 | 170500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20240523 | 170400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20240523 | 170300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 3702 |
| 123 | 20240523 | 170200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20240523 | 170100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20240523 | 170000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20240523 | 165900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20240523 | 165800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20240523 | 165700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20240523 | 165600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20240523 | 165500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20240523 | 165400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20240523 | 165300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20240523 | 165200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20240523 | 165100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20240523 | 165000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20240523 | 164900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20240523 | 164800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20240523 | 164700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20240523 | 164600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20240523 | 164500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20240523 | 164400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20240523 | 164300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20240523 | 164200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20240523 | 164100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20240523 | 164000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20240523 | 163900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20240523 | 163800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20240523 | 163700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20240523 | 163600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20240523 | 163500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20240523 | 163400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20240523 | 163300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 3702 |
| 153 | 20240523 | 163200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20240523 | 163100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20240523 | 163000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20240523 | 162900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20240523 | 162800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20240523 | 162700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20240523 | 162600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20240523 | 162500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20240523 | 162400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20240523 | 162300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20240523 | 162200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20240523 | 162100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20240523 | 162000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20240523 | 161900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20240523 | 161800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20240523 | 161700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20240523 | 161600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20240523 | 161500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20240523 | 161400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20240523 | 161300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20240523 | 161200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20240523 | 161100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20240523 | 161000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20240523 | 160900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20240523 | 160800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20240523 | 160700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20240523 | 160600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20240523 | 160500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20240523 | 160400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20240523 | 160300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 3702 |
| 183 | 20240523 | 160200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20240523 | 160100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20240523 | 160000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20240523 | 155900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20240523 | 155800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20240523 | 155700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20240523 | 155600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20240523 | 155500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20240523 | 155400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20240523 | 155300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20240523 | 155200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20240523 | 155100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20240523 | 155000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20240523 | 154900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20240523 | 154800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20240523 | 154700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20240523 | 154600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20240523 | 154500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20240523 | 154400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20240523 | 154300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20240523 | 154200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20240523 | 154100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20240523 | 154000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20240523 | 153900 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20240523 | 153800 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20240523 | 153700 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20240523 | 153600 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20240523 | 153500 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20240523 | 153400 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20240523 | 153300 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 3702 |
| 213 | 20240523 | 153200 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20240523 | 153100 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20240523 | 153000 | 8615429600 | 23250 | 23250 | 23250 | 23250 | 3702 |
| 216 | 20240523 | 152900 | 8529358100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20240523 | 152800 | 8529358100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20240523 | 152700 | 8529358100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20240523 | 152600 | 8529358100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20240523 | 152500 | 8529358100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20240523 | 152400 | 8529358100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20240523 | 152300 | 8529358100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20240523 | 152200 | 8529358100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20240523 | 152100 | 8529358100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20240523 | 152000 | 8529358100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20240523 | 151900 | 8529358100 | 23200 | 23250 | 23250 | 23200 | 300 |
| 227 | 20240523 | 151800 | 8522387150 | 23200 | 23300 | 23300 | 23150 | 581 |
| 228 | 20240523 | 151700 | 8508898400 | 23300 | 23200 | 23300 | 23200 | 1274 |
| 229 | 20240523 | 151600 | 8479294800 | 23200 | 23150 | 23250 | 23150 | 1035 |
| 230 | 20240523 | 151500 | 8455268350 | 23150 | 23250 | 23350 | 23150 | 1711 |
| 231 | 20240523 | 151400 | 8415490000 | 23250 | 23200 | 23250 | 23100 | 3049 |
| 232 | 20240523 | 151300 | 8344756100 | 23200 | 23300 | 23400 | 23200 | 1317 |
| 233 | 20240523 | 151200 | 8314091400 | 23300 | 23250 | 23300 | 23250 | 1264 |
| 234 | 20240523 | 151100 | 8284651300 | 23250 | 23300 | 23300 | 23200 | 448 |
| 235 | 20240523 | 151000 | 8274216750 | 23250 | 23200 | 23300 | 23200 | 888 |
| 236 | 20240523 | 150900 | 8253575700 | 23250 | 23300 | 23300 | 23200 | 522 |
| 237 | 20240523 | 150800 | 8241425250 | 23300 | 23150 | 23300 | 23150 | 1322 |
| 238 | 20240523 | 150700 | 8210705650 | 23150 | 23150 | 23150 | 23100 | 801 |
| 239 | 20240523 | 150600 | 8192167850 | 23050 | 23100 | 23150 | 23050 | 2776 |
| 240 | 20240523 | 150500 | 8128121400 | 23100 | 23050 | 23200 | 23050 | 551 |
| 241 | 20240523 | 150400 | 8115379400 | 23050 | 23150 | 23150 | 23050 | 1374 |
| 242 | 20240523 | 150300 | 8083687850 | 23100 | 23150 | 23150 | 23100 | 120 |
| 243 | 20240523 | 150200 | 8080915300 | 23100 | 23200 | 23200 | 23050 | 1069 |
| 244 | 20240523 | 150100 | 8056157200 | 23250 | 23350 | 23350 | 23250 | 820 |
| 245 | 20240523 | 150000 | 8037086750 | 23350 | 23400 | 23450 | 23300 | 417 |
| 246 | 20240523 | 145900 | 8027342250 | 23400 | 23300 | 23400 | 23250 | 759 |
| 247 | 20240523 | 145800 | 8009626800 | 23300 | 23400 | 23450 | 23300 | 1632 |
| 248 | 20240523 | 145700 | 7971579350 | 23450 | 23350 | 23450 | 23300 | 1423 |
| 249 | 20240523 | 145600 | 7938299500 | 23350 | 23400 | 23400 | 23350 | 568 |
| 250 | 20240523 | 145500 | 7925010750 | 23400 | 23400 | 23400 | 23350 | 1544 |
| 251 | 20240523 | 145400 | 7888892550 | 23350 | 23250 | 23400 | 23250 | 2978 |
| 252 | 20240523 | 145300 | 7819322850 | 23250 | 23250 | 23350 | 23250 | 995 |
| 253 | 20240523 | 145200 | 7796145300 | 23300 | 23300 | 23300 | 23250 | 492 |
| 254 | 20240523 | 145100 | 7784689150 | 23300 | 23300 | 23300 | 23250 | 906 |
| 255 | 20240523 | 145000 | 7763595050 | 23300 | 23250 | 23300 | 23250 | 305 |
| 256 | 20240523 | 144900 | 7756494500 | 23250 | 23250 | 23350 | 23250 | 1111 |
| 257 | 20240523 | 144800 | 7730626700 | 23300 | 23350 | 23350 | 23250 | 806 |
| 258 | 20240523 | 144700 | 7711831650 | 23350 | 23300 | 23350 | 23250 | 429 |
| 259 | 20240523 | 144600 | 7701822150 | 23350 | 23250 | 23350 | 23250 | 421 |
| 260 | 20240523 | 144500 | 7691997500 | 23250 | 23350 | 23350 | 23250 | 536 |
| 261 | 20240523 | 144400 | 7679500800 | 23250 | 23350 | 23350 | 23200 | 1077 |
| 262 | 20240523 | 144300 | 7654408150 | 23350 | 23350 | 23350 | 23300 | 660 |
| 263 | 20240523 | 144200 | 7639003250 | 23350 | 23300 | 23350 | 23300 | 1040 |
| 264 | 20240523 | 144100 | 7614747600 | 23300 | 23350 | 23350 | 23300 | 771 |
| 265 | 20240523 | 144000 | 7596761400 | 23350 | 23300 | 23350 | 23300 | 640 |
| 266 | 20240523 | 143900 | 7581826100 | 23300 | 23350 | 23350 | 23300 | 891 |
| 267 | 20240523 | 143800 | 7561036100 | 23350 | 23350 | 23350 | 23300 | 844 |
| 268 | 20240523 | 143700 | 7541331150 | 23350 | 23300 | 23350 | 23250 | 252 |
| 269 | 20240523 | 143600 | 7535450200 | 23250 | 23300 | 23400 | 23250 | 1107 |
| 270 | 20240523 | 143500 | 7509626050 | 23350 | 23350 | 23400 | 23300 | 560 |
| 271 | 20240523 | 143400 | 7496546200 | 23350 | 23350 | 23350 | 23300 | 478 |
| 272 | 20240523 | 143300 | 7485391600 | 23350 | 23350 | 23350 | 23300 | 652 |
| 273 | 20240523 | 143200 | 7470172950 | 23350 | 23350 | 23350 | 23300 | 800 |
| 274 | 20240523 | 143100 | 7451495350 | 23300 | 23300 | 23350 | 23250 | 505 |
| 275 | 20240523 | 143000 | 7439731100 | 23350 | 23300 | 23350 | 23250 | 996 |
| 276 | 20240523 | 142900 | 7416505850 | 23300 | 23350 | 23350 | 23200 | 1062 |
| 277 | 20240523 | 142800 | 7391719500 | 23350 | 23300 | 23350 | 23250 | 627 |
| 278 | 20240523 | 142700 | 7377091250 | 23350 | 23250 | 23350 | 23250 | 621 |
| 279 | 20240523 | 142600 | 7362624500 | 23250 | 23350 | 23350 | 23250 | 1206 |
| 280 | 20240523 | 142500 | 7334544850 | 23300 | 23350 | 23350 | 23300 | 598 |
| 281 | 20240523 | 142400 | 7320587350 | 23350 | 23300 | 23350 | 23300 | 383 |
| 282 | 20240523 | 142300 | 7311652500 | 23300 | 23350 | 23350 | 23300 | 987 |
| 283 | 20240523 | 142200 | 7288634650 | 23300 | 23350 | 23350 | 23250 | 935 |
| 284 | 20240523 | 142100 | 7266839450 | 23350 | 23350 | 23400 | 23300 | 548 |
| 285 | 20240523 | 142000 | 7254034650 | 23300 | 23350 | 23400 | 23300 | 1448 |
| 286 | 20240523 | 141900 | 7220248950 | 23300 | 23400 | 23400 | 23300 | 507 |
| 287 | 20240523 | 141800 | 7208387600 | 23350 | 23350 | 23400 | 23300 | 1645 |
| 288 | 20240523 | 141700 | 7170006250 | 23400 | 23350 | 23400 | 23300 | 1553 |
| 289 | 20240523 | 141600 | 7133721600 | 23350 | 23400 | 23400 | 23350 | 1419 |
| 290 | 20240523 | 141500 | 7100577050 | 23350 | 23400 | 23400 | 23350 | 447 |
| 291 | 20240523 | 141400 | 7090120750 | 23400 | 23450 | 23450 | 23350 | 2041 |
| 292 | 20240523 | 141300 | 7042355250 | 23450 | 23350 | 23450 | 23350 | 939 |
| 293 | 20240523 | 141200 | 7020364650 | 23350 | 23300 | 23400 | 23300 | 5484 |
| 294 | 20240523 | 141100 | 6892260750 | 23300 | 23250 | 23300 | 23250 | 630 |
| 295 | 20240523 | 141000 | 6877584150 | 23300 | 23300 | 23300 | 23250 | 823 |
| 296 | 20240523 | 140900 | 6858408950 | 23300 | 23300 | 23300 | 23250 | 655 |
| 297 | 20240523 | 140800 | 6843154050 | 23300 | 23300 | 23300 | 23250 | 556 |
| 298 | 20240523 | 140700 | 6830201850 | 23300 | 23250 | 23300 | 23200 | 472 |
| 299 | 20240523 | 140600 | 6819221300 | 23250 | 23250 | 23250 | 23200 | 724 |
| 300 | 20240523 | 140500 | 6802397950 | 23200 | 23250 | 23250 | 23200 | 474 |
| 301 | 20240523 | 140400 | 6791384100 | 23250 | 23250 | 23250 | 23200 | 304 |
| 302 | 20240523 | 140300 | 6784321300 | 23200 | 23200 | 23300 | 23200 | 1043 |
| 303 | 20240523 | 140200 | 6760063250 | 23250 | 23200 | 23250 | 23200 | 505 |
| 304 | 20240523 | 140100 | 6748324500 | 23250 | 23250 | 23250 | 23200 | 507 |
| 305 | 20240523 | 140000 | 6736537450 | 23250 | 23250 | 23250 | 23200 | 638 |
| 306 | 20240523 | 135900 | 6721708550 | 23250 | 23250 | 23250 | 23200 | 597 |
| 307 | 20240523 | 135800 | 6707841050 | 23200 | 23200 | 23250 | 23200 | 519 |
| 308 | 20240523 | 135700 | 6695780750 | 23200 | 23250 | 23250 | 23200 | 682 |
| 309 | 20240523 | 135600 | 6679925400 | 23200 | 23200 | 23250 | 23200 | 539 |
| 310 | 20240523 | 135500 | 6667403000 | 23250 | 23250 | 23250 | 23200 | 728 |
| 311 | 20240523 | 135400 | 6650479300 | 23250 | 23250 | 23250 | 23150 | 522 |
| 312 | 20240523 | 135300 | 6638348300 | 23250 | 23300 | 23300 | 23200 | 562 |
| 313 | 20240523 | 135200 | 6625284350 | 23250 | 23250 | 23300 | 23200 | 467 |
| 314 | 20240523 | 135100 | 6614424700 | 23300 | 23250 | 23300 | 23200 | 770 |
| 315 | 20240523 | 135000 | 6596520500 | 23250 | 23300 | 23350 | 23200 | 1001 |
| 316 | 20240523 | 134900 | 6573195400 | 23300 | 23250 | 23300 | 23200 | 1152 |
| 317 | 20240523 | 134800 | 6546410650 | 23350 | 23350 | 23350 | 23250 | 403 |
| 318 | 20240523 | 134700 | 6537017150 | 23350 | 23300 | 23350 | 23200 | 1181 |
| 319 | 20240523 | 134600 | 6509516100 | 23300 | 23250 | 23300 | 23250 | 692 |
| 320 | 20240523 | 134500 | 6493395700 | 23300 | 23300 | 23300 | 23250 | 669 |
| 321 | 20240523 | 134400 | 6477821000 | 23300 | 23300 | 23300 | 23250 | 462 |
| 322 | 20240523 | 134300 | 6467056450 | 23300 | 23300 | 23300 | 23250 | 274 |
| 323 | 20240523 | 134200 | 6460672350 | 23250 | 23300 | 23300 | 23250 | 512 |
| 324 | 20240523 | 134100 | 6448742800 | 23300 | 23300 | 23300 | 23300 | 534 |
| 325 | 20240523 | 134000 | 6436300600 | 23300 | 23300 | 23300 | 23250 | 881 |
| 326 | 20240523 | 133900 | 6415779650 | 23300 | 23250 | 23300 | 23250 | 342 |
| 327 | 20240523 | 133800 | 6407815050 | 23250 | 23250 | 23250 | 23200 | 678 |
| 328 | 20240523 | 133700 | 6392053650 | 23250 | 23250 | 23250 | 23250 | 220 |
| 329 | 20240523 | 133600 | 6386938650 | 23250 | 23250 | 23250 | 23200 | 389 |
| 330 | 20240523 | 133500 | 6377894450 | 23250 | 23250 | 23250 | 23200 | 654 |
| 331 | 20240523 | 133400 | 6362704150 | 23250 | 23250 | 23300 | 23200 | 583 |
| 332 | 20240523 | 133300 | 6349143350 | 23250 | 23250 | 23250 | 23200 | 202 |
| 333 | 20240523 | 133200 | 6344452050 | 23250 | 23250 | 23300 | 23200 | 341 |
| 334 | 20240523 | 133100 | 6336518250 | 23250 | 23200 | 23250 | 23150 | 664 |
| 335 | 20240523 | 133000 | 6321109250 | 23250 | 23200 | 23300 | 23200 | 180 |
| 336 | 20240523 | 132900 | 6316924650 | 23200 | 23200 | 23250 | 23150 | 500 |
| 337 | 20240523 | 132800 | 6305321800 | 23200 | 23300 | 23300 | 23200 | 2323 |
| 338 | 20240523 | 132700 | 6251314400 | 23300 | 23300 | 23350 | 23250 | 810 |
| 339 | 20240523 | 132600 | 6232443950 | 23300 | 23300 | 23300 | 23250 | 862 |
| 340 | 20240523 | 132500 | 6212360150 | 23250 | 23300 | 23300 | 23200 | 376 |
| 341 | 20240523 | 132400 | 6203616450 | 23250 | 23300 | 23300 | 23250 | 1450 |
| 342 | 20240523 | 132300 | 6169882200 | 23300 | 23300 | 23300 | 23250 | 746 |
| 343 | 20240523 | 132200 | 6152502600 | 23250 | 23300 | 23300 | 23200 | 3169 |
| 344 | 20240523 | 132100 | 6078815250 | 23250 | 23250 | 23350 | 23250 | 1128 |
| 345 | 20240523 | 132000 | 6052550750 | 23300 | 23300 | 23300 | 23250 | 828 |
| 346 | 20240523 | 131900 | 6033258400 | 23300 | 23300 | 23300 | 23250 | 1003 |
| 347 | 20240523 | 131800 | 6009888750 | 23300 | 23250 | 23300 | 23250 | 1560 |
| 348 | 20240523 | 131700 | 5973607650 | 23250 | 23250 | 23300 | 23200 | 225 |
| 349 | 20240523 | 131600 | 5968376350 | 23250 | 23350 | 23350 | 23250 | 1508 |
| 350 | 20240523 | 131500 | 5933242550 | 23300 | 23200 | 23350 | 23150 | 4832 |
| 351 | 20240523 | 131400 | 5820923300 | 23200 | 23100 | 23200 | 23100 | 2245 |
| 352 | 20240523 | 131300 | 5768887200 | 23150 | 23200 | 23200 | 23100 | 627 |
| 353 | 20240523 | 131200 | 5754368900 | 23150 | 23150 | 23200 | 23150 | 886 |
| 354 | 20240523 | 131100 | 5733849000 | 23150 | 23100 | 23150 | 23050 | 3609 |
| 355 | 20240523 | 131000 | 5650417300 | 23100 | 23100 | 23100 | 23050 | 1446 |
| 356 | 20240523 | 130900 | 5617016450 | 23100 | 23050 | 23100 | 23000 | 1152 |
| 357 | 20240523 | 130800 | 5590465000 | 23050 | 22950 | 23050 | 22900 | 22861 |
| 358 | 20240523 | 130700 | 5065009350 | 22900 | 22950 | 22950 | 22900 | 397 |
| 359 | 20240523 | 130600 | 5055901500 | 22950 | 22950 | 22950 | 22900 | 284 |
| 360 | 20240523 | 130500 | 5049389750 | 22950 | 22950 | 22950 | 22900 | 183 |
| 361 | 20240523 | 130400 | 5045195500 | 22950 | 22950 | 22950 | 22900 | 317 |
| 362 | 20240523 | 130300 | 5037920700 | 22900 | 22950 | 22950 | 22900 | 493 |
| 363 | 20240523 | 130200 | 5026620000 | 22900 | 22900 | 22950 | 22900 | 372 |
| 364 | 20240523 | 130100 | 5018083300 | 22900 | 22900 | 22950 | 22900 | 167 |
| 365 | 20240523 | 130000 | 5014254900 | 22950 | 22950 | 22950 | 22900 | 1490 |
| 366 | 20240523 | 125900 | 4980059450 | 22950 | 22950 | 22950 | 22900 | 827 |
| 367 | 20240523 | 125800 | 4961100800 | 22900 | 22950 | 22950 | 22900 | 1041 |
| 368 | 20240523 | 125700 | 4937252800 | 22950 | 22950 | 22950 | 22900 | 392 |
| 369 | 20240523 | 125600 | 4928268500 | 22950 | 22950 | 22950 | 22900 | 485 |
| 370 | 20240523 | 125500 | 4917142850 | 22950 | 22950 | 22950 | 22900 | 334 |
| 371 | 20240523 | 125400 | 4909477650 | 22950 | 22950 | 22950 | 22900 | 223 |
| 372 | 20240523 | 125300 | 4904360700 | 22950 | 22950 | 22950 | 22900 | 415 |
| 373 | 20240523 | 125200 | 4894838450 | 22950 | 22900 | 22950 | 22900 | 305 |
| 374 | 20240523 | 125100 | 4887839400 | 22900 | 22950 | 22950 | 22900 | 278 |
| 375 | 20240523 | 125000 | 4881459400 | 22950 | 22950 | 22950 | 22950 | 569 |
| 376 | 20240523 | 124900 | 4868400850 | 22950 | 22950 | 22950 | 22900 | 66 |
| 377 | 20240523 | 124800 | 4866886200 | 22950 | 22950 | 22950 | 22900 | 497 |
| 378 | 20240523 | 124700 | 4855486350 | 22950 | 22950 | 22950 | 22850 | 555 |
| 379 | 20240523 | 124600 | 4842767200 | 22900 | 22900 | 22950 | 22900 | 1011 |
| 380 | 20240523 | 124500 | 4819615100 | 22900 | 22900 | 22900 | 22850 | 188 |
| 381 | 20240523 | 124400 | 4815309950 | 22900 | 22900 | 22900 | 22850 | 172 |
| 382 | 20240523 | 124300 | 4811371250 | 22900 | 22900 | 22900 | 22900 | 380 |
| 383 | 20240523 | 124200 | 4802669250 | 22900 | 22950 | 22950 | 22900 | 407 |
| 384 | 20240523 | 124100 | 4793341550 | 22900 | 22900 | 22900 | 22900 | 366 |
| 385 | 20240523 | 124000 | 4784960150 | 22900 | 22900 | 22900 | 22850 | 688 |
| 386 | 20240523 | 123900 | 4769209000 | 22900 | 22900 | 22900 | 22850 | 470 |
| 387 | 20240523 | 123800 | 4758448100 | 22900 | 22900 | 22900 | 22850 | 163 |
| 388 | 20240523 | 123700 | 4754715650 | 22900 | 22900 | 22900 | 22850 | 732 |
| 389 | 20240523 | 123600 | 4737970850 | 22850 | 22900 | 22900 | 22850 | 233 |
| 390 | 20240523 | 123500 | 4732638350 | 22900 | 22900 | 22900 | 22900 | 515 |
| 391 | 20240523 | 123400 | 4720844850 | 22900 | 22900 | 22900 | 22850 | 723 |
| 392 | 20240523 | 123300 | 4704297950 | 22900 | 22900 | 22950 | 22900 | 1013 |
| 393 | 20240523 | 123200 | 4681098150 | 22950 | 22900 | 22950 | 22900 | 283 |
| 394 | 20240523 | 123100 | 4674604500 | 22900 | 22950 | 22950 | 22900 | 506 |
| 395 | 20240523 | 123000 | 4663002600 | 22900 | 22950 | 22950 | 22900 | 656 |
| 396 | 20240523 | 122900 | 4647949800 | 22950 | 22900 | 22950 | 22900 | 822 |
| 397 | 20240523 | 122800 | 4629088000 | 22900 | 22950 | 22950 | 22900 | 1858 |
| 398 | 20240523 | 122700 | 4586535250 | 22950 | 22950 | 22950 | 22900 | 313 |
| 399 | 20240523 | 122600 | 4579357100 | 22950 | 22950 | 22950 | 22900 | 1501 |
| 400 | 20240523 | 122500 | 4544948000 | 22950 | 22850 | 22950 | 22850 | 10730 |
| 401 | 20240523 | 122400 | 4299226400 | 22850 | 22900 | 22900 | 22850 | 2497 |
| 402 | 20240523 | 122300 | 4242049050 | 22850 | 22900 | 22900 | 22850 | 552 |
| 403 | 20240523 | 122200 | 4229415350 | 22900 | 22900 | 22900 | 22850 | 436 |
| 404 | 20240523 | 122100 | 4219434950 | 22900 | 22850 | 22900 | 22850 | 432 |
| 405 | 20240523 | 122000 | 4209543500 | 22900 | 22900 | 22900 | 22850 | 464 |
| 406 | 20240523 | 121900 | 4198920450 | 22900 | 22850 | 22900 | 22850 | 3934 |
| 407 | 20240523 | 121800 | 4109015550 | 22850 | 22850 | 22850 | 22800 | 269 |
| 408 | 20240523 | 121700 | 4102868950 | 22850 | 22850 | 22850 | 22800 | 1722 |
| 409 | 20240523 | 121600 | 4063521350 | 22850 | 22800 | 22850 | 22800 | 299 |
| 410 | 20240523 | 121500 | 4056689300 | 22850 | 22850 | 22850 | 22800 | 198 |
| 411 | 20240523 | 121400 | 4052166950 | 22850 | 22850 | 22850 | 22800 | 288 |
| 412 | 20240523 | 121300 | 4045586650 | 22850 | 22800 | 22850 | 22800 | 337 |
| 413 | 20240523 | 121200 | 4037888300 | 22850 | 22850 | 22850 | 22800 | 187 |
| 414 | 20240523 | 121100 | 4033615400 | 22850 | 22800 | 22850 | 22800 | 608 |
| 415 | 20240523 | 121000 | 4019727850 | 22850 | 22850 | 22850 | 22800 | 861 |
| 416 | 20240523 | 120900 | 4000054050 | 22850 | 22850 | 22850 | 22800 | 134 |
| 417 | 20240523 | 120800 | 3996996350 | 22850 | 22850 | 22850 | 22800 | 456 |
| 418 | 20240523 | 120700 | 3986576950 | 22850 | 22850 | 22850 | 22800 | 448 |
| 419 | 20240523 | 120600 | 3976340300 | 22850 | 22800 | 22850 | 22800 | 111 |
| 420 | 20240523 | 120500 | 3973804600 | 22800 | 22850 | 22850 | 22750 | 703 |
| 421 | 20240523 | 120400 | 3957774850 | 22850 | 22800 | 22850 | 22750 | 147 |
| 422 | 20240523 | 120300 | 3954425600 | 22750 | 22800 | 22800 | 22750 | 735 |
| 423 | 20240523 | 120200 | 3937672650 | 22800 | 22800 | 22800 | 22800 | 633 |
| 424 | 20240523 | 120100 | 3923240250 | 22800 | 22800 | 22850 | 22750 | 8398 |
| 425 | 20240523 | 120000 | 3731797400 | 22750 | 22800 | 22800 | 22750 | 905 |
| 426 | 20240523 | 115900 | 3711165550 | 22800 | 22800 | 22800 | 22750 | 338 |
| 427 | 20240523 | 115800 | 3703466050 | 22800 | 22800 | 22800 | 22750 | 361 |
| 428 | 20240523 | 115700 | 3695235400 | 22750 | 22800 | 22800 | 22750 | 316 |
| 429 | 20240523 | 115600 | 3688033100 | 22800 | 22800 | 22800 | 22750 | 256 |
| 430 | 20240523 | 115500 | 3682204300 | 22750 | 22800 | 22800 | 22750 | 327 |
| 431 | 20240523 | 115400 | 3674751450 | 22800 | 22750 | 22800 | 22700 | 209 |
| 432 | 20240523 | 115300 | 3669989650 | 22750 | 22750 | 22800 | 22750 | 248 |
| 433 | 20240523 | 115200 | 3664345350 | 22750 | 22800 | 22800 | 22750 | 859 |
| 434 | 20240523 | 115100 | 3644781250 | 22800 | 22750 | 22800 | 22750 | 639 |
| 435 | 20240523 | 115000 | 3630240800 | 22750 | 22750 | 22750 | 22700 | 715 |
| 436 | 20240523 | 114900 | 3613974600 | 22750 | 22750 | 22750 | 22700 | 369 |
| 437 | 20240523 | 114800 | 3605580500 | 22750 | 22750 | 22750 | 22700 | 251 |
| 438 | 20240523 | 114700 | 3599874350 | 22750 | 22750 | 22750 | 22700 | 189 |
| 439 | 20240523 | 114600 | 3595574650 | 22750 | 22750 | 22750 | 22700 | 555 |
| 440 | 20240523 | 114500 | 3582948750 | 22750 | 22750 | 22750 | 22700 | 1010 |
| 441 | 20240523 | 114400 | 3559971350 | 22750 | 22750 | 22750 | 22700 | 273 |
| 442 | 20240523 | 114300 | 3553760650 | 22750 | 22750 | 22750 | 22750 | 192 |
| 443 | 20240523 | 114200 | 3549392650 | 22750 | 22750 | 22750 | 22700 | 392 |
| 444 | 20240523 | 114100 | 3540474700 | 22750 | 22750 | 22750 | 22700 | 427 |
| 445 | 20240523 | 114000 | 3530765450 | 22700 | 22750 | 22750 | 22700 | 559 |
| 446 | 20240523 | 113900 | 3518048250 | 22750 | 22750 | 22750 | 22700 | 211 |
| 447 | 20240523 | 113800 | 3513248050 | 22750 | 22750 | 22750 | 22700 | 321 |
| 448 | 20240523 | 113700 | 3505948650 | 22750 | 22700 | 22750 | 22700 | 390 |
| 449 | 20240523 | 113600 | 3497089950 | 22750 | 22750 | 22750 | 22700 | 616 |
| 450 | 20240523 | 113500 | 3483076100 | 22750 | 22750 | 22750 | 22700 | 125 |
| 451 | 20240523 | 113400 | 3480232400 | 22750 | 22750 | 22750 | 22750 | 408 |
| 452 | 20240523 | 113300 | 3470950400 | 22750 | 22700 | 22750 | 22700 | 483 |
| 453 | 20240523 | 113200 | 3459975450 | 22750 | 22750 | 22750 | 22700 | 360 |
| 454 | 20240523 | 113100 | 3451785550 | 22750 | 22750 | 22750 | 22700 | 244 |
| 455 | 20240523 | 113000 | 3446235300 | 22750 | 22750 | 22750 | 22750 | 235 |
| 456 | 20240523 | 112900 | 3440889050 | 22700 | 22750 | 22750 | 22700 | 339 |
| 457 | 20240523 | 112800 | 3433176900 | 22700 | 22750 | 22750 | 22700 | 341 |
| 458 | 20240523 | 112700 | 3425421150 | 22750 | 22750 | 22750 | 22700 | 229 |
| 459 | 20240523 | 112600 | 3420211450 | 22750 | 22750 | 22750 | 22700 | 1797 |
| 460 | 20240523 | 112500 | 3379331550 | 22750 | 22750 | 22750 | 22750 | 291 |
| 461 | 20240523 | 112400 | 3372711300 | 22750 | 22750 | 22750 | 22700 | 161 |
| 462 | 20240523 | 112300 | 3369048600 | 22750 | 22700 | 22750 | 22700 | 912 |
| 463 | 20240523 | 112200 | 3348345450 | 22700 | 22700 | 22700 | 22650 | 405 |
| 464 | 20240523 | 112100 | 3339152050 | 22700 | 22700 | 22700 | 22650 | 77 |
| 465 | 20240523 | 112000 | 3337405150 | 22650 | 22700 | 22700 | 22650 | 842 |
| 466 | 20240523 | 111900 | 3318291850 | 22700 | 22700 | 22700 | 22650 | 347 |
| 467 | 20240523 | 111800 | 3310422750 | 22700 | 22650 | 22700 | 22650 | 300 |
| 468 | 20240523 | 111700 | 3303623950 | 22700 | 22700 | 22700 | 22650 | 455 |
| 469 | 20240523 | 111600 | 3293295700 | 22700 | 22700 | 22700 | 22650 | 169 |
| 470 | 20240523 | 111500 | 3289460650 | 22650 | 22700 | 22700 | 22650 | 96 |
| 471 | 20240523 | 111400 | 3287282500 | 22700 | 22700 | 22700 | 22650 | 408 |
| 472 | 20240523 | 111300 | 3278027800 | 22700 | 22650 | 22700 | 22650 | 340 |
| 473 | 20240523 | 111200 | 3270313700 | 22700 | 22650 | 22700 | 22650 | 271 |
| 474 | 20240523 | 111100 | 3264166300 | 22700 | 22550 | 22700 | 22550 | 859 |
| 475 | 20240523 | 111000 | 3244712000 | 22650 | 22500 | 22650 | 22400 | 2782 |
| 476 | 20240523 | 110900 | 3181951650 | 22500 | 22400 | 22500 | 22300 | 790 |
| 477 | 20240523 | 110800 | 3164246500 | 22350 | 22400 | 22500 | 22350 | 986 |
| 478 | 20240523 | 110700 | 3142201700 | 22400 | 22400 | 22500 | 22400 | 882 |
| 479 | 20240523 | 110600 | 3122434550 | 22400 | 22400 | 22500 | 22400 | 818 |
| 480 | 20240523 | 110500 | 3104100400 | 22550 | 22500 | 22550 | 22450 | 1157 |
| 481 | 20240523 | 110400 | 3078096750 | 22500 | 22600 | 22600 | 22500 | 1008 |
| 482 | 20240523 | 110300 | 3055376150 | 22500 | 22500 | 22600 | 22500 | 831 |
| 483 | 20240523 | 110200 | 3036663550 | 22550 | 22500 | 22600 | 22500 | 893 |
| 484 | 20240523 | 110100 | 3016533900 | 22450 | 22400 | 22500 | 22400 | 933 |
| 485 | 20240523 | 110000 | 2995594300 | 22400 | 22550 | 22550 | 22400 | 649 |
| 486 | 20240523 | 105900 | 2981027350 | 22550 | 22550 | 22600 | 22500 | 1083 |
| 487 | 20240523 | 105800 | 2956648650 | 22500 | 22600 | 22600 | 22450 | 917 |
| 488 | 20240523 | 105700 | 2935992350 | 22550 | 22500 | 22550 | 22450 | 769 |
| 489 | 20240523 | 105600 | 2918690400 | 22500 | 22550 | 22650 | 22450 | 1085 |
| 490 | 20240523 | 105500 | 2894228400 | 22450 | 22500 | 22550 | 22400 | 832 |
| 491 | 20240523 | 105400 | 2875555250 | 22500 | 22500 | 22500 | 22400 | 688 |
| 492 | 20240523 | 105300 | 2860119200 | 22500 | 22500 | 22600 | 22500 | 823 |
| 493 | 20240523 | 105200 | 2841581500 | 22550 | 22600 | 22700 | 22550 | 1172 |
| 494 | 20240523 | 105100 | 2815117400 | 22650 | 22650 | 22650 | 22600 | 560 |
| 495 | 20240523 | 105000 | 2802450350 | 22650 | 22700 | 22750 | 22650 | 956 |
| 496 | 20240523 | 104900 | 2780756450 | 22700 | 22700 | 22750 | 22600 | 1778 |
| 497 | 20240523 | 104800 | 2740368250 | 22650 | 22750 | 22750 | 22650 | 613 |
| 498 | 20240523 | 104700 | 2726457600 | 22750 | 22700 | 22750 | 22700 | 888 |
| 499 | 20240523 | 104600 | 2706292550 | 22700 | 22700 | 22700 | 22700 | 261 |
| 500 | 20240523 | 104500 | 2700367850 | 22700 | 22700 | 22700 | 22700 | 257 |
| 501 | 20240523 | 104400 | 2694533950 | 22700 | 22700 | 22700 | 22700 | 463 |
| 502 | 20240523 | 104300 | 2684023850 | 22650 | 22750 | 22750 | 22650 | 1413 |
| 503 | 20240523 | 104200 | 2651971600 | 22750 | 22750 | 22750 | 22700 | 337 |
| 504 | 20240523 | 104100 | 2644308350 | 22700 | 22750 | 22750 | 22700 | 384 |
| 505 | 20240523 | 104000 | 2635574700 | 22750 | 22700 | 22750 | 22700 | 676 |
| 506 | 20240523 | 103900 | 2620226250 | 22700 | 22700 | 22700 | 22650 | 281 |
| 507 | 20240523 | 103800 | 2613847600 | 22700 | 22650 | 22700 | 22650 | 135 |
| 508 | 20240523 | 103700 | 2610786550 | 22650 | 22700 | 22700 | 22650 | 281 |
| 509 | 20240523 | 103600 | 2604421850 | 22700 | 22700 | 22700 | 22650 | 83 |
| 510 | 20240523 | 103500 | 2602537800 | 22700 | 22700 | 22750 | 22700 | 504 |
| 511 | 20240523 | 103400 | 2591093800 | 22750 | 22700 | 22750 | 22700 | 632 |
| 512 | 20240523 | 103300 | 2576729900 | 22750 | 22750 | 22750 | 22700 | 752 |
| 513 | 20240523 | 103200 | 2559648500 | 22750 | 22700 | 22750 | 22650 | 924 |
| 514 | 20240523 | 103100 | 2538679250 | 22700 | 22600 | 22750 | 22600 | 3282 |
| 515 | 20240523 | 103000 | 2464175700 | 22700 | 22600 | 22700 | 22600 | 1933 |
| 516 | 20240523 | 102900 | 2420403900 | 22600 | 22600 | 22600 | 22600 | 235 |
| 517 | 20240523 | 102800 | 2415092900 | 22550 | 22600 | 22600 | 22550 | 72 |
| 518 | 20240523 | 102700 | 2413466550 | 22600 | 22600 | 22600 | 22550 | 903 |
| 519 | 20240523 | 102600 | 2393088650 | 22600 | 22600 | 22650 | 22600 | 440 |
| 520 | 20240523 | 102500 | 2383141350 | 22600 | 22600 | 22600 | 22550 | 264 |
| 521 | 20240523 | 102400 | 2377180000 | 22600 | 22600 | 22600 | 22550 | 1572 |
| 522 | 20240523 | 102300 | 2341661100 | 22550 | 22550 | 22600 | 22550 | 686 |
| 523 | 20240523 | 102200 | 2326186150 | 22550 | 22550 | 22550 | 22500 | 201 |
| 524 | 20240523 | 102100 | 2321653650 | 22550 | 22600 | 22600 | 22550 | 537 |
| 525 | 20240523 | 102000 | 2309532750 | 22550 | 22600 | 22600 | 22550 | 1503 |
| 526 | 20240523 | 101900 | 2275573900 | 22550 | 22600 | 22600 | 22550 | 174 |
| 527 | 20240523 | 101800 | 2271643800 | 22550 | 22550 | 22600 | 22550 | 629 |
| 528 | 20240523 | 101700 | 2257442300 | 22550 | 22550 | 22550 | 22550 | 161 |
| 529 | 20240523 | 101600 | 2253811750 | 22550 | 22550 | 22550 | 22550 | 164 |
| 530 | 20240523 | 101500 | 2250113550 | 22550 | 22550 | 22600 | 22500 | 1794 |
| 531 | 20240523 | 101400 | 2209628650 | 22550 | 22400 | 22600 | 22400 | 4549 |
| 532 | 20240523 | 101300 | 2106982600 | 22400 | 22350 | 22500 | 22350 | 465 |
| 533 | 20240523 | 101200 | 2096557600 | 22350 | 22450 | 22450 | 22350 | 1470 |
| 534 | 20240523 | 101100 | 2063650350 | 22400 | 22450 | 22450 | 22400 | 104 |
| 535 | 20240523 | 101000 | 2061316200 | 22450 | 22500 | 22550 | 22450 | 612 |
| 536 | 20240523 | 100900 | 2047542800 | 22500 | 22550 | 22550 | 22500 | 286 |
| 537 | 20240523 | 100800 | 2041105950 | 22600 | 22550 | 22600 | 22550 | 1248 |
| 538 | 20240523 | 100700 | 2012906400 | 22550 | 22500 | 22550 | 22500 | 277 |
| 539 | 20240523 | 100600 | 2006663550 | 22500 | 22550 | 22600 | 22500 | 190 |
| 540 | 20240523 | 100500 | 2002378950 | 22500 | 22550 | 22600 | 22500 | 896 |
| 541 | 20240523 | 100400 | 1982196900 | 22500 | 22700 | 22700 | 22500 | 1739 |
| 542 | 20240523 | 100300 | 1942892850 | 22700 | 22700 | 22750 | 22700 | 2047 |
| 543 | 20240523 | 100200 | 1896353650 | 22700 | 22650 | 22750 | 22650 | 2612 |
| 544 | 20240523 | 100100 | 1837049550 | 22650 | 22700 | 22700 | 22600 | 1587 |
| 545 | 20240523 | 100000 | 1801110500 | 22700 | 22700 | 22750 | 22650 | 3788 |
| 546 | 20240523 | 095900 | 1715014500 | 22700 | 22700 | 22700 | 22600 | 1297 |
| 547 | 20240523 | 095800 | 1685584950 | 22550 | 22550 | 22700 | 22500 | 6102 |
| 548 | 20240523 | 095700 | 1547499250 | 22500 | 22450 | 22550 | 22450 | 4592 |
| 549 | 20240523 | 095600 | 1444137350 | 22450 | 22350 | 22500 | 22350 | 3158 |
| 550 | 20240523 | 095500 | 1373206300 | 22400 | 22350 | 22500 | 22350 | 3758 |
| 551 | 20240523 | 095400 | 1288874850 | 22300 | 22300 | 22400 | 22300 | 1500 |
| 552 | 20240523 | 095300 | 1255311400 | 22250 | 22200 | 22250 | 22200 | 274 |
| 553 | 20240523 | 095200 | 1249216400 | 22250 | 22300 | 22300 | 22250 | 340 |
| 554 | 20240523 | 095100 | 1241649450 | 22300 | 22350 | 22350 | 22300 | 181 |
| 555 | 20240523 | 095000 | 1237612650 | 22300 | 22400 | 22400 | 22300 | 1633 |
| 556 | 20240523 | 094900 | 1201108050 | 22350 | 22300 | 22400 | 22300 | 1148 |
| 557 | 20240523 | 094800 | 1175396600 | 22350 | 22350 | 22400 | 22300 | 1723 |
| 558 | 20240523 | 094700 | 1136852850 | 22350 | 22350 | 22350 | 22300 | 726 |
| 559 | 20240523 | 094600 | 1120628600 | 22300 | 22200 | 22350 | 22150 | 1299 |
| 560 | 20240523 | 094500 | 1091698650 | 22100 | 22200 | 22250 | 22100 | 1206 |
| 561 | 20240523 | 094400 | 1064934000 | 22200 | 22200 | 22250 | 22150 | 2823 |
| 562 | 20240523 | 094300 | 1002267500 | 22200 | 22150 | 22200 | 22100 | 1352 |
| 563 | 20240523 | 094200 | 972322600 | 22100 | 22100 | 22150 | 22100 | 154 |
| 564 | 20240523 | 094100 | 968917700 | 22150 | 22100 | 22150 | 22100 | 70 |
| 565 | 20240523 | 094000 | 967367350 | 22100 | 22100 | 22100 | 22050 | 449 |
| 566 | 20240523 | 093900 | 957448500 | 22100 | 22100 | 22100 | 22050 | 396 |
| 567 | 20240523 | 093800 | 948712250 | 22100 | 22100 | 22100 | 22000 | 151 |
| 568 | 20240523 | 093700 | 945385100 | 22050 | 22050 | 22100 | 22000 | 307 |
| 569 | 20240523 | 093600 | 938620900 | 22050 | 22050 | 22050 | 22050 | 142 |
| 570 | 20240523 | 093500 | 935489800 | 22000 | 22100 | 22150 | 22000 | 995 |
| 571 | 20240523 | 093400 | 913538250 | 22100 | 22100 | 22100 | 22100 | 165 |
| 572 | 20240523 | 093300 | 909891750 | 22100 | 22200 | 22200 | 22100 | 1056 |
| 573 | 20240523 | 093200 | 886511000 | 22200 | 22150 | 22200 | 22050 | 501 |
| 574 | 20240523 | 093100 | 875444550 | 22100 | 22100 | 22150 | 22050 | 563 |
| 575 | 20240523 | 093000 | 863005400 | 22050 | 22200 | 22200 | 22050 | 3358 |
| 576 | 20240523 | 092900 | 788649450 | 22200 | 22150 | 22200 | 22100 | 404 |
| 577 | 20240523 | 092800 | 779708050 | 22100 | 22050 | 22150 | 22000 | 2506 |
| 578 | 20240523 | 092700 | 724387700 | 22000 | 22100 | 22100 | 22000 | 3040 |
| 579 | 20240523 | 092600 | 657354100 | 22100 | 21950 | 22100 | 21900 | 2624 |
| 580 | 20240523 | 092500 | 599559250 | 21950 | 21950 | 21950 | 21900 | 408 |
| 581 | 20240523 | 092400 | 590607100 | 21950 | 21900 | 21950 | 21900 | 550 |
| 582 | 20240523 | 092300 | 578544550 | 21850 | 21700 | 21900 | 21700 | 701 |
| 583 | 20240523 | 092200 | 563281300 | 21600 | 21650 | 21650 | 21600 | 151 |
| 584 | 20240523 | 092100 | 560019650 | 21600 | 21550 | 21600 | 21550 | 52 |
| 585 | 20240523 | 092000 | 558896500 | 21600 | 21700 | 21700 | 21550 | 1879 |
| 586 | 20240523 | 091900 | 518148900 | 21700 | 21600 | 21700 | 21550 | 4961 |
| 587 | 20240523 | 091800 | 411234100 | 21600 | 21700 | 21700 | 21600 | 100 |
| 588 | 20240523 | 091700 | 409072100 | 21550 | 21600 | 21600 | 21550 | 1572 |
| 589 | 20240523 | 091600 | 375125300 | 21550 | 21600 | 21700 | 21550 | 964 |
| 590 | 20240523 | 091500 | 354243600 | 21550 | 21600 | 21600 | 21550 | 43 |
| 591 | 20240523 | 091400 | 353315300 | 21550 | 21600 | 21700 | 21550 | 852 |
| 592 | 20240523 | 091300 | 334877550 | 21550 | 21600 | 21600 | 21550 | 382 |
| 593 | 20240523 | 091200 | 326643750 | 21600 | 21650 | 21650 | 21550 | 252 |
| 594 | 20240523 | 091100 | 321197450 | 21550 | 21700 | 21700 | 21500 | 457 |
| 595 | 20240523 | 091000 | 311364300 | 21650 | 21600 | 21700 | 21400 | 1977 |
| 596 | 20240523 | 090900 | 268814750 | 21500 | 21500 | 21600 | 21450 | 1399 |
| 597 | 20240523 | 090800 | 238756350 | 21550 | 21500 | 21600 | 21500 | 229 |
| 598 | 20240523 | 090700 | 233814900 | 21550 | 21650 | 21700 | 21500 | 677 |
| 599 | 20240523 | 090600 | 219227500 | 21600 | 21600 | 21700 | 21600 | 568 |
| 600 | 20240523 | 090500 | 206955750 | 21600 | 21800 | 21800 | 21600 | 1197 |
| 601 | 20240523 | 090400 | 181081850 | 21600 | 21950 | 21950 | 21600 | 1805 |
| 602 | 20240523 | 090300 | 141945600 | 21950 | 22000 | 22000 | 21800 | 235 |
| 603 | 20240523 | 090200 | 136800950 | 22000 | 22000 | 22000 | 21800 | 694 |
| 604 | 20240523 | 090100 | 121552100 | 22000 | 22050 | 22150 | 21900 | 1235 |
| 605 | 20240523 | 090000 | 94303800 | 22050 | 21950 | 22100 | 21950 | 3940 |