43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240524 | 222400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 3 | 20240524 | 222300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20240524 | 222200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20240524 | 222100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20240524 | 222000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20240524 | 221900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20240524 | 221800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20240524 | 221700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20240524 | 221600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20240524 | 221500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20240524 | 221400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20240524 | 221300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20240524 | 221200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20240524 | 221100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20240524 | 221000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20240524 | 220900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20240524 | 220800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20240524 | 220700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20240524 | 220600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20240524 | 220500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20240524 | 220400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20240524 | 220300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20240524 | 220200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20240524 | 220100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20240524 | 220000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20240524 | 215900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20240524 | 215800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20240524 | 215700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20240524 | 215600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20240524 | 215500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20240524 | 215400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 33 | 20240524 | 215300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20240524 | 215200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20240524 | 215100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20240524 | 215000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20240524 | 214900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20240524 | 214800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20240524 | 214700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20240524 | 214600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20240524 | 214500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20240524 | 214400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20240524 | 214300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20240524 | 214200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20240524 | 214100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20240524 | 214000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20240524 | 213900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20240524 | 213800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20240524 | 213700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20240524 | 213600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20240524 | 213500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20240524 | 213400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20240524 | 213300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20240524 | 213200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20240524 | 213100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20240524 | 213000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20240524 | 212900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20240524 | 212800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20240524 | 212700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20240524 | 212600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20240524 | 212500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20240524 | 212400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 63 | 20240524 | 212300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20240524 | 212200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20240524 | 212100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20240524 | 212000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20240524 | 211900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20240524 | 211800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20240524 | 211700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20240524 | 211600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20240524 | 211500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20240524 | 211400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20240524 | 211300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20240524 | 211200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20240524 | 211100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20240524 | 211000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20240524 | 210900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20240524 | 210800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20240524 | 210700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20240524 | 210600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20240524 | 210500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20240524 | 210400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20240524 | 210300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20240524 | 210200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20240524 | 210100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20240524 | 210000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20240524 | 205900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20240524 | 205800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20240524 | 205700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20240524 | 205600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20240524 | 205500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20240524 | 205400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 93 | 20240524 | 205300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20240524 | 205200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20240524 | 205100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20240524 | 205000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20240524 | 204900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20240524 | 204800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20240524 | 204700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20240524 | 204600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20240524 | 204500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20240524 | 204400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20240524 | 204300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20240524 | 204200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20240524 | 204100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20240524 | 204000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20240524 | 203900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20240524 | 203800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20240524 | 203700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20240524 | 203600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20240524 | 203500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20240524 | 203400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20240524 | 203300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20240524 | 203200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20240524 | 203100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20240524 | 203000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20240524 | 202900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20240524 | 202800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20240524 | 202700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20240524 | 202600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20240524 | 202500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20240524 | 202400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 123 | 20240524 | 202300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20240524 | 202200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20240524 | 202100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20240524 | 202000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20240524 | 201900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20240524 | 201800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20240524 | 201700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20240524 | 201600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20240524 | 201500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20240524 | 201400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20240524 | 201300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20240524 | 201200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20240524 | 201100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20240524 | 201000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20240524 | 200900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20240524 | 200800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20240524 | 200700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20240524 | 200600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20240524 | 200500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20240524 | 200400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20240524 | 200300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20240524 | 200200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20240524 | 200100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20240524 | 200000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20240524 | 195900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20240524 | 195800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20240524 | 195700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20240524 | 195600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20240524 | 195500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20240524 | 195400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 153 | 20240524 | 195300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20240524 | 195200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20240524 | 195100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20240524 | 195000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20240524 | 194900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20240524 | 194800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20240524 | 194700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20240524 | 194600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20240524 | 194500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20240524 | 194400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20240524 | 194300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20240524 | 194200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20240524 | 194100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20240524 | 194000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20240524 | 193900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20240524 | 193800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20240524 | 193700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20240524 | 193600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20240524 | 193500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20240524 | 193400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20240524 | 193300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20240524 | 193200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20240524 | 193100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20240524 | 193000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20240524 | 192900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20240524 | 192800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20240524 | 192700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20240524 | 192600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20240524 | 192500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20240524 | 192400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 183 | 20240524 | 192300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20240524 | 192200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20240524 | 192100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20240524 | 192000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20240524 | 191900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20240524 | 191800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20240524 | 191700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20240524 | 191600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20240524 | 191500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20240524 | 191400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20240524 | 191300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20240524 | 191200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20240524 | 191100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20240524 | 191000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20240524 | 190900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20240524 | 190800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20240524 | 190700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20240524 | 190600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20240524 | 190500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20240524 | 190400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20240524 | 190300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20240524 | 190200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20240524 | 190100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20240524 | 190000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20240524 | 185900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20240524 | 185800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20240524 | 185700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20240524 | 185600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20240524 | 185500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20240524 | 185400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 213 | 20240524 | 185300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20240524 | 185200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20240524 | 185100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20240524 | 185000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20240524 | 184900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20240524 | 184800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20240524 | 184700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20240524 | 184600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20240524 | 184500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20240524 | 184400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20240524 | 184300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20240524 | 184200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 225 | 20240524 | 184100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20240524 | 184000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20240524 | 183900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20240524 | 183800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20240524 | 183700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 230 | 20240524 | 183600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 231 | 20240524 | 183500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 232 | 20240524 | 183400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 233 | 20240524 | 183300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 234 | 20240524 | 183200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 235 | 20240524 | 183100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 236 | 20240524 | 183000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 237 | 20240524 | 182900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 238 | 20240524 | 182800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 239 | 20240524 | 182700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 240 | 20240524 | 182600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 241 | 20240524 | 182500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 242 | 20240524 | 182400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 243 | 20240524 | 182300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 244 | 20240524 | 182200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 245 | 20240524 | 182100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 246 | 20240524 | 182000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 247 | 20240524 | 181900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 248 | 20240524 | 181800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 249 | 20240524 | 181700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 250 | 20240524 | 181600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 251 | 20240524 | 181500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 252 | 20240524 | 181400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 253 | 20240524 | 181300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 254 | 20240524 | 181200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 255 | 20240524 | 181100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 256 | 20240524 | 181000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 257 | 20240524 | 180900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 258 | 20240524 | 180800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 259 | 20240524 | 180700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 260 | 20240524 | 180600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 261 | 20240524 | 180500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 262 | 20240524 | 180400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 263 | 20240524 | 180300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 264 | 20240524 | 180200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 265 | 20240524 | 180100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 266 | 20240524 | 180000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 267 | 20240524 | 175900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 268 | 20240524 | 175800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 269 | 20240524 | 175700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 270 | 20240524 | 175600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 271 | 20240524 | 175500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 272 | 20240524 | 175400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 273 | 20240524 | 175300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 274 | 20240524 | 175200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 275 | 20240524 | 175100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 276 | 20240524 | 175000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 277 | 20240524 | 174900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 278 | 20240524 | 174800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 279 | 20240524 | 174700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 280 | 20240524 | 174600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 281 | 20240524 | 174500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 282 | 20240524 | 174400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 283 | 20240524 | 174300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 284 | 20240524 | 174200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 285 | 20240524 | 174100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 286 | 20240524 | 174000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 287 | 20240524 | 173900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 288 | 20240524 | 173800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 289 | 20240524 | 173700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 290 | 20240524 | 173600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 291 | 20240524 | 173500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 292 | 20240524 | 173400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 293 | 20240524 | 173300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 294 | 20240524 | 173200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 295 | 20240524 | 173100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 296 | 20240524 | 173000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 297 | 20240524 | 172900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 298 | 20240524 | 172800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 299 | 20240524 | 172700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 300 | 20240524 | 172600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 301 | 20240524 | 172500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 302 | 20240524 | 172400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 303 | 20240524 | 172300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 304 | 20240524 | 172200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 305 | 20240524 | 172100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 306 | 20240524 | 172000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 307 | 20240524 | 171900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 308 | 20240524 | 171800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 309 | 20240524 | 171700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 310 | 20240524 | 171600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 311 | 20240524 | 171500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 312 | 20240524 | 171400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 313 | 20240524 | 171300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 314 | 20240524 | 171200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 315 | 20240524 | 171100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 316 | 20240524 | 171000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 317 | 20240524 | 170900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 318 | 20240524 | 170800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 319 | 20240524 | 170700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 320 | 20240524 | 170600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 321 | 20240524 | 170500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 322 | 20240524 | 170400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 323 | 20240524 | 170300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 324 | 20240524 | 170200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 325 | 20240524 | 170100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 326 | 20240524 | 170000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 327 | 20240524 | 165900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 328 | 20240524 | 165800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 329 | 20240524 | 165700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 330 | 20240524 | 165600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 331 | 20240524 | 165500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 332 | 20240524 | 165400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 333 | 20240524 | 165300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 334 | 20240524 | 165200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 335 | 20240524 | 165100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 336 | 20240524 | 165000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 337 | 20240524 | 164900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 338 | 20240524 | 164800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 339 | 20240524 | 164700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 340 | 20240524 | 164600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 341 | 20240524 | 164500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 342 | 20240524 | 164400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 343 | 20240524 | 164300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 344 | 20240524 | 164200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 345 | 20240524 | 164100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 346 | 20240524 | 164000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 347 | 20240524 | 163900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 348 | 20240524 | 163800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 349 | 20240524 | 163700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 350 | 20240524 | 163600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 351 | 20240524 | 163500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 352 | 20240524 | 163400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 353 | 20240524 | 163300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 354 | 20240524 | 163200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 355 | 20240524 | 163100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 356 | 20240524 | 163000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 357 | 20240524 | 162900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 358 | 20240524 | 162800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 359 | 20240524 | 162700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 360 | 20240524 | 162600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 361 | 20240524 | 162500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 362 | 20240524 | 162400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 363 | 20240524 | 162300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 364 | 20240524 | 162200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 365 | 20240524 | 162100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 366 | 20240524 | 162000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 367 | 20240524 | 161900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 368 | 20240524 | 161800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 369 | 20240524 | 161700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 370 | 20240524 | 161600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 371 | 20240524 | 161500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 372 | 20240524 | 161400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 373 | 20240524 | 161300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 374 | 20240524 | 161200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 375 | 20240524 | 161100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 376 | 20240524 | 161000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 377 | 20240524 | 160900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 378 | 20240524 | 160800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 379 | 20240524 | 160700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 380 | 20240524 | 160600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 381 | 20240524 | 160500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 382 | 20240524 | 160400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 383 | 20240524 | 160300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 384 | 20240524 | 160200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 385 | 20240524 | 160100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 386 | 20240524 | 160000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 387 | 20240524 | 155900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 388 | 20240524 | 155800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 389 | 20240524 | 155700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 390 | 20240524 | 155600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 391 | 20240524 | 155500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 392 | 20240524 | 155400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 393 | 20240524 | 155300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 394 | 20240524 | 155200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 395 | 20240524 | 155100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 396 | 20240524 | 155000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 397 | 20240524 | 154900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 398 | 20240524 | 154800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 399 | 20240524 | 154700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 400 | 20240524 | 154600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 401 | 20240524 | 154500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 402 | 20240524 | 154400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 403 | 20240524 | 154300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 404 | 20240524 | 154200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 405 | 20240524 | 154100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 406 | 20240524 | 154000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 407 | 20240524 | 153900 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 408 | 20240524 | 153800 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 409 | 20240524 | 153700 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 410 | 20240524 | 153600 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 411 | 20240524 | 153500 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 412 | 20240524 | 153400 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 413 | 20240524 | 153300 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 414 | 20240524 | 153200 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 415 | 20240524 | 153100 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 416 | 20240524 | 153000 | 10965721100 | 32900 | 32900 | 32900 | 32900 | 5927 |
| 417 | 20240524 | 152900 | 10770722800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 418 | 20240524 | 152800 | 10770722800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 419 | 20240524 | 152700 | 10770722800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 420 | 20240524 | 152600 | 10770722800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 421 | 20240524 | 152500 | 10770722800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 422 | 20240524 | 152400 | 10770722800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 423 | 20240524 | 152300 | 10770722800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 424 | 20240524 | 152200 | 10770722800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 425 | 20240524 | 152100 | 10770722800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 426 | 20240524 | 152000 | 10770722800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 427 | 20240524 | 151900 | 10770722800 | 32900 | 32850 | 32900 | 32850 | 1654 |
| 428 | 20240524 | 151800 | 10716360800 | 32850 | 32850 | 32850 | 32800 | 41 |
| 429 | 20240524 | 151700 | 10715014100 | 32850 | 32850 | 32850 | 32800 | 107 |
| 430 | 20240524 | 151600 | 10711500650 | 32850 | 32850 | 32850 | 32800 | 49 |
| 431 | 20240524 | 151500 | 10709891100 | 32800 | 32800 | 32850 | 32750 | 1001 |
| 432 | 20240524 | 151400 | 10677058450 | 32750 | 32800 | 32800 | 32750 | 406 |
| 433 | 20240524 | 151300 | 10663754650 | 32800 | 32850 | 32850 | 32750 | 886 |
| 434 | 20240524 | 151200 | 10634696250 | 32850 | 32750 | 32850 | 32750 | 834 |
| 435 | 20240524 | 151100 | 10607345050 | 32700 | 32800 | 32800 | 32700 | 108 |
| 436 | 20240524 | 151000 | 10603806450 | 32800 | 32800 | 32800 | 32750 | 285 |
| 437 | 20240524 | 150900 | 10594469000 | 32750 | 32800 | 32800 | 32750 | 195 |
| 438 | 20240524 | 150800 | 10588081100 | 32750 | 32700 | 32800 | 32700 | 5418 |
| 439 | 20240524 | 150700 | 10410850600 | 32700 | 32700 | 32700 | 32650 | 897 |
| 440 | 20240524 | 150600 | 10381558250 | 32750 | 32750 | 32750 | 32650 | 1263 |
| 441 | 20240524 | 150500 | 10340258200 | 32750 | 32700 | 32750 | 32700 | 313 |
| 442 | 20240524 | 150400 | 10330021050 | 32700 | 32700 | 32750 | 32700 | 1027 |
| 443 | 20240524 | 150300 | 10296433950 | 32700 | 32700 | 32750 | 32700 | 198 |
| 444 | 20240524 | 150200 | 10289959100 | 32750 | 32800 | 32800 | 32700 | 2388 |
| 445 | 20240524 | 150100 | 10211796500 | 32800 | 32800 | 32800 | 32800 | 57 |
| 446 | 20240524 | 150000 | 10209926900 | 32800 | 32800 | 32800 | 32700 | 105 |
| 447 | 20240524 | 145900 | 10206488450 | 32750 | 32750 | 32800 | 32750 | 386 |
| 448 | 20240524 | 145800 | 10193845450 | 32800 | 32750 | 32850 | 32750 | 232 |
| 449 | 20240524 | 145700 | 10186242750 | 32800 | 32750 | 32800 | 32750 | 565 |
| 450 | 20240524 | 145600 | 10167723950 | 32750 | 32700 | 32800 | 32700 | 368 |
| 451 | 20240524 | 145500 | 10155680250 | 32750 | 32750 | 32800 | 32750 | 1295 |
| 452 | 20240524 | 145400 | 10113265800 | 32750 | 32850 | 32850 | 32750 | 870 |
| 453 | 20240524 | 145300 | 10084729700 | 32850 | 32900 | 32900 | 32850 | 1000 |
| 454 | 20240524 | 145200 | 10051866050 | 32900 | 32800 | 32900 | 32800 | 556 |
| 455 | 20240524 | 145100 | 10033609400 | 32850 | 32700 | 32850 | 32650 | 2130 |
| 456 | 20240524 | 145000 | 9963855650 | 32650 | 32700 | 32750 | 32650 | 903 |
| 457 | 20240524 | 144900 | 9934340100 | 32700 | 32650 | 32750 | 32650 | 296 |
| 458 | 20240524 | 144800 | 9924654900 | 32700 | 32700 | 32750 | 32700 | 280 |
| 459 | 20240524 | 144700 | 9915495150 | 32700 | 32650 | 32750 | 32650 | 315 |
| 460 | 20240524 | 144600 | 9905195950 | 32700 | 32700 | 32750 | 32650 | 191 |
| 461 | 20240524 | 144500 | 9898951400 | 32700 | 32750 | 32750 | 32700 | 2442 |
| 462 | 20240524 | 144400 | 9819066250 | 32700 | 32700 | 32750 | 32700 | 1257 |
| 463 | 20240524 | 144300 | 9777960350 | 32750 | 32750 | 32750 | 32700 | 252 |
| 464 | 20240524 | 144200 | 9769716100 | 32750 | 32750 | 32800 | 32700 | 297 |
| 465 | 20240524 | 144100 | 9759986200 | 32750 | 32750 | 32800 | 32750 | 394 |
| 466 | 20240524 | 144000 | 9747078950 | 32700 | 32750 | 32800 | 32700 | 289 |
| 467 | 20240524 | 143900 | 9737615700 | 32800 | 32800 | 32850 | 32750 | 650 |
| 468 | 20240524 | 143800 | 9716297400 | 32800 | 32750 | 32800 | 32700 | 766 |
| 469 | 20240524 | 143700 | 9691210850 | 32700 | 32700 | 32750 | 32700 | 690 |
| 470 | 20240524 | 143600 | 9668644400 | 32750 | 32750 | 32800 | 32750 | 199 |
| 471 | 20240524 | 143500 | 9662123500 | 32750 | 32750 | 32800 | 32700 | 333 |
| 472 | 20240524 | 143400 | 9651215950 | 32700 | 32750 | 32750 | 32700 | 425 |
| 473 | 20240524 | 143300 | 9637315550 | 32700 | 32800 | 32800 | 32700 | 601 |
| 474 | 20240524 | 143200 | 9617650300 | 32750 | 32750 | 32800 | 32700 | 262 |
| 475 | 20240524 | 143100 | 9609073700 | 32800 | 32800 | 32800 | 32750 | 224 |
| 476 | 20240524 | 143000 | 9601731850 | 32850 | 32850 | 32850 | 32750 | 88 |
| 477 | 20240524 | 142900 | 9598846450 | 32850 | 32800 | 32850 | 32750 | 161 |
| 478 | 20240524 | 142800 | 9593562700 | 32800 | 32850 | 32850 | 32800 | 197 |
| 479 | 20240524 | 142700 | 9587098050 | 32850 | 32850 | 32850 | 32800 | 1090 |
| 480 | 20240524 | 142600 | 9551332300 | 32800 | 32900 | 32900 | 32650 | 5326 |
| 481 | 20240524 | 142500 | 9376909300 | 32900 | 32900 | 32900 | 32800 | 353 |
| 482 | 20240524 | 142400 | 9365312550 | 32900 | 32850 | 32900 | 32800 | 224 |
| 483 | 20240524 | 142300 | 9357951550 | 32850 | 32900 | 32900 | 32800 | 973 |
| 484 | 20240524 | 142200 | 9325984550 | 32900 | 32900 | 32950 | 32900 | 91 |
| 485 | 20240524 | 142100 | 9322988950 | 32900 | 32900 | 32950 | 32850 | 137 |
| 486 | 20240524 | 142000 | 9318484600 | 32900 | 32900 | 32900 | 32850 | 253 |
| 487 | 20240524 | 141900 | 9310168100 | 32850 | 32950 | 32950 | 32850 | 222 |
| 488 | 20240524 | 141800 | 9302861150 | 32950 | 32950 | 32950 | 32900 | 211 |
| 489 | 20240524 | 141700 | 9295910300 | 32950 | 32900 | 32950 | 32900 | 139 |
| 490 | 20240524 | 141600 | 9291331550 | 32950 | 32900 | 32950 | 32850 | 756 |
| 491 | 20240524 | 141500 | 9266470950 | 32900 | 32950 | 32950 | 32850 | 245 |
| 492 | 20240524 | 141400 | 9258405600 | 32900 | 32950 | 32950 | 32900 | 205 |
| 493 | 20240524 | 141300 | 9251659500 | 32950 | 32950 | 32950 | 32900 | 166 |
| 494 | 20240524 | 141200 | 9246190150 | 32950 | 33000 | 33000 | 32950 | 129 |
| 495 | 20240524 | 141100 | 9241937550 | 32950 | 32850 | 33000 | 32800 | 4499 |
| 496 | 20240524 | 141000 | 9094110350 | 32850 | 32800 | 32850 | 32800 | 382 |
| 497 | 20240524 | 140900 | 9081574950 | 32850 | 32850 | 32850 | 32800 | 292 |
| 498 | 20240524 | 140800 | 9071993100 | 32800 | 32900 | 32900 | 32800 | 132 |
| 499 | 20240524 | 140700 | 9067653700 | 32850 | 32850 | 32900 | 32850 | 442 |
| 500 | 20240524 | 140600 | 9053132000 | 32900 | 32900 | 32900 | 32850 | 230 |
| 501 | 20240524 | 140500 | 9045570550 | 32900 | 32850 | 32900 | 32800 | 152 |
| 502 | 20240524 | 140400 | 9040578150 | 32850 | 32850 | 32900 | 32850 | 417 |
| 503 | 20240524 | 140300 | 9026870900 | 32900 | 32900 | 32900 | 32850 | 266 |
| 504 | 20240524 | 140200 | 9018129750 | 32900 | 32900 | 32900 | 32850 | 205 |
| 505 | 20240524 | 140100 | 9011390350 | 32900 | 32900 | 32900 | 32850 | 188 |
| 506 | 20240524 | 140000 | 9005208600 | 32850 | 32850 | 32900 | 32850 | 458 |
| 507 | 20240524 | 135900 | 8990161050 | 32850 | 32900 | 32900 | 32850 | 156 |
| 508 | 20240524 | 135800 | 8985032000 | 32900 | 32900 | 32900 | 32650 | 8258 |
| 509 | 20240524 | 135700 | 8714820450 | 32900 | 32950 | 32950 | 32900 | 194 |
| 510 | 20240524 | 135600 | 8708435500 | 32950 | 32850 | 32950 | 32850 | 427 |
| 511 | 20240524 | 135500 | 8694389500 | 32900 | 32900 | 32900 | 32800 | 235 |
| 512 | 20240524 | 135400 | 8686666250 | 32800 | 32900 | 32900 | 32800 | 4112 |
| 513 | 20240524 | 135300 | 8551704250 | 32850 | 32900 | 32900 | 32850 | 1234 |
| 514 | 20240524 | 135200 | 8511164100 | 32900 | 32900 | 32900 | 32850 | 259 |
| 515 | 20240524 | 135100 | 8502647500 | 32900 | 32900 | 32900 | 32850 | 260 |
| 516 | 20240524 | 135000 | 8494103850 | 32900 | 32950 | 32950 | 32850 | 324 |
| 517 | 20240524 | 134900 | 8483448500 | 32950 | 32900 | 32950 | 32850 | 164 |
| 518 | 20240524 | 134800 | 8478054800 | 32950 | 32950 | 32950 | 32900 | 143 |
| 519 | 20240524 | 134700 | 8473345200 | 32900 | 32950 | 32950 | 32900 | 281 |
| 520 | 20240524 | 134600 | 8464095700 | 32950 | 32950 | 32950 | 32850 | 487 |
| 521 | 20240524 | 134500 | 8448071300 | 32950 | 32950 | 32950 | 32900 | 188 |
| 522 | 20240524 | 134400 | 8441882450 | 32950 | 32950 | 32950 | 32900 | 165 |
| 523 | 20240524 | 134300 | 8436447700 | 32900 | 33000 | 33000 | 32900 | 434 |
| 524 | 20240524 | 134200 | 8422150100 | 32950 | 32900 | 32950 | 32900 | 276 |
| 525 | 20240524 | 134100 | 8413068250 | 32900 | 32950 | 32950 | 32900 | 217 |
| 526 | 20240524 | 134000 | 8405923650 | 32900 | 32950 | 33000 | 32900 | 977 |
| 527 | 20240524 | 133900 | 8373760950 | 33000 | 33000 | 33000 | 32950 | 170 |
| 528 | 20240524 | 133800 | 8368155250 | 33000 | 33000 | 33000 | 32950 | 150 |
| 529 | 20240524 | 133700 | 8363209750 | 33000 | 33050 | 33050 | 32950 | 167 |
| 530 | 20240524 | 133600 | 8357700300 | 33050 | 33000 | 33050 | 33000 | 180 |
| 531 | 20240524 | 133500 | 8351756850 | 33000 | 33050 | 33050 | 33000 | 88 |
| 532 | 20240524 | 133400 | 8348851250 | 33050 | 33000 | 33050 | 33000 | 349 |
| 533 | 20240524 | 133300 | 8337330050 | 33050 | 33000 | 33050 | 33000 | 273 |
| 534 | 20240524 | 133200 | 8328317450 | 33050 | 33000 | 33050 | 33000 | 314 |
| 535 | 20240524 | 133100 | 8317952600 | 33000 | 32950 | 33000 | 32950 | 186 |
| 536 | 20240524 | 133000 | 8311820550 | 33000 | 33000 | 33000 | 32950 | 345 |
| 537 | 20240524 | 132900 | 8300447400 | 32950 | 33000 | 33000 | 32950 | 222 |
| 538 | 20240524 | 132800 | 8293124900 | 33000 | 33050 | 33050 | 33000 | 98 |
| 539 | 20240524 | 132700 | 8289888950 | 33000 | 33000 | 33050 | 32950 | 130 |
| 540 | 20240524 | 132600 | 8285598300 | 33050 | 33000 | 33050 | 32950 | 324 |
| 541 | 20240524 | 132500 | 8274907200 | 33050 | 33050 | 33050 | 33000 | 125 |
| 542 | 20240524 | 132400 | 8270777600 | 33050 | 33000 | 33050 | 33000 | 132 |
| 543 | 20240524 | 132300 | 8266420800 | 33050 | 33000 | 33050 | 32950 | 208 |
| 544 | 20240524 | 132200 | 8259559650 | 33000 | 33000 | 33000 | 32950 | 134 |
| 545 | 20240524 | 132100 | 8255139650 | 33000 | 33000 | 33050 | 33000 | 320 |
| 546 | 20240524 | 132000 | 8244578500 | 33000 | 33050 | 33050 | 32950 | 120 |
| 547 | 20240524 | 131900 | 8240617900 | 32950 | 33050 | 33050 | 32950 | 266 |
| 548 | 20240524 | 131800 | 8231842850 | 33000 | 33000 | 33050 | 33000 | 163 |
| 549 | 20240524 | 131700 | 8226459800 | 33050 | 33050 | 33050 | 33000 | 91 |
| 550 | 20240524 | 131600 | 8223454450 | 33000 | 33050 | 33050 | 33000 | 159 |
| 551 | 20240524 | 131500 | 8218204100 | 33000 | 33050 | 33050 | 33000 | 165 |
| 552 | 20240524 | 131400 | 8212756100 | 33050 | 33050 | 33050 | 33000 | 269 |
| 553 | 20240524 | 131300 | 8203875150 | 33050 | 33050 | 33050 | 33000 | 205 |
| 554 | 20240524 | 131200 | 8197104200 | 33050 | 33000 | 33050 | 33000 | 251 |
| 555 | 20240524 | 131100 | 8188815150 | 33050 | 33050 | 33100 | 33050 | 100 |
| 556 | 20240524 | 131000 | 8185508300 | 33100 | 33050 | 33100 | 33050 | 161 |
| 557 | 20240524 | 130900 | 8180187100 | 32950 | 33000 | 33050 | 32950 | 1564 |
| 558 | 20240524 | 130800 | 8128580850 | 33000 | 32950 | 33000 | 32950 | 127 |
| 559 | 20240524 | 130700 | 8124393750 | 33000 | 32950 | 33000 | 32950 | 188 |
| 560 | 20240524 | 130600 | 8118195900 | 33000 | 33000 | 33000 | 32950 | 108 |
| 561 | 20240524 | 130500 | 8114633500 | 33000 | 33000 | 33000 | 32950 | 220 |
| 562 | 20240524 | 130400 | 8107378900 | 33000 | 32950 | 33000 | 32950 | 203 |
| 563 | 20240524 | 130300 | 8100685900 | 33000 | 33000 | 33050 | 32950 | 110 |
| 564 | 20240524 | 130200 | 8097057100 | 33050 | 33050 | 33050 | 33000 | 417 |
| 565 | 20240524 | 130100 | 8083290150 | 33000 | 33050 | 33050 | 33000 | 135 |
| 566 | 20240524 | 130000 | 8078831600 | 33000 | 32950 | 33050 | 32900 | 5783 |
| 567 | 20240524 | 125900 | 7888459100 | 32950 | 33050 | 33050 | 32950 | 1707 |
| 568 | 20240524 | 125800 | 7832133100 | 33050 | 33000 | 33050 | 33000 | 239 |
| 569 | 20240524 | 125700 | 7824238600 | 33050 | 33000 | 33050 | 33000 | 189 |
| 570 | 20240524 | 125600 | 7817998050 | 33000 | 33050 | 33050 | 33000 | 86 |
| 571 | 20240524 | 125500 | 7815157600 | 33050 | 33100 | 33100 | 33050 | 323 |
| 572 | 20240524 | 125400 | 7804481050 | 33100 | 33100 | 33100 | 33000 | 436 |
| 573 | 20240524 | 125300 | 7790074050 | 33050 | 33100 | 33100 | 33050 | 77 |
| 574 | 20240524 | 125200 | 7787525700 | 33100 | 33100 | 33100 | 33050 | 133 |
| 575 | 20240524 | 125100 | 7783126250 | 33100 | 33100 | 33100 | 33050 | 103 |
| 576 | 20240524 | 125000 | 7779718700 | 33100 | 33100 | 33100 | 33050 | 121 |
| 577 | 20240524 | 124900 | 7775716600 | 33100 | 33100 | 33100 | 33100 | 50 |
| 578 | 20240524 | 124800 | 7774061600 | 33100 | 33000 | 33100 | 33000 | 591 |
| 579 | 20240524 | 124700 | 7754529050 | 33050 | 33100 | 33100 | 33000 | 1542 |
| 580 | 20240524 | 124600 | 7703636650 | 33100 | 33100 | 33100 | 33050 | 123 |
| 581 | 20240524 | 124500 | 7699565700 | 33100 | 33100 | 33100 | 33050 | 153 |
| 582 | 20240524 | 124400 | 7694506450 | 33100 | 33100 | 33100 | 33100 | 42 |
| 583 | 20240524 | 124300 | 7693116250 | 33100 | 33100 | 33100 | 33050 | 939 |
| 584 | 20240524 | 124200 | 7662078350 | 33100 | 33100 | 33100 | 33050 | 72 |
| 585 | 20240524 | 124100 | 7659695950 | 33100 | 33100 | 33150 | 33100 | 297 |
| 586 | 20240524 | 124000 | 7649864950 | 33100 | 33150 | 33150 | 33100 | 103 |
| 587 | 20240524 | 123900 | 7646452350 | 33150 | 33150 | 33150 | 33100 | 131 |
| 588 | 20240524 | 123800 | 7642112200 | 33150 | 33150 | 33150 | 33100 | 152 |
| 589 | 20240524 | 123700 | 7637079150 | 33150 | 33150 | 33150 | 33150 | 95 |
| 590 | 20240524 | 123600 | 7633929900 | 33150 | 33100 | 33150 | 33100 | 104 |
| 591 | 20240524 | 123500 | 7630485400 | 33150 | 33100 | 33150 | 33100 | 126 |
| 592 | 20240524 | 123400 | 7626312750 | 33150 | 33100 | 33150 | 33100 | 94 |
| 593 | 20240524 | 123300 | 7623199150 | 33100 | 33150 | 33150 | 33050 | 55 |
| 594 | 20240524 | 123200 | 7621378050 | 33150 | 33100 | 33150 | 33100 | 77 |
| 595 | 20240524 | 123100 | 7618828100 | 33050 | 33150 | 33150 | 33050 | 76 |
| 596 | 20240524 | 123000 | 7616312650 | 33150 | 33100 | 33150 | 33050 | 58 |
| 597 | 20240524 | 122900 | 7614390850 | 33100 | 33100 | 33100 | 33100 | 232 |
| 598 | 20240524 | 122800 | 7606711650 | 33100 | 33100 | 33100 | 33050 | 157 |
| 599 | 20240524 | 122700 | 7601518150 | 33100 | 33100 | 33100 | 33050 | 158 |
| 600 | 20240524 | 122600 | 7596293650 | 33100 | 33100 | 33100 | 33050 | 113 |
| 601 | 20240524 | 122500 | 7592555900 | 33100 | 33100 | 33100 | 33050 | 220 |
| 602 | 20240524 | 122400 | 7585278900 | 33100 | 33050 | 33100 | 33050 | 245 |
| 603 | 20240524 | 122300 | 7577174450 | 33100 | 33100 | 33100 | 33050 | 88 |
| 604 | 20240524 | 122200 | 7574263050 | 33100 | 33100 | 33100 | 33100 | 10 |
| 605 | 20240524 | 122100 | 7573932050 | 33100 | 33150 | 33150 | 33050 | 201 |
| 606 | 20240524 | 122000 | 7567278200 | 33150 | 33100 | 33150 | 33100 | 67 |
| 607 | 20240524 | 121900 | 7565059100 | 33150 | 33150 | 33150 | 33100 | 163 |
| 608 | 20240524 | 121800 | 7559661600 | 33150 | 33150 | 33150 | 33100 | 87 |
| 609 | 20240524 | 121700 | 7556778050 | 33150 | 33150 | 33150 | 33100 | 188 |
| 610 | 20240524 | 121600 | 7550546200 | 33150 | 33150 | 33150 | 33100 | 143 |
| 611 | 20240524 | 121500 | 7545810250 | 33150 | 33150 | 33150 | 33100 | 76 |
| 612 | 20240524 | 121400 | 7543292700 | 33150 | 33150 | 33150 | 33100 | 209 |
| 613 | 20240524 | 121300 | 7536369900 | 33100 | 33150 | 33150 | 33100 | 51 |
| 614 | 20240524 | 121200 | 7534679950 | 33150 | 33100 | 33150 | 33050 | 85 |
| 615 | 20240524 | 121100 | 7531866750 | 33150 | 33150 | 33150 | 33100 | 51 |
| 616 | 20240524 | 121000 | 7530177450 | 33150 | 33150 | 33150 | 33100 | 96 |
| 617 | 20240524 | 120900 | 7526997700 | 33150 | 33150 | 33150 | 33100 | 191 |
| 618 | 20240524 | 120800 | 7520673800 | 33150 | 33150 | 33150 | 33100 | 112 |
| 619 | 20240524 | 120700 | 7516962650 | 33150 | 33100 | 33150 | 33100 | 263 |
| 620 | 20240524 | 120600 | 7508253950 | 33050 | 33050 | 33050 | 33050 | 17 |
| 621 | 20240524 | 120500 | 7507692100 | 33150 | 33100 | 33150 | 33100 | 104 |
| 622 | 20240524 | 120400 | 7504247700 | 33100 | 33150 | 33150 | 33100 | 142 |
| 623 | 20240524 | 120300 | 7499542650 | 33150 | 33100 | 33150 | 33050 | 90 |
| 624 | 20240524 | 120200 | 7496562250 | 33150 | 33150 | 33150 | 33100 | 111 |
| 625 | 20240524 | 120100 | 7492886000 | 33150 | 33150 | 33150 | 33050 | 325 |
| 626 | 20240524 | 120000 | 7482129250 | 33150 | 33100 | 33150 | 33100 | 143 |
| 627 | 20240524 | 115900 | 7477392600 | 33150 | 33150 | 33150 | 33100 | 140 |
| 628 | 20240524 | 115800 | 7472753350 | 33150 | 33150 | 33150 | 33100 | 195 |
| 629 | 20240524 | 115700 | 7466289150 | 33150 | 33100 | 33150 | 33100 | 92 |
| 630 | 20240524 | 115600 | 7463242850 | 33150 | 33150 | 33150 | 33150 | 122 |
| 631 | 20240524 | 115500 | 7459198550 | 33100 | 33100 | 33150 | 33050 | 161 |
| 632 | 20240524 | 115400 | 7453867700 | 33150 | 33100 | 33150 | 33100 | 141 |
| 633 | 20240524 | 115300 | 7449197350 | 33100 | 33100 | 33150 | 33050 | 148 |
| 634 | 20240524 | 115200 | 7444297700 | 33100 | 33100 | 33100 | 33050 | 182 |
| 635 | 20240524 | 115100 | 7438276500 | 33100 | 33150 | 33150 | 33100 | 103 |
| 636 | 20240524 | 115000 | 7434864900 | 33100 | 33150 | 33150 | 33100 | 130 |
| 637 | 20240524 | 114900 | 7430558550 | 33150 | 33150 | 33150 | 33100 | 124 |
| 638 | 20240524 | 114800 | 7426449000 | 33150 | 33150 | 33150 | 33100 | 145 |
| 639 | 20240524 | 114700 | 7421647900 | 33150 | 33150 | 33150 | 33100 | 110 |
| 640 | 20240524 | 114600 | 7418002750 | 33150 | 33150 | 33150 | 33050 | 243 |
| 641 | 20240524 | 114500 | 7409954850 | 33150 | 33150 | 33150 | 33050 | 412 |
| 642 | 20240524 | 114400 | 7396318600 | 33150 | 33150 | 33150 | 33100 | 49 |
| 643 | 20240524 | 114300 | 7394694550 | 33100 | 33150 | 33150 | 33050 | 214 |
| 644 | 20240524 | 114200 | 7387612600 | 33150 | 33150 | 33150 | 33050 | 109 |
| 645 | 20240524 | 114100 | 7383999900 | 33100 | 33150 | 33150 | 33100 | 61 |
| 646 | 20240524 | 114000 | 7381980200 | 33100 | 33150 | 33150 | 33100 | 128 |
| 647 | 20240524 | 113900 | 7377739800 | 33150 | 33150 | 33150 | 33100 | 131 |
| 648 | 20240524 | 113800 | 7373400300 | 33150 | 33100 | 33150 | 33050 | 276 |
| 649 | 20240524 | 113700 | 7364264300 | 33100 | 33150 | 33150 | 33100 | 64 |
| 650 | 20240524 | 113600 | 7362143300 | 33150 | 33150 | 33150 | 33050 | 205 |
| 651 | 20240524 | 113500 | 7355351500 | 33150 | 33150 | 33150 | 33100 | 89 |
| 652 | 20240524 | 113400 | 7352402650 | 33150 | 33100 | 33150 | 33050 | 79 |
| 653 | 20240524 | 113300 | 7349786000 | 33100 | 33100 | 33150 | 33050 | 220 |
| 654 | 20240524 | 113200 | 7342500500 | 33100 | 33050 | 33100 | 33050 | 91 |
| 655 | 20240524 | 113100 | 7339488750 | 33100 | 33150 | 33150 | 33050 | 168 |
| 656 | 20240524 | 113000 | 7333928550 | 33150 | 33150 | 33150 | 33050 | 65 |
| 657 | 20240524 | 112900 | 7331775350 | 33100 | 33100 | 33150 | 33100 | 160 |
| 658 | 20240524 | 112800 | 7326478150 | 33100 | 33100 | 33150 | 33100 | 73 |
| 659 | 20240524 | 112700 | 7324059600 | 33100 | 33100 | 33150 | 33050 | 244 |
| 660 | 20240524 | 112600 | 7315981150 | 33150 | 33150 | 33150 | 33100 | 206 |
| 661 | 20240524 | 112500 | 7309158750 | 33150 | 33100 | 33150 | 33100 | 56 |
| 662 | 20240524 | 112400 | 7307304250 | 33050 | 33150 | 33150 | 33050 | 210 |
| 663 | 20240524 | 112300 | 7300351300 | 33150 | 33150 | 33150 | 33100 | 302 |
| 664 | 20240524 | 112200 | 7290342150 | 33150 | 33100 | 33150 | 33100 | 110 |
| 665 | 20240524 | 112100 | 7286697450 | 33100 | 33150 | 33150 | 33100 | 130 |
| 666 | 20240524 | 112000 | 7282391800 | 33150 | 33150 | 33150 | 33100 | 209 |
| 667 | 20240524 | 111900 | 7275467850 | 33150 | 33100 | 33150 | 33100 | 287 |
| 668 | 20240524 | 111800 | 7265965500 | 33100 | 33150 | 33150 | 33100 | 107 |
| 669 | 20240524 | 111700 | 7262419300 | 33150 | 33150 | 33150 | 33100 | 134 |
| 670 | 20240524 | 111600 | 7257979850 | 33150 | 33100 | 33150 | 33100 | 117 |
| 671 | 20240524 | 111500 | 7254104950 | 33150 | 33150 | 33150 | 33100 | 170 |
| 672 | 20240524 | 111400 | 7248471800 | 33100 | 33150 | 33150 | 33100 | 119 |
| 673 | 20240524 | 111300 | 7244530500 | 33100 | 33150 | 33150 | 33100 | 189 |
| 674 | 20240524 | 111200 | 7238271250 | 33150 | 33050 | 33150 | 33050 | 2631 |
| 675 | 20240524 | 111100 | 7151176950 | 33000 | 33000 | 33000 | 32950 | 2204 |
| 676 | 20240524 | 111000 | 7078451300 | 33000 | 33000 | 33000 | 32950 | 67 |
| 677 | 20240524 | 110900 | 7076240400 | 33000 | 33000 | 33000 | 32950 | 159 |
| 678 | 20240524 | 110800 | 7070997950 | 32950 | 33000 | 33000 | 32900 | 231 |
| 679 | 20240524 | 110700 | 7063388700 | 33000 | 33000 | 33000 | 32900 | 281 |
| 680 | 20240524 | 110600 | 7054126900 | 33000 | 32900 | 33000 | 32850 | 1112 |
| 681 | 20240524 | 110500 | 7017527250 | 32850 | 32900 | 32900 | 32800 | 64 |
| 682 | 20240524 | 110400 | 7015422650 | 32850 | 32850 | 32900 | 32800 | 1914 |
| 683 | 20240524 | 110300 | 6952550250 | 32900 | 32900 | 32900 | 32850 | 327 |
| 684 | 20240524 | 110200 | 6941803650 | 32850 | 32900 | 32950 | 32850 | 129 |
| 685 | 20240524 | 110100 | 6937557900 | 32900 | 32900 | 32950 | 32900 | 251 |
| 686 | 20240524 | 110000 | 6929295950 | 32900 | 32900 | 32950 | 32900 | 1469 |
| 687 | 20240524 | 105900 | 6880965200 | 32950 | 32950 | 32950 | 32900 | 1506 |
| 688 | 20240524 | 105800 | 6831352100 | 32950 | 32900 | 33000 | 32900 | 351 |
| 689 | 20240524 | 105700 | 6819795350 | 32950 | 33000 | 33000 | 32900 | 172 |
| 690 | 20240524 | 105600 | 6814128950 | 33000 | 32950 | 33000 | 32950 | 390 |
| 691 | 20240524 | 105500 | 6801275700 | 32950 | 33000 | 33000 | 32950 | 200 |
| 692 | 20240524 | 105400 | 6794680500 | 33000 | 32950 | 33000 | 32950 | 224 |
| 693 | 20240524 | 105300 | 6787295600 | 32950 | 33000 | 33050 | 32950 | 3793 |
| 694 | 20240524 | 105200 | 6662127050 | 33000 | 32950 | 33050 | 32950 | 3539 |
| 695 | 20240524 | 105100 | 6545345250 | 33000 | 32950 | 33000 | 32950 | 211 |
| 696 | 20240524 | 105000 | 6538389650 | 32900 | 32950 | 33000 | 32900 | 304 |
| 697 | 20240524 | 104900 | 6528370800 | 33000 | 32950 | 33000 | 32900 | 155 |
| 698 | 20240524 | 104800 | 6523263300 | 32950 | 32900 | 32950 | 32900 | 408 |
| 699 | 20240524 | 104700 | 6509829950 | 32950 | 32950 | 32950 | 32900 | 149 |
| 700 | 20240524 | 104600 | 6504922450 | 32950 | 32950 | 32950 | 32900 | 810 |
| 701 | 20240524 | 104500 | 6478233400 | 33000 | 32950 | 33000 | 32950 | 175 |
| 702 | 20240524 | 104400 | 6472462950 | 32950 | 32950 | 33000 | 32900 | 332 |
| 703 | 20240524 | 104300 | 6461520500 | 32950 | 32950 | 33000 | 32950 | 331 |
| 704 | 20240524 | 104200 | 6450607500 | 32950 | 32900 | 32950 | 32900 | 203 |
| 705 | 20240524 | 104100 | 6443924050 | 32950 | 33000 | 33000 | 32950 | 578 |
| 706 | 20240524 | 104000 | 6424876800 | 32950 | 33000 | 33000 | 32950 | 318 |
| 707 | 20240524 | 103900 | 6414391650 | 33050 | 33050 | 33050 | 32950 | 411 |
| 708 | 20240524 | 103800 | 6400828400 | 33050 | 33000 | 33050 | 33000 | 285 |
| 709 | 20240524 | 103700 | 6391419400 | 33050 | 33050 | 33050 | 33000 | 138 |
| 710 | 20240524 | 103600 | 6386858800 | 33050 | 33000 | 33050 | 33000 | 435 |
| 711 | 20240524 | 103500 | 6372501600 | 33050 | 33000 | 33050 | 33000 | 149 |
| 712 | 20240524 | 103400 | 6367581750 | 33050 | 33000 | 33050 | 32950 | 207 |
| 713 | 20240524 | 103300 | 6360751350 | 33050 | 33050 | 33050 | 33000 | 439 |
| 714 | 20240524 | 103200 | 6346255650 | 33050 | 33000 | 33050 | 33000 | 343 |
| 715 | 20240524 | 103100 | 6334931700 | 33050 | 33050 | 33050 | 33000 | 221 |
| 716 | 20240524 | 103000 | 6327636050 | 33050 | 33000 | 33050 | 33000 | 783 |
| 717 | 20240524 | 102900 | 6301788650 | 33050 | 33050 | 33050 | 33000 | 289 |
| 718 | 20240524 | 102800 | 6292237600 | 33050 | 33050 | 33050 | 33000 | 198 |
| 719 | 20240524 | 102700 | 6285696950 | 33100 | 33050 | 33100 | 33000 | 600 |
| 720 | 20240524 | 102600 | 6265869800 | 33050 | 33100 | 33100 | 33000 | 453 |
| 721 | 20240524 | 102500 | 6250890750 | 33100 | 33050 | 33150 | 33050 | 2649 |
| 722 | 20240524 | 102400 | 6163244100 | 33050 | 32950 | 33050 | 32950 | 1791 |
| 723 | 20240524 | 102300 | 6104144600 | 32950 | 33000 | 33000 | 32950 | 284 |
| 724 | 20240524 | 102200 | 6094777100 | 33000 | 32850 | 33000 | 32850 | 4478 |
| 725 | 20240524 | 102100 | 5947448350 | 32850 | 32900 | 32900 | 32800 | 189 |
| 726 | 20240524 | 102000 | 5941238550 | 32900 | 32800 | 32900 | 32800 | 321 |
| 727 | 20240524 | 101900 | 5930697100 | 32850 | 32800 | 32850 | 32800 | 552 |
| 728 | 20240524 | 101800 | 5912583600 | 32850 | 32800 | 32850 | 32750 | 240 |
| 729 | 20240524 | 101700 | 5904716500 | 32750 | 32800 | 32800 | 32750 | 2843 |
| 730 | 20240524 | 101600 | 5811568300 | 32750 | 32850 | 32850 | 32750 | 772 |
| 731 | 20240524 | 101500 | 5786250350 | 32850 | 32800 | 32850 | 32800 | 115 |
| 732 | 20240524 | 101400 | 5782474800 | 32850 | 32900 | 32900 | 32800 | 224 |
| 733 | 20240524 | 101300 | 5775119400 | 32900 | 32800 | 32900 | 32750 | 928 |
| 734 | 20240524 | 101200 | 5744668500 | 32800 | 32750 | 32800 | 32750 | 315 |
| 735 | 20240524 | 101100 | 5734346900 | 32800 | 32800 | 32800 | 32750 | 165 |
| 736 | 20240524 | 101000 | 5728939200 | 32800 | 32750 | 32800 | 32750 | 460 |
| 737 | 20240524 | 100900 | 5713871600 | 32800 | 32850 | 32850 | 32800 | 1118 |
| 738 | 20240524 | 100800 | 5677197850 | 32850 | 32900 | 32900 | 32800 | 1471 |
| 739 | 20240524 | 100700 | 5628890150 | 32850 | 32900 | 32900 | 32850 | 421 |
| 740 | 20240524 | 100600 | 5615049150 | 32900 | 32900 | 32900 | 32850 | 220 |
| 741 | 20240524 | 100500 | 5607818750 | 32900 | 32900 | 32900 | 32850 | 295 |
| 742 | 20240524 | 100400 | 5598122700 | 32850 | 32900 | 32900 | 32850 | 668 |
| 743 | 20240524 | 100300 | 5576175100 | 32850 | 32850 | 32900 | 32850 | 2417 |
| 744 | 20240524 | 100200 | 5496669650 | 32900 | 32900 | 32900 | 32850 | 946 |
| 745 | 20240524 | 100100 | 5465572450 | 32850 | 32800 | 32900 | 32750 | 4271 |
| 746 | 20240524 | 100000 | 5325412900 | 32800 | 32750 | 32800 | 32700 | 323 |
| 747 | 20240524 | 095900 | 5314841200 | 32750 | 32750 | 32800 | 32700 | 359 |
| 748 | 20240524 | 095800 | 5303083900 | 32800 | 32800 | 32800 | 32750 | 665 |
| 749 | 20240524 | 095700 | 5281303300 | 32800 | 32800 | 32800 | 32750 | 460 |
| 750 | 20240524 | 095600 | 5266235000 | 32750 | 32700 | 32800 | 32700 | 1443 |
| 751 | 20240524 | 095500 | 5218981700 | 32750 | 32700 | 32750 | 32650 | 839 |
| 752 | 20240524 | 095400 | 5191542400 | 32650 | 32700 | 32750 | 32650 | 887 |
| 753 | 20240524 | 095300 | 5162540600 | 32700 | 32700 | 32700 | 32650 | 465 |
| 754 | 20240524 | 095200 | 5147344000 | 32700 | 32700 | 32700 | 32650 | 570 |
| 755 | 20240524 | 095100 | 5128726750 | 32700 | 32750 | 32750 | 32700 | 1049 |
| 756 | 20240524 | 095000 | 5094422900 | 32750 | 32700 | 32750 | 32650 | 802 |
| 757 | 20240524 | 094900 | 5068186500 | 32700 | 32650 | 32700 | 32650 | 470 |
| 758 | 20240524 | 094800 | 5052837650 | 32650 | 32700 | 32750 | 32650 | 1542 |
| 759 | 20240524 | 094700 | 5002439700 | 32700 | 32700 | 32750 | 32700 | 912 |
| 760 | 20240524 | 094600 | 4972613650 | 32700 | 32750 | 32750 | 32700 | 533 |
| 761 | 20240524 | 094500 | 4955178400 | 32750 | 32650 | 32800 | 32650 | 1871 |
| 762 | 20240524 | 094400 | 4893964950 | 32650 | 32700 | 32700 | 32650 | 1645 |
| 763 | 20240524 | 094300 | 4840200200 | 32700 | 32750 | 32800 | 32700 | 1429 |
| 764 | 20240524 | 094200 | 4793362850 | 32800 | 32750 | 32800 | 32700 | 1482 |
| 765 | 20240524 | 094100 | 4744828350 | 32700 | 32700 | 32750 | 32700 | 341 |
| 766 | 20240524 | 094000 | 4733675300 | 32750 | 32800 | 32800 | 32700 | 752 |
| 767 | 20240524 | 093900 | 4709054350 | 32800 | 32700 | 32800 | 32700 | 1063 |
| 768 | 20240524 | 093800 | 4674260350 | 32700 | 32700 | 32700 | 32650 | 545 |
| 769 | 20240524 | 093700 | 4656465050 | 32700 | 32700 | 32750 | 32600 | 2382 |
| 770 | 20240524 | 093600 | 4578618850 | 32650 | 32700 | 32700 | 32600 | 2118 |
| 771 | 20240524 | 093500 | 4509504900 | 32700 | 32750 | 32750 | 32650 | 2542 |
| 772 | 20240524 | 093400 | 4426497000 | 32750 | 32650 | 32750 | 32650 | 2281 |
| 773 | 20240524 | 093300 | 4351902500 | 32700 | 32700 | 32750 | 32650 | 708 |
| 774 | 20240524 | 093200 | 4328759500 | 32700 | 32650 | 32750 | 32600 | 4529 |
| 775 | 20240524 | 093100 | 4180985000 | 32650 | 32650 | 32700 | 32650 | 458 |
| 776 | 20240524 | 093000 | 4166029750 | 32650 | 32600 | 32700 | 32600 | 1109 |
| 777 | 20240524 | 092900 | 4129834200 | 32650 | 32650 | 32650 | 32550 | 2408 |
| 778 | 20240524 | 092800 | 4051366050 | 32650 | 32800 | 32800 | 32550 | 4463 |
| 779 | 20240524 | 092700 | 3905543400 | 32750 | 32850 | 32900 | 32700 | 3297 |
| 780 | 20240524 | 092600 | 3797344150 | 32850 | 32900 | 32900 | 32850 | 1423 |
| 781 | 20240524 | 092500 | 3750557700 | 32900 | 32900 | 33000 | 32850 | 4040 |
| 782 | 20240524 | 092400 | 3617572150 | 32900 | 32800 | 33000 | 32800 | 6386 |
| 783 | 20240524 | 092300 | 3407376050 | 32800 | 32750 | 32800 | 32750 | 3158 |
| 784 | 20240524 | 092200 | 3303830250 | 32800 | 32850 | 32850 | 32750 | 894 |
| 785 | 20240524 | 092100 | 3274522250 | 32800 | 32700 | 32850 | 32700 | 1162 |
| 786 | 20240524 | 092000 | 3236406600 | 32700 | 32550 | 32700 | 32450 | 4385 |
| 787 | 20240524 | 091900 | 3093673100 | 32550 | 32550 | 32550 | 32450 | 4683 |
| 788 | 20240524 | 091800 | 2941538950 | 32500 | 32600 | 32600 | 32450 | 7794 |
| 789 | 20240524 | 091700 | 2688067100 | 32600 | 32750 | 32750 | 32600 | 7467 |
| 790 | 20240524 | 091600 | 2444209100 | 32700 | 32650 | 32700 | 32600 | 6040 |
| 791 | 20240524 | 091500 | 2246942000 | 32650 | 32750 | 32800 | 32650 | 8226 |
| 792 | 20240524 | 091400 | 1977869550 | 32800 | 32750 | 32800 | 32700 | 1587 |
| 793 | 20240524 | 091300 | 1925895950 | 32750 | 32750 | 32750 | 32700 | 1619 |
| 794 | 20240524 | 091200 | 1872896150 | 32750 | 32900 | 32950 | 32700 | 12931 |
| 795 | 20240524 | 091100 | 1448433950 | 32900 | 33000 | 33000 | 32900 | 2970 |
| 796 | 20240524 | 091000 | 1350663700 | 33000 | 33000 | 33000 | 32950 | 1979 |
| 797 | 20240524 | 090900 | 1285438250 | 33000 | 33000 | 33050 | 32950 | 1078 |
| 798 | 20240524 | 090800 | 1249870500 | 33000 | 33000 | 33000 | 32950 | 2104 |
| 799 | 20240524 | 090700 | 1180443950 | 33000 | 33050 | 33050 | 33000 | 474 |
| 800 | 20240524 | 090600 | 1164799150 | 33000 | 33050 | 33100 | 33000 | 2494 |
| 801 | 20240524 | 090500 | 1082393100 | 33050 | 33050 | 33050 | 32950 | 1070 |
| 802 | 20240524 | 090400 | 1047080250 | 33050 | 33000 | 33100 | 32950 | 1926 |
| 803 | 20240524 | 090300 | 983482800 | 33000 | 33050 | 33100 | 32800 | 10174 |
| 804 | 20240524 | 090200 | 648029550 | 33050 | 33150 | 33250 | 33050 | 5695 |
| 805 | 20240524 | 090100 | 459501400 | 33150 | 33250 | 33300 | 33150 | 6280 |
| 806 | 20240524 | 090000 | 250783800 | 33250 | 33150 | 33300 | 33100 | 7416 |