33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 191000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 34167 |
| 3 | 20240522 | 190900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20240522 | 190800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20240522 | 190700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20240522 | 190600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20240522 | 190500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20240522 | 190400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20240522 | 190300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20240522 | 190200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20240522 | 190100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20240522 | 190000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20240522 | 185900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20240522 | 185800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20240522 | 185700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20240522 | 185600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20240522 | 185500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20240522 | 185400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20240522 | 185300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20240522 | 185200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20240522 | 185100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20240522 | 185000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20240522 | 184900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20240522 | 184800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20240522 | 184700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20240522 | 184600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20240522 | 184500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20240522 | 184400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20240522 | 184300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20240522 | 184200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20240522 | 184100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20240522 | 184000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 34167 |
| 33 | 20240522 | 183900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20240522 | 183800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20240522 | 183700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20240522 | 183600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20240522 | 183500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20240522 | 183400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20240522 | 183300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20240522 | 183200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20240522 | 183100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20240522 | 183000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20240522 | 182900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20240522 | 182800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20240522 | 182700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20240522 | 182600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20240522 | 182500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20240522 | 182400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20240522 | 182300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20240522 | 182200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20240522 | 182100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20240522 | 182000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20240522 | 181900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20240522 | 181800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20240522 | 181700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20240522 | 181600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20240522 | 181500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20240522 | 181400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20240522 | 181300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20240522 | 181200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20240522 | 181100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20240522 | 181000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 34167 |
| 63 | 20240522 | 180900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20240522 | 180800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20240522 | 180700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20240522 | 180600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20240522 | 180500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20240522 | 180400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20240522 | 180300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20240522 | 180200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20240522 | 180100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20240522 | 180000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20240522 | 175900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20240522 | 175800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20240522 | 175700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20240522 | 175600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20240522 | 175500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20240522 | 175400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20240522 | 175300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20240522 | 175200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20240522 | 175100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20240522 | 175000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20240522 | 174900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20240522 | 174800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20240522 | 174700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20240522 | 174600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20240522 | 174500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20240522 | 174400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20240522 | 174300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20240522 | 174200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20240522 | 174100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20240522 | 174000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 34167 |
| 93 | 20240522 | 173900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20240522 | 173800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20240522 | 173700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20240522 | 173600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20240522 | 173500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20240522 | 173400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20240522 | 173300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20240522 | 173200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20240522 | 173100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20240522 | 173000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20240522 | 172900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20240522 | 172800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20240522 | 172700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20240522 | 172600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20240522 | 172500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20240522 | 172400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20240522 | 172300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20240522 | 172200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20240522 | 172100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20240522 | 172000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20240522 | 171900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20240522 | 171800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20240522 | 171700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20240522 | 171600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20240522 | 171500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20240522 | 171400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20240522 | 171300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20240522 | 171200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20240522 | 171100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20240522 | 171000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 34167 |
| 123 | 20240522 | 170900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20240522 | 170800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20240522 | 170700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20240522 | 170600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20240522 | 170500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20240522 | 170400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20240522 | 170300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20240522 | 170200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20240522 | 170100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20240522 | 170000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20240522 | 165900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20240522 | 165800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20240522 | 165700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20240522 | 165600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20240522 | 165500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20240522 | 165400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20240522 | 165300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20240522 | 165200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20240522 | 165100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20240522 | 165000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20240522 | 164900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20240522 | 164800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20240522 | 164700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20240522 | 164600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20240522 | 164500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20240522 | 164400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20240522 | 164300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20240522 | 164200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20240522 | 164100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20240522 | 164000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 34167 |
| 153 | 20240522 | 163900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20240522 | 163800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20240522 | 163700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20240522 | 163600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20240522 | 163500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20240522 | 163400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20240522 | 163300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20240522 | 163200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20240522 | 163100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20240522 | 163000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20240522 | 162900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20240522 | 162800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20240522 | 162700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20240522 | 162600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20240522 | 162500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20240522 | 162400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20240522 | 162300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20240522 | 162200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20240522 | 162100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20240522 | 162000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20240522 | 161900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20240522 | 161800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20240522 | 161700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20240522 | 161600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20240522 | 161500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20240522 | 161400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20240522 | 161300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20240522 | 161200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20240522 | 161100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20240522 | 161000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 34167 |
| 183 | 20240522 | 160900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20240522 | 160800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20240522 | 160700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20240522 | 160600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20240522 | 160500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20240522 | 160400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20240522 | 160300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20240522 | 160200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20240522 | 160100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20240522 | 160000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20240522 | 155900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20240522 | 155800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20240522 | 155700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20240522 | 155600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20240522 | 155500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20240522 | 155400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20240522 | 155300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20240522 | 155200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20240522 | 155100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20240522 | 155000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20240522 | 154900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20240522 | 154800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20240522 | 154700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20240522 | 154600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20240522 | 154500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20240522 | 154400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20240522 | 154300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20240522 | 154200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20240522 | 154100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20240522 | 154000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 34167 |
| 213 | 20240522 | 153900 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20240522 | 153800 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20240522 | 153700 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20240522 | 153600 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20240522 | 153500 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20240522 | 153400 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20240522 | 153300 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20240522 | 153200 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20240522 | 153100 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20240522 | 153000 | 16804260300 | 23750 | 23750 | 23750 | 23750 | 34167 |
| 223 | 20240522 | 152900 | 15992794050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20240522 | 152800 | 15992794050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20240522 | 152700 | 15992794050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20240522 | 152600 | 15992794050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20240522 | 152500 | 15992794050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20240522 | 152400 | 15992794050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20240522 | 152300 | 15992794050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20240522 | 152200 | 15992794050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20240522 | 152100 | 15992794050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20240522 | 152000 | 15992794050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20240522 | 151900 | 15992794050 | 23750 | 23700 | 23750 | 23700 | 1115 |
| 234 | 20240522 | 151800 | 15966337400 | 23750 | 23700 | 23750 | 23700 | 424 |
| 235 | 20240522 | 151700 | 15956270400 | 23750 | 23650 | 23750 | 23650 | 6699 |
| 236 | 20240522 | 151600 | 15797475450 | 23650 | 23650 | 23700 | 23650 | 1007 |
| 237 | 20240522 | 151500 | 15773629250 | 23700 | 23700 | 23700 | 23650 | 1024 |
| 238 | 20240522 | 151400 | 15749394750 | 23700 | 23650 | 23700 | 23650 | 485 |
| 239 | 20240522 | 151300 | 15737900900 | 23650 | 23700 | 23700 | 23650 | 727 |
| 240 | 20240522 | 151200 | 15720689450 | 23700 | 23700 | 23700 | 23650 | 953 |
| 241 | 20240522 | 151100 | 15698118950 | 23700 | 23700 | 23700 | 23650 | 1521 |
| 242 | 20240522 | 151000 | 15662087650 | 23700 | 23700 | 23700 | 23650 | 754 |
| 243 | 20240522 | 150900 | 15644243950 | 23700 | 23700 | 23700 | 23650 | 689 |
| 244 | 20240522 | 150800 | 15627933000 | 23700 | 23700 | 23750 | 23650 | 1955 |
| 245 | 20240522 | 150700 | 15581601550 | 23700 | 23700 | 23750 | 23650 | 6949 |
| 246 | 20240522 | 150600 | 15416928800 | 23750 | 23700 | 23750 | 23700 | 769 |
| 247 | 20240522 | 150500 | 15398701650 | 23750 | 23700 | 23750 | 23700 | 1743 |
| 248 | 20240522 | 150400 | 15357390500 | 23750 | 23750 | 23750 | 23700 | 532 |
| 249 | 20240522 | 150300 | 15344778800 | 23750 | 23750 | 23750 | 23700 | 690 |
| 250 | 20240522 | 150200 | 15328417300 | 23750 | 23750 | 23750 | 23700 | 170 |
| 251 | 20240522 | 150100 | 15324385550 | 23700 | 23750 | 23750 | 23700 | 839 |
| 252 | 20240522 | 150000 | 15304488100 | 23750 | 23700 | 23750 | 23700 | 578 |
| 253 | 20240522 | 145900 | 15290787400 | 23700 | 23700 | 23750 | 23700 | 1045 |
| 254 | 20240522 | 145800 | 15265999000 | 23750 | 23750 | 23750 | 23700 | 1222 |
| 255 | 20240522 | 145700 | 15237008750 | 23750 | 23700 | 23750 | 23700 | 1113 |
| 256 | 20240522 | 145600 | 15210605700 | 23750 | 23700 | 23750 | 23700 | 1124 |
| 257 | 20240522 | 145500 | 15183924800 | 23750 | 23700 | 23750 | 23700 | 3221 |
| 258 | 20240522 | 145400 | 15107554400 | 23750 | 23750 | 23750 | 23700 | 1455 |
| 259 | 20240522 | 145300 | 15073021700 | 23700 | 23750 | 23750 | 23700 | 1098 |
| 260 | 20240522 | 145200 | 15046979500 | 23750 | 23750 | 23750 | 23700 | 941 |
| 261 | 20240522 | 145100 | 15024651950 | 23750 | 23700 | 23750 | 23700 | 1123 |
| 262 | 20240522 | 145000 | 14998011100 | 23700 | 23750 | 23750 | 23700 | 658 |
| 263 | 20240522 | 144900 | 14982391000 | 23700 | 23700 | 23750 | 23700 | 12945 |
| 264 | 20240522 | 144800 | 14675487750 | 23700 | 23750 | 23750 | 23700 | 1419 |
| 265 | 20240522 | 144700 | 14641814950 | 23750 | 23750 | 23750 | 23700 | 1187 |
| 266 | 20240522 | 144600 | 14613651650 | 23750 | 23700 | 23750 | 23700 | 1583 |
| 267 | 20240522 | 144500 | 14576082700 | 23750 | 23750 | 23750 | 23700 | 848 |
| 268 | 20240522 | 144400 | 14555969350 | 23750 | 23750 | 23750 | 23700 | 1348 |
| 269 | 20240522 | 144300 | 14523966200 | 23750 | 23750 | 23750 | 23700 | 1315 |
| 270 | 20240522 | 144200 | 14492767350 | 23750 | 23750 | 23750 | 23700 | 3049 |
| 271 | 20240522 | 144100 | 14420376000 | 23750 | 23750 | 23750 | 23700 | 1105 |
| 272 | 20240522 | 144000 | 14394159450 | 23700 | 23750 | 23750 | 23700 | 11545 |
| 273 | 20240522 | 143900 | 14120417200 | 23750 | 23750 | 23750 | 23700 | 6172 |
| 274 | 20240522 | 143800 | 13973856950 | 23700 | 23750 | 23750 | 23700 | 934 |
| 275 | 20240522 | 143700 | 13951696850 | 23750 | 23750 | 23750 | 23700 | 1140 |
| 276 | 20240522 | 143600 | 13924647850 | 23750 | 23700 | 23750 | 23700 | 1097 |
| 277 | 20240522 | 143500 | 13898620650 | 23700 | 23750 | 23750 | 23700 | 1058 |
| 278 | 20240522 | 143400 | 13873525450 | 23750 | 23700 | 23750 | 23650 | 1530 |
| 279 | 20240522 | 143300 | 13837243650 | 23750 | 23700 | 23750 | 23650 | 3538 |
| 280 | 20240522 | 143200 | 13753420300 | 23700 | 23650 | 23700 | 23650 | 1118 |
| 281 | 20240522 | 143100 | 13726940050 | 23700 | 23700 | 23700 | 23650 | 3298 |
| 282 | 20240522 | 143000 | 13648807500 | 23650 | 23650 | 23700 | 23650 | 1441 |
| 283 | 20240522 | 142900 | 13614700200 | 23650 | 23700 | 23700 | 23650 | 12755 |
| 284 | 20240522 | 142800 | 13312523400 | 23700 | 23700 | 23700 | 23650 | 2174 |
| 285 | 20240522 | 142700 | 13261070800 | 23700 | 23700 | 23750 | 23650 | 7116 |
| 286 | 20240522 | 142600 | 13092412200 | 23700 | 23750 | 23750 | 23700 | 1117 |
| 287 | 20240522 | 142500 | 13065912100 | 23700 | 23750 | 23750 | 23700 | 1418 |
| 288 | 20240522 | 142400 | 13032274500 | 23750 | 23750 | 23750 | 23700 | 1495 |
| 289 | 20240522 | 142300 | 12996818150 | 23700 | 23700 | 23750 | 23700 | 1428 |
| 290 | 20240522 | 142200 | 12962954500 | 23750 | 23750 | 23750 | 23700 | 1860 |
| 291 | 20240522 | 142100 | 12918850750 | 23750 | 23700 | 23750 | 23700 | 756 |
| 292 | 20240522 | 142000 | 12900922900 | 23700 | 23700 | 23750 | 23700 | 5185 |
| 293 | 20240522 | 141900 | 12778009400 | 23750 | 23750 | 23750 | 23700 | 1783 |
| 294 | 20240522 | 141800 | 12735734300 | 23700 | 23750 | 23750 | 23700 | 1163 |
| 295 | 20240522 | 141700 | 12708158250 | 23750 | 23750 | 23750 | 23700 | 1542 |
| 296 | 20240522 | 141600 | 12671578800 | 23700 | 23700 | 23750 | 23700 | 1113 |
| 297 | 20240522 | 141500 | 12645177300 | 23700 | 23750 | 23750 | 23700 | 1621 |
| 298 | 20240522 | 141400 | 12606696450 | 23700 | 23750 | 23750 | 23700 | 1064 |
| 299 | 20240522 | 141300 | 12581453550 | 23750 | 23750 | 23750 | 23700 | 1080 |
| 300 | 20240522 | 141200 | 12555832550 | 23750 | 23750 | 23750 | 23700 | 1404 |
| 301 | 20240522 | 141100 | 12522536150 | 23750 | 23750 | 23750 | 23700 | 978 |
| 302 | 20240522 | 141000 | 12499339550 | 23750 | 23750 | 23750 | 23700 | 808 |
| 303 | 20240522 | 140900 | 12480175750 | 23700 | 23700 | 23750 | 23700 | 847 |
| 304 | 20240522 | 140800 | 12460070900 | 23750 | 23700 | 23750 | 23700 | 2182 |
| 305 | 20240522 | 140700 | 12408279250 | 23700 | 23750 | 23750 | 23700 | 2018 |
| 306 | 20240522 | 140600 | 12360444650 | 23750 | 23700 | 23750 | 23700 | 3068 |
| 307 | 20240522 | 140500 | 12287730350 | 23700 | 23750 | 23750 | 23700 | 991 |
| 308 | 20240522 | 140400 | 12264232600 | 23750 | 23700 | 23750 | 23700 | 663 |
| 309 | 20240522 | 140300 | 12248517750 | 23700 | 23700 | 23750 | 23700 | 569 |
| 310 | 20240522 | 140200 | 12235030300 | 23750 | 23750 | 23750 | 23700 | 541 |
| 311 | 20240522 | 140100 | 12222207350 | 23750 | 23700 | 23750 | 23700 | 781 |
| 312 | 20240522 | 140000 | 12203691950 | 23750 | 23700 | 23750 | 23700 | 1011 |
| 313 | 20240522 | 135900 | 12179724800 | 23750 | 23750 | 23750 | 23700 | 683 |
| 314 | 20240522 | 135800 | 12163532600 | 23750 | 23700 | 23750 | 23700 | 1324 |
| 315 | 20240522 | 135700 | 12132115050 | 23700 | 23700 | 23750 | 23700 | 653 |
| 316 | 20240522 | 135600 | 12116624750 | 23700 | 23750 | 23750 | 23700 | 1325 |
| 317 | 20240522 | 135500 | 12085178400 | 23750 | 23750 | 23750 | 23700 | 6461 |
| 318 | 20240522 | 135400 | 11931763600 | 23700 | 23700 | 23750 | 23700 | 6139 |
| 319 | 20240522 | 135300 | 11786265350 | 23700 | 23700 | 23750 | 23700 | 1830 |
| 320 | 20240522 | 135200 | 11742892600 | 23700 | 23750 | 23750 | 23700 | 857 |
| 321 | 20240522 | 135100 | 11722574550 | 23700 | 23700 | 23750 | 23700 | 421 |
| 322 | 20240522 | 135000 | 11712594500 | 23750 | 23700 | 23750 | 23700 | 674 |
| 323 | 20240522 | 134900 | 11696618600 | 23750 | 23750 | 23750 | 23700 | 684 |
| 324 | 20240522 | 134800 | 11680402400 | 23750 | 23750 | 23750 | 23700 | 1476 |
| 325 | 20240522 | 134700 | 11645400550 | 23700 | 23700 | 23750 | 23700 | 819 |
| 326 | 20240522 | 134600 | 11625984700 | 23700 | 23700 | 23750 | 23700 | 607 |
| 327 | 20240522 | 134500 | 11611595500 | 23700 | 23750 | 23750 | 23700 | 675 |
| 328 | 20240522 | 134400 | 11595584300 | 23750 | 23750 | 23750 | 23700 | 3105 |
| 329 | 20240522 | 134300 | 11521929400 | 23700 | 23750 | 23750 | 23700 | 883 |
| 330 | 20240522 | 134200 | 11500998750 | 23700 | 23750 | 23750 | 23700 | 842 |
| 331 | 20240522 | 134100 | 11481036700 | 23700 | 23750 | 23750 | 23700 | 652 |
| 332 | 20240522 | 134000 | 11465581050 | 23700 | 23750 | 23750 | 23700 | 1069 |
| 333 | 20240522 | 133900 | 11440237800 | 23700 | 23750 | 23750 | 23700 | 1682 |
| 334 | 20240522 | 133800 | 11400357800 | 23700 | 23700 | 23750 | 23700 | 898 |
| 335 | 20240522 | 133700 | 11379072400 | 23750 | 23750 | 23750 | 23700 | 685 |
| 336 | 20240522 | 133600 | 11362835900 | 23700 | 23700 | 23750 | 23700 | 708 |
| 337 | 20240522 | 133500 | 11346053250 | 23750 | 23750 | 23750 | 23700 | 2330 |
| 338 | 20240522 | 133400 | 11290751000 | 23700 | 23700 | 23750 | 23700 | 1036 |
| 339 | 20240522 | 133300 | 11266190950 | 23750 | 23750 | 23750 | 23700 | 677 |
| 340 | 20240522 | 133200 | 11250140650 | 23750 | 23700 | 23750 | 23700 | 766 |
| 341 | 20240522 | 133100 | 11231985400 | 23750 | 23750 | 23750 | 23700 | 2531 |
| 342 | 20240522 | 133000 | 11171900250 | 23750 | 23750 | 23750 | 23700 | 807 |
| 343 | 20240522 | 132900 | 11152772400 | 23700 | 23700 | 23750 | 23700 | 824 |
| 344 | 20240522 | 132800 | 11133240000 | 23700 | 23700 | 23750 | 23700 | 1706 |
| 345 | 20240522 | 132700 | 11092806450 | 23700 | 23700 | 23750 | 23700 | 3662 |
| 346 | 20240522 | 132600 | 11005967500 | 23750 | 23700 | 23750 | 23700 | 979 |
| 347 | 20240522 | 132500 | 10982760850 | 23750 | 23700 | 23750 | 23700 | 2359 |
| 348 | 20240522 | 132400 | 10926850950 | 23700 | 23700 | 23750 | 23700 | 4071 |
| 349 | 20240522 | 132300 | 10830366350 | 23750 | 23700 | 23750 | 23700 | 686 |
| 350 | 20240522 | 132200 | 10814096550 | 23700 | 23700 | 23750 | 23700 | 4318 |
| 351 | 20240522 | 132100 | 10711672850 | 23700 | 23700 | 23750 | 23700 | 521 |
| 352 | 20240522 | 132000 | 10699318600 | 23700 | 23700 | 23750 | 23700 | 6412 |
| 353 | 20240522 | 131900 | 10547352100 | 23750 | 23700 | 23750 | 23700 | 1132 |
| 354 | 20240522 | 131800 | 10520511250 | 23750 | 23700 | 23750 | 23700 | 820 |
| 355 | 20240522 | 131700 | 10501073500 | 23700 | 23700 | 23750 | 23700 | 6703 |
| 356 | 20240522 | 131600 | 10341908000 | 23700 | 23700 | 23750 | 23700 | 385 |
| 357 | 20240522 | 131500 | 10332780150 | 23700 | 23700 | 23750 | 23700 | 568 |
| 358 | 20240522 | 131400 | 10319317000 | 23700 | 23700 | 23750 | 23700 | 811 |
| 359 | 20240522 | 131300 | 10300093500 | 23750 | 23700 | 23750 | 23700 | 473 |
| 360 | 20240522 | 131200 | 10288881300 | 23750 | 23750 | 23750 | 23700 | 484 |
| 361 | 20240522 | 131100 | 10277408300 | 23750 | 23700 | 23750 | 23700 | 1647 |
| 362 | 20240522 | 131000 | 10238369200 | 23700 | 23700 | 23750 | 23700 | 6557 |
| 363 | 20240522 | 130900 | 10082858600 | 23700 | 23700 | 23750 | 23700 | 3082 |
| 364 | 20240522 | 130800 | 10009732800 | 23750 | 23700 | 23750 | 23700 | 5588 |
| 365 | 20240522 | 130700 | 9877290150 | 23750 | 23750 | 23750 | 23700 | 1078 |
| 366 | 20240522 | 130600 | 9851739600 | 23750 | 23700 | 23750 | 23700 | 2178 |
| 367 | 20240522 | 130500 | 9800116500 | 23700 | 23700 | 23750 | 23700 | 34129 |
| 368 | 20240522 | 130400 | 8991253700 | 23750 | 23750 | 23750 | 23700 | 9950 |
| 369 | 20240522 | 130300 | 8754951950 | 23750 | 23800 | 23800 | 23750 | 2452 |
| 370 | 20240522 | 130200 | 8696714650 | 23750 | 23800 | 23800 | 23750 | 628 |
| 371 | 20240522 | 130100 | 8681798450 | 23750 | 23800 | 23800 | 23750 | 542 |
| 372 | 20240522 | 130000 | 8668921050 | 23800 | 23800 | 23800 | 23750 | 852 |
| 373 | 20240522 | 125900 | 8648682300 | 23800 | 23800 | 23800 | 23750 | 639 |
| 374 | 20240522 | 125800 | 8633503300 | 23750 | 23800 | 23800 | 23750 | 1362 |
| 375 | 20240522 | 125700 | 8601146300 | 23750 | 23750 | 23800 | 23750 | 4741 |
| 376 | 20240522 | 125600 | 8488546550 | 23750 | 23750 | 23800 | 23750 | 598 |
| 377 | 20240522 | 125500 | 8474342150 | 23750 | 23750 | 23800 | 23750 | 696 |
| 378 | 20240522 | 125400 | 8457807200 | 23800 | 23750 | 23800 | 23750 | 615 |
| 379 | 20240522 | 125300 | 8443191550 | 23800 | 23750 | 23800 | 23750 | 654 |
| 380 | 20240522 | 125200 | 8427650250 | 23800 | 23800 | 23800 | 23750 | 208 |
| 381 | 20240522 | 125100 | 8422705850 | 23750 | 23800 | 23800 | 23750 | 623 |
| 382 | 20240522 | 125000 | 8407905700 | 23750 | 23800 | 23800 | 23750 | 3201 |
| 383 | 20240522 | 124900 | 8331870300 | 23800 | 23750 | 23800 | 23750 | 2159 |
| 384 | 20240522 | 124800 | 8280592200 | 23750 | 23750 | 23800 | 23750 | 248 |
| 385 | 20240522 | 124700 | 8274699400 | 23750 | 23750 | 23800 | 23750 | 408 |
| 386 | 20240522 | 124600 | 8264998500 | 23750 | 23750 | 23800 | 23750 | 454 |
| 387 | 20240522 | 124500 | 8254212700 | 23800 | 23800 | 23800 | 23750 | 448 |
| 388 | 20240522 | 124400 | 8243560850 | 23800 | 23800 | 23800 | 23750 | 176 |
| 389 | 20240522 | 124300 | 8239377100 | 23750 | 23750 | 23800 | 23750 | 281 |
| 390 | 20240522 | 124200 | 8232701800 | 23750 | 23800 | 23800 | 23750 | 253 |
| 391 | 20240522 | 124100 | 8226691850 | 23800 | 23750 | 23800 | 23750 | 822 |
| 392 | 20240522 | 124000 | 8207164900 | 23750 | 23750 | 23800 | 23750 | 138 |
| 393 | 20240522 | 123900 | 8203885400 | 23750 | 23750 | 23800 | 23750 | 503 |
| 394 | 20240522 | 123800 | 8191927750 | 23800 | 23800 | 23800 | 23750 | 243 |
| 395 | 20240522 | 123700 | 8186153000 | 23750 | 23800 | 23800 | 23750 | 238 |
| 396 | 20240522 | 123600 | 8180495600 | 23800 | 23750 | 23800 | 23750 | 359 |
| 397 | 20240522 | 123500 | 8171965100 | 23750 | 23750 | 23800 | 23750 | 939 |
| 398 | 20240522 | 123400 | 8149662600 | 23750 | 23750 | 23800 | 23750 | 584 |
| 399 | 20240522 | 123300 | 8135787750 | 23750 | 23800 | 23800 | 23750 | 401 |
| 400 | 20240522 | 123200 | 8126263200 | 23750 | 23750 | 23800 | 23750 | 239 |
| 401 | 20240522 | 123100 | 8120586500 | 23750 | 23750 | 23800 | 23750 | 326 |
| 402 | 20240522 | 123000 | 8112842000 | 23800 | 23750 | 23800 | 23750 | 915 |
| 403 | 20240522 | 122900 | 8091091750 | 23750 | 23800 | 23800 | 23750 | 613 |
| 404 | 20240522 | 122800 | 8076526450 | 23800 | 23800 | 23800 | 23750 | 964 |
| 405 | 20240522 | 122700 | 8053613450 | 23750 | 23800 | 23800 | 23750 | 207 |
| 406 | 20240522 | 122600 | 8048696600 | 23800 | 23750 | 23800 | 23750 | 306 |
| 407 | 20240522 | 122500 | 8041424600 | 23800 | 23750 | 23800 | 23750 | 135 |
| 408 | 20240522 | 122400 | 8038216800 | 23750 | 23800 | 23800 | 23750 | 2242 |
| 409 | 20240522 | 122300 | 7984965250 | 23750 | 23750 | 23800 | 23750 | 2572 |
| 410 | 20240522 | 122200 | 7923879450 | 23800 | 23750 | 23800 | 23750 | 574 |
| 411 | 20240522 | 122100 | 7910238050 | 23750 | 23800 | 23800 | 23750 | 326 |
| 412 | 20240522 | 122000 | 7902490550 | 23750 | 23800 | 23800 | 23750 | 376 |
| 413 | 20240522 | 121900 | 7893559650 | 23750 | 23800 | 23800 | 23750 | 687 |
| 414 | 20240522 | 121800 | 7877216750 | 23750 | 23750 | 23800 | 23750 | 307 |
| 415 | 20240522 | 121700 | 7869924450 | 23800 | 23750 | 23800 | 23750 | 573 |
| 416 | 20240522 | 121600 | 7856304200 | 23750 | 23800 | 23800 | 23750 | 426 |
| 417 | 20240522 | 121500 | 7846177350 | 23800 | 23750 | 23800 | 23750 | 8969 |
| 418 | 20240522 | 121400 | 7633101900 | 23800 | 23800 | 23800 | 23750 | 1197 |
| 419 | 20240522 | 121300 | 7604671800 | 23800 | 23800 | 23800 | 23750 | 243 |
| 420 | 20240522 | 121200 | 7598892450 | 23750 | 23750 | 23800 | 23750 | 396 |
| 421 | 20240522 | 121100 | 7589485300 | 23750 | 23750 | 23800 | 23750 | 584 |
| 422 | 20240522 | 121000 | 7575608850 | 23750 | 23750 | 23800 | 23750 | 1206 |
| 423 | 20240522 | 120900 | 7546939500 | 23800 | 23750 | 23800 | 23750 | 831 |
| 424 | 20240522 | 120800 | 7527168000 | 23800 | 23750 | 23800 | 23750 | 1034 |
| 425 | 20240522 | 120700 | 7502608450 | 23750 | 23800 | 23800 | 23750 | 163 |
| 426 | 20240522 | 120600 | 7498734650 | 23750 | 23750 | 23800 | 23750 | 212 |
| 427 | 20240522 | 120500 | 7493698550 | 23750 | 23800 | 23800 | 23750 | 404 |
| 428 | 20240522 | 120400 | 7484092350 | 23750 | 23750 | 23800 | 23750 | 2688 |
| 429 | 20240522 | 120300 | 7420249900 | 23750 | 23750 | 23800 | 23750 | 310 |
| 430 | 20240522 | 120200 | 7412882000 | 23750 | 23750 | 23800 | 23750 | 4142 |
| 431 | 20240522 | 120100 | 7314507300 | 23750 | 23800 | 23800 | 23750 | 192 |
| 432 | 20240522 | 120000 | 7309945800 | 23750 | 23800 | 23800 | 23750 | 422 |
| 433 | 20240522 | 115900 | 7299915150 | 23800 | 23750 | 23800 | 23750 | 413 |
| 434 | 20240522 | 115800 | 7290104500 | 23750 | 23750 | 23800 | 23750 | 308 |
| 435 | 20240522 | 115700 | 7282788550 | 23750 | 23750 | 23800 | 23750 | 1819 |
| 436 | 20240522 | 115600 | 7239533700 | 23800 | 23850 | 23850 | 23750 | 24573 |
| 437 | 20240522 | 115500 | 6654891300 | 23850 | 23800 | 23850 | 23800 | 3229 |
| 438 | 20240522 | 115400 | 6578035450 | 23850 | 23850 | 23850 | 23800 | 804 |
| 439 | 20240522 | 115300 | 6558894250 | 23850 | 23800 | 23850 | 23800 | 2724 |
| 440 | 20240522 | 115200 | 6494051350 | 23800 | 23800 | 23850 | 23800 | 778 |
| 441 | 20240522 | 115100 | 6475529600 | 23850 | 23850 | 23850 | 23800 | 1481 |
| 442 | 20240522 | 115000 | 6440266300 | 23800 | 23850 | 23850 | 23800 | 874 |
| 443 | 20240522 | 114900 | 6419460600 | 23800 | 23800 | 23850 | 23800 | 205 |
| 444 | 20240522 | 114800 | 6414578300 | 23850 | 23850 | 23850 | 23800 | 91 |
| 445 | 20240522 | 114700 | 6412411150 | 23800 | 23850 | 23850 | 23800 | 870 |
| 446 | 20240522 | 114600 | 6391701200 | 23850 | 23850 | 23850 | 23800 | 1167 |
| 447 | 20240522 | 114500 | 6363923550 | 23800 | 23800 | 23850 | 23800 | 291 |
| 448 | 20240522 | 114400 | 6356986350 | 23850 | 23850 | 23850 | 23800 | 196 |
| 449 | 20240522 | 114300 | 6352315800 | 23850 | 23800 | 23850 | 23800 | 1261 |
| 450 | 20240522 | 114200 | 6322288000 | 23850 | 23850 | 23850 | 23800 | 2081 |
| 451 | 20240522 | 114100 | 6272755700 | 23850 | 23800 | 23850 | 23800 | 242 |
| 452 | 20240522 | 114000 | 6266993750 | 23850 | 23800 | 23850 | 23800 | 204 |
| 453 | 20240522 | 113900 | 6262135600 | 23850 | 23850 | 23850 | 23800 | 558 |
| 454 | 20240522 | 113800 | 6248837600 | 23850 | 23850 | 23850 | 23800 | 331 |
| 455 | 20240522 | 113700 | 6240954150 | 23800 | 23850 | 23850 | 23800 | 630 |
| 456 | 20240522 | 113600 | 6225935900 | 23850 | 23850 | 23850 | 23800 | 378 |
| 457 | 20240522 | 113500 | 6216936300 | 23850 | 23850 | 23850 | 23800 | 316 |
| 458 | 20240522 | 113400 | 6209404550 | 23850 | 23850 | 23850 | 23800 | 263 |
| 459 | 20240522 | 113300 | 6203140150 | 23850 | 23800 | 23850 | 23800 | 175 |
| 460 | 20240522 | 113200 | 6198973550 | 23800 | 23800 | 23850 | 23800 | 251 |
| 461 | 20240522 | 113100 | 6192994400 | 23850 | 23850 | 23850 | 23800 | 658 |
| 462 | 20240522 | 113000 | 6177315500 | 23850 | 23800 | 23850 | 23800 | 413 |
| 463 | 20240522 | 112900 | 6167475050 | 23850 | 23850 | 23850 | 23800 | 3440 |
| 464 | 20240522 | 112800 | 6085463400 | 23850 | 23850 | 23850 | 23800 | 538 |
| 465 | 20240522 | 112700 | 6072651500 | 23850 | 23850 | 23850 | 23800 | 466 |
| 466 | 20240522 | 112600 | 6061556200 | 23800 | 23850 | 23850 | 23800 | 224 |
| 467 | 20240522 | 112500 | 6056220400 | 23850 | 23800 | 23850 | 23800 | 435 |
| 468 | 20240522 | 112400 | 6045849450 | 23850 | 23800 | 23850 | 23800 | 1209 |
| 469 | 20240522 | 112300 | 6017032250 | 23850 | 23850 | 23850 | 23800 | 86 |
| 470 | 20240522 | 112200 | 6014984800 | 23800 | 23800 | 23850 | 23800 | 2555 |
| 471 | 20240522 | 112100 | 5954068750 | 23800 | 23850 | 23850 | 23800 | 285 |
| 472 | 20240522 | 112000 | 5947277050 | 23850 | 23800 | 23850 | 23800 | 344 |
| 473 | 20240522 | 111900 | 5939079250 | 23800 | 23850 | 23850 | 23800 | 659 |
| 474 | 20240522 | 111800 | 5923385700 | 23850 | 23850 | 23850 | 23800 | 2130 |
| 475 | 20240522 | 111700 | 5872688350 | 23800 | 23850 | 23850 | 23800 | 466 |
| 476 | 20240522 | 111600 | 5861586300 | 23800 | 23850 | 23850 | 23800 | 3271 |
| 477 | 20240522 | 111500 | 5783734850 | 23850 | 23850 | 23850 | 23800 | 606 |
| 478 | 20240522 | 111400 | 5769292350 | 23850 | 23800 | 23850 | 23800 | 317 |
| 479 | 20240522 | 111300 | 5761746900 | 23850 | 23850 | 23850 | 23800 | 1130 |
| 480 | 20240522 | 111200 | 5734814650 | 23800 | 23850 | 23850 | 23800 | 174 |
| 481 | 20240522 | 111100 | 5730669050 | 23850 | 23800 | 23850 | 23800 | 219 |
| 482 | 20240522 | 111000 | 5725453750 | 23850 | 23850 | 23850 | 23800 | 1148 |
| 483 | 20240522 | 110900 | 5698076350 | 23800 | 23850 | 23850 | 23800 | 177 |
| 484 | 20240522 | 110800 | 5693860900 | 23850 | 23800 | 23850 | 23800 | 162 |
| 485 | 20240522 | 110700 | 5690000600 | 23850 | 23850 | 23850 | 23800 | 563 |
| 486 | 20240522 | 110600 | 5676586000 | 23800 | 23850 | 23850 | 23800 | 6230 |
| 487 | 20240522 | 110500 | 5528308250 | 23850 | 23800 | 23850 | 23800 | 1192 |
| 488 | 20240522 | 110400 | 5499928150 | 23800 | 23850 | 23900 | 23800 | 23209 |
| 489 | 20240522 | 110300 | 4946630100 | 23900 | 23850 | 23900 | 23850 | 729 |
| 490 | 20240522 | 110200 | 4929221000 | 23850 | 23900 | 23900 | 23850 | 505 |
| 491 | 20240522 | 110100 | 4917174450 | 23900 | 23850 | 23900 | 23850 | 974 |
| 492 | 20240522 | 110000 | 4893936600 | 23850 | 23900 | 23900 | 23850 | 1958 |
| 493 | 20240522 | 105900 | 4847187650 | 23850 | 23850 | 23900 | 23850 | 446 |
| 494 | 20240522 | 105800 | 4836539550 | 23850 | 23850 | 23900 | 23850 | 505 |
| 495 | 20240522 | 105700 | 4824480450 | 23900 | 23850 | 23900 | 23850 | 149 |
| 496 | 20240522 | 105600 | 4820925100 | 23850 | 23850 | 23900 | 23850 | 408 |
| 497 | 20240522 | 105500 | 4811187700 | 23900 | 23850 | 23900 | 23850 | 698 |
| 498 | 20240522 | 105400 | 4794534750 | 23900 | 23900 | 23900 | 23850 | 963 |
| 499 | 20240522 | 105300 | 4771526600 | 23900 | 23900 | 23900 | 23850 | 1225 |
| 500 | 20240522 | 105200 | 4742267550 | 23900 | 23900 | 23900 | 23850 | 150 |
| 501 | 20240522 | 105100 | 4738689100 | 23850 | 23850 | 23900 | 23850 | 4857 |
| 502 | 20240522 | 105000 | 4622681900 | 23850 | 23900 | 23900 | 23850 | 464 |
| 503 | 20240522 | 104900 | 4611601900 | 23850 | 23850 | 23900 | 23850 | 6001 |
| 504 | 20240522 | 104800 | 4468299650 | 23850 | 23850 | 23900 | 23850 | 480 |
| 505 | 20240522 | 104700 | 4456850600 | 23850 | 23900 | 23900 | 23850 | 103 |
| 506 | 20240522 | 104600 | 4454393750 | 23850 | 23850 | 23900 | 23850 | 651 |
| 507 | 20240522 | 104500 | 4438859650 | 23900 | 23850 | 23900 | 23850 | 835 |
| 508 | 20240522 | 104400 | 4418940450 | 23850 | 23850 | 23900 | 23850 | 1347 |
| 509 | 20240522 | 104300 | 4386774250 | 23850 | 23900 | 23900 | 23850 | 150 |
| 510 | 20240522 | 104200 | 4383192700 | 23900 | 23850 | 23900 | 23850 | 727 |
| 511 | 20240522 | 104100 | 4365852750 | 23850 | 23900 | 23900 | 23850 | 151 |
| 512 | 20240522 | 104000 | 4362250700 | 23900 | 23850 | 23900 | 23850 | 513 |
| 513 | 20240522 | 103900 | 4350011600 | 23850 | 23850 | 23900 | 23850 | 967 |
| 514 | 20240522 | 103800 | 4326928350 | 23850 | 23900 | 23900 | 23850 | 656 |
| 515 | 20240522 | 103700 | 4311280300 | 23900 | 23900 | 23900 | 23850 | 933 |
| 516 | 20240522 | 103600 | 4289028000 | 23850 | 23900 | 23900 | 23850 | 139 |
| 517 | 20240522 | 103500 | 4285710850 | 23850 | 23850 | 23900 | 23850 | 385 |
| 518 | 20240522 | 103400 | 4276526350 | 23850 | 23850 | 23900 | 23850 | 302 |
| 519 | 20240522 | 103300 | 4269323300 | 23850 | 23850 | 23900 | 23850 | 1047 |
| 520 | 20240522 | 103200 | 4244310400 | 23850 | 23900 | 23900 | 23850 | 93 |
| 521 | 20240522 | 103100 | 4242091850 | 23850 | 23850 | 23900 | 23850 | 259 |
| 522 | 20240522 | 103000 | 4235908400 | 23900 | 23900 | 23900 | 23850 | 362 |
| 523 | 20240522 | 102900 | 4227269600 | 23900 | 23900 | 23900 | 23850 | 1592 |
| 524 | 20240522 | 102800 | 4189253600 | 23850 | 23900 | 23900 | 23850 | 198 |
| 525 | 20240522 | 102700 | 4184530350 | 23850 | 23850 | 23900 | 23850 | 131 |
| 526 | 20240522 | 102600 | 4181403450 | 23850 | 23900 | 23900 | 23850 | 213 |
| 527 | 20240522 | 102500 | 4176318100 | 23850 | 23850 | 23900 | 23850 | 110 |
| 528 | 20240522 | 102400 | 4173694400 | 23850 | 23950 | 23950 | 23850 | 10664 |
| 529 | 20240522 | 102300 | 3918898450 | 23900 | 23900 | 23950 | 23900 | 652 |
| 530 | 20240522 | 102200 | 3903302800 | 23900 | 23900 | 23950 | 23900 | 622 |
| 531 | 20240522 | 102100 | 3888436700 | 23950 | 23950 | 23950 | 23900 | 665 |
| 532 | 20240522 | 102000 | 3872532600 | 23900 | 23950 | 23950 | 23900 | 161 |
| 533 | 20240522 | 101900 | 3868684100 | 23900 | 23900 | 23950 | 23900 | 186 |
| 534 | 20240522 | 101800 | 3864238250 | 23900 | 23950 | 23950 | 23900 | 480 |
| 535 | 20240522 | 101700 | 3852760800 | 23900 | 23900 | 23950 | 23900 | 353 |
| 536 | 20240522 | 101600 | 3844315950 | 23900 | 23950 | 23950 | 23900 | 702 |
| 537 | 20240522 | 101500 | 3827506250 | 23900 | 23950 | 23950 | 23900 | 140 |
| 538 | 20240522 | 101400 | 3824153400 | 23950 | 23900 | 23950 | 23900 | 1757 |
| 539 | 20240522 | 101300 | 3782087200 | 23900 | 23950 | 23950 | 23900 | 515 |
| 540 | 20240522 | 101200 | 3769773450 | 23950 | 23950 | 23950 | 23900 | 794 |
| 541 | 20240522 | 101100 | 3750766850 | 23950 | 23900 | 23950 | 23900 | 515 |
| 542 | 20240522 | 101000 | 3738439950 | 23900 | 23950 | 23950 | 23900 | 229 |
| 543 | 20240522 | 100900 | 3732966150 | 23950 | 23900 | 23950 | 23900 | 93 |
| 544 | 20240522 | 100800 | 3730742750 | 23950 | 23900 | 23950 | 23900 | 159 |
| 545 | 20240522 | 100700 | 3726939950 | 23900 | 23950 | 23950 | 23900 | 437 |
| 546 | 20240522 | 100600 | 3716483850 | 23950 | 23900 | 23950 | 23900 | 80 |
| 547 | 20240522 | 100500 | 3714571650 | 23900 | 23900 | 23950 | 23900 | 385 |
| 548 | 20240522 | 100400 | 3705356900 | 23950 | 23950 | 23950 | 23900 | 121 |
| 549 | 20240522 | 100300 | 3702460350 | 23950 | 23950 | 23950 | 23900 | 2863 |
| 550 | 20240522 | 100200 | 3633891550 | 23950 | 23950 | 23950 | 23900 | 430 |
| 551 | 20240522 | 100100 | 3623595850 | 23900 | 23950 | 23950 | 23900 | 199 |
| 552 | 20240522 | 100000 | 3618830000 | 23950 | 23950 | 24000 | 23950 | 954 |
| 553 | 20240522 | 095900 | 3595978550 | 23950 | 23950 | 24000 | 23900 | 253 |
| 554 | 20240522 | 095800 | 3589921100 | 23900 | 23950 | 23950 | 23900 | 637 |
| 555 | 20240522 | 095700 | 3574671250 | 23950 | 23950 | 24000 | 23900 | 1335 |
| 556 | 20240522 | 095600 | 3542698250 | 23950 | 23900 | 23950 | 23900 | 1854 |
| 557 | 20240522 | 095500 | 3498307700 | 23900 | 23950 | 23950 | 23900 | 41 |
| 558 | 20240522 | 095400 | 3497326500 | 23950 | 24000 | 24000 | 23950 | 7671 |
| 559 | 20240522 | 095300 | 3313605800 | 23950 | 23950 | 24000 | 23950 | 335 |
| 560 | 20240522 | 095200 | 3305582200 | 23950 | 23950 | 24000 | 23950 | 90 |
| 561 | 20240522 | 095100 | 3303425600 | 23950 | 23950 | 24000 | 23950 | 20 |
| 562 | 20240522 | 095000 | 3302946400 | 23950 | 24000 | 24050 | 23950 | 8724 |
| 563 | 20240522 | 094900 | 3093644000 | 24000 | 24000 | 24000 | 23950 | 432 |
| 564 | 20240522 | 094800 | 3083284900 | 23950 | 23950 | 24000 | 23950 | 76 |
| 565 | 20240522 | 094700 | 3081462500 | 24000 | 23950 | 24000 | 23950 | 682 |
| 566 | 20240522 | 094600 | 3065112950 | 23950 | 24000 | 24000 | 23950 | 363 |
| 567 | 20240522 | 094500 | 3056403150 | 23950 | 24000 | 24000 | 23950 | 213 |
| 568 | 20240522 | 094400 | 3051300850 | 24000 | 23950 | 24000 | 23950 | 315 |
| 569 | 20240522 | 094300 | 3043755550 | 23950 | 23950 | 24000 | 23950 | 991 |
| 570 | 20240522 | 094200 | 3019979550 | 23950 | 23950 | 24000 | 23900 | 4516 |
| 571 | 20240522 | 094100 | 2911820500 | 23950 | 23900 | 23950 | 23900 | 3201 |
| 572 | 20240522 | 094000 | 2835168950 | 23900 | 23950 | 23950 | 23900 | 804 |
| 573 | 20240522 | 093900 | 2815920100 | 23950 | 23900 | 23950 | 23900 | 333 |
| 574 | 20240522 | 093800 | 2807958550 | 23900 | 23950 | 23950 | 23900 | 623 |
| 575 | 20240522 | 093700 | 2793057000 | 23950 | 23900 | 23950 | 23900 | 487 |
| 576 | 20240522 | 093600 | 2781403600 | 23950 | 23900 | 23950 | 23900 | 4096 |
| 577 | 20240522 | 093500 | 2683340900 | 23900 | 23900 | 23950 | 23900 | 738 |
| 578 | 20240522 | 093400 | 2665702550 | 23950 | 23950 | 23950 | 23900 | 111 |
| 579 | 20240522 | 093300 | 2663046150 | 23900 | 23950 | 23950 | 23900 | 582 |
| 580 | 20240522 | 093200 | 2649135050 | 23900 | 23950 | 23950 | 23900 | 761 |
| 581 | 20240522 | 093100 | 2630944400 | 23950 | 23950 | 23950 | 23900 | 253 |
| 582 | 20240522 | 093000 | 2624886550 | 23900 | 23900 | 23950 | 23900 | 744 |
| 583 | 20240522 | 092900 | 2607074700 | 23900 | 24000 | 24000 | 23900 | 4378 |
| 584 | 20240522 | 092800 | 2502208300 | 24000 | 23950 | 24000 | 23950 | 100 |
| 585 | 20240522 | 092700 | 2499809750 | 23950 | 23950 | 23950 | 23900 | 3482 |
| 586 | 20240522 | 092600 | 2416416050 | 23900 | 23950 | 23950 | 23900 | 672 |
| 587 | 20240522 | 092500 | 2400354750 | 23900 | 23850 | 23950 | 23850 | 2867 |
| 588 | 20240522 | 092400 | 2331836750 | 23850 | 23900 | 23900 | 23850 | 911 |
| 589 | 20240522 | 092300 | 2310063950 | 23900 | 23850 | 23950 | 23850 | 3008 |
| 590 | 20240522 | 092200 | 2238179100 | 23850 | 23850 | 23900 | 23800 | 9945 |
| 591 | 20240522 | 092100 | 2000985800 | 23850 | 23800 | 23850 | 23800 | 1467 |
| 592 | 20240522 | 092000 | 1966069450 | 23850 | 23800 | 23850 | 23800 | 913 |
| 593 | 20240522 | 091900 | 1944310800 | 23850 | 23800 | 23850 | 23800 | 323 |
| 594 | 20240522 | 091800 | 1936613050 | 23850 | 23800 | 23850 | 23800 | 234 |
| 595 | 20240522 | 091700 | 1931042900 | 23800 | 23850 | 23850 | 23800 | 1801 |
| 596 | 20240522 | 091600 | 1888172800 | 23850 | 23850 | 23850 | 23800 | 553 |
| 597 | 20240522 | 091500 | 1874988850 | 23850 | 23850 | 23900 | 23800 | 1207 |
| 598 | 20240522 | 091400 | 1846204500 | 23850 | 23850 | 23850 | 23800 | 1860 |
| 599 | 20240522 | 091300 | 1801843600 | 23850 | 23900 | 23900 | 23850 | 2365 |
| 600 | 20240522 | 091200 | 1745436200 | 23900 | 23850 | 23900 | 23850 | 551 |
| 601 | 20240522 | 091100 | 1732294550 | 23850 | 23900 | 23900 | 23850 | 983 |
| 602 | 20240522 | 091000 | 1708846350 | 23850 | 23850 | 23900 | 23800 | 2883 |
| 603 | 20240522 | 090900 | 1640117250 | 23850 | 23850 | 23850 | 23800 | 9699 |
| 604 | 20240522 | 090800 | 1408839150 | 23900 | 23900 | 23900 | 23850 | 1323 |
| 605 | 20240522 | 090700 | 1377277550 | 23900 | 23900 | 23900 | 23850 | 2539 |
| 606 | 20240522 | 090600 | 1316636750 | 23900 | 23950 | 23950 | 23850 | 12989 |
| 607 | 20240522 | 090500 | 1006107750 | 23950 | 23950 | 23950 | 23900 | 531 |
| 608 | 20240522 | 090400 | 993393050 | 23950 | 23950 | 23950 | 23900 | 7045 |
| 609 | 20240522 | 090300 | 824694650 | 23950 | 23950 | 23950 | 23900 | 3543 |
| 610 | 20240522 | 090200 | 739972750 | 23950 | 24050 | 24050 | 23900 | 13617 |
| 611 | 20240522 | 090100 | 413269350 | 24050 | 24100 | 24100 | 24050 | 3891 |
| 612 | 20240522 | 090000 | 319531200 | 24050 | 24150 | 24150 | 24000 | 13165 |