34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 192100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 12493 |
| 3 | 20240522 | 192000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20240522 | 191900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20240522 | 191800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20240522 | 191700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20240522 | 191600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20240522 | 191500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20240522 | 191400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20240522 | 191300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20240522 | 191200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20240522 | 191100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20240522 | 191000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20240522 | 190900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20240522 | 190800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20240522 | 190700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20240522 | 190600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20240522 | 190500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20240522 | 190400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20240522 | 190300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20240522 | 190200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20240522 | 190100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20240522 | 190000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20240522 | 185900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20240522 | 185800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20240522 | 185700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20240522 | 185600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20240522 | 185500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20240522 | 185400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20240522 | 185300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20240522 | 185200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20240522 | 185100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 12493 |
| 33 | 20240522 | 185000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20240522 | 184900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20240522 | 184800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20240522 | 184700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20240522 | 184600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20240522 | 184500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20240522 | 184400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20240522 | 184300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20240522 | 184200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20240522 | 184100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20240522 | 184000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20240522 | 183900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20240522 | 183800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20240522 | 183700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20240522 | 183600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20240522 | 183500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20240522 | 183400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20240522 | 183300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20240522 | 183200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20240522 | 183100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20240522 | 183000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20240522 | 182900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20240522 | 182800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20240522 | 182700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20240522 | 182600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20240522 | 182500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20240522 | 182400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20240522 | 182300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20240522 | 182200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20240522 | 182100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 12493 |
| 63 | 20240522 | 182000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20240522 | 181900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20240522 | 181800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20240522 | 181700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20240522 | 181600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20240522 | 181500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20240522 | 181400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20240522 | 181300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20240522 | 181200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20240522 | 181100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20240522 | 181000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20240522 | 180900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20240522 | 180800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20240522 | 180700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20240522 | 180600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20240522 | 180500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20240522 | 180400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20240522 | 180300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20240522 | 180200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20240522 | 180100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20240522 | 180000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20240522 | 175900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20240522 | 175800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20240522 | 175700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20240522 | 175600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20240522 | 175500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20240522 | 175400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20240522 | 175300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20240522 | 175200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20240522 | 175100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 12493 |
| 93 | 20240522 | 175000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20240522 | 174900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20240522 | 174800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20240522 | 174700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20240522 | 174600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20240522 | 174500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20240522 | 174400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20240522 | 174300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20240522 | 174200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20240522 | 174100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20240522 | 174000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20240522 | 173900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20240522 | 173800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20240522 | 173700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20240522 | 173600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20240522 | 173500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20240522 | 173400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20240522 | 173300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20240522 | 173200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20240522 | 173100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20240522 | 173000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20240522 | 172900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20240522 | 172800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20240522 | 172700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20240522 | 172600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20240522 | 172500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20240522 | 172400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20240522 | 172300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20240522 | 172200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20240522 | 172100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 12493 |
| 123 | 20240522 | 172000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20240522 | 171900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20240522 | 171800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20240522 | 171700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20240522 | 171600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20240522 | 171500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20240522 | 171400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20240522 | 171300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20240522 | 171200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20240522 | 171100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20240522 | 171000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20240522 | 170900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20240522 | 170800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20240522 | 170700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20240522 | 170600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20240522 | 170500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20240522 | 170400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20240522 | 170300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20240522 | 170200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20240522 | 170100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20240522 | 170000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20240522 | 165900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20240522 | 165800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20240522 | 165700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20240522 | 165600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20240522 | 165500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20240522 | 165400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20240522 | 165300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20240522 | 165200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20240522 | 165100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 12493 |
| 153 | 20240522 | 165000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20240522 | 164900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20240522 | 164800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20240522 | 164700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20240522 | 164600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20240522 | 164500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20240522 | 164400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20240522 | 164300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20240522 | 164200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20240522 | 164100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20240522 | 164000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20240522 | 163900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20240522 | 163800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20240522 | 163700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20240522 | 163600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20240522 | 163500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20240522 | 163400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20240522 | 163300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20240522 | 163200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20240522 | 163100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20240522 | 163000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20240522 | 162900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20240522 | 162800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20240522 | 162700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20240522 | 162600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20240522 | 162500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20240522 | 162400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20240522 | 162300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20240522 | 162200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20240522 | 162100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 12493 |
| 183 | 20240522 | 162000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20240522 | 161900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20240522 | 161800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20240522 | 161700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20240522 | 161600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20240522 | 161500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20240522 | 161400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20240522 | 161300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20240522 | 161200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20240522 | 161100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20240522 | 161000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20240522 | 160900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20240522 | 160800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20240522 | 160700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20240522 | 160600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20240522 | 160500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20240522 | 160400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20240522 | 160300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20240522 | 160200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20240522 | 160100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20240522 | 160000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20240522 | 155900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20240522 | 155800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20240522 | 155700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20240522 | 155600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20240522 | 155500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20240522 | 155400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20240522 | 155300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20240522 | 155200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20240522 | 155100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 12493 |
| 213 | 20240522 | 155000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20240522 | 154900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20240522 | 154800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20240522 | 154700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20240522 | 154600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 218 | 20240522 | 154500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 219 | 20240522 | 154400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 220 | 20240522 | 154300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 221 | 20240522 | 154200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 222 | 20240522 | 154100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 223 | 20240522 | 154000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 224 | 20240522 | 153900 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 225 | 20240522 | 153800 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 226 | 20240522 | 153700 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 227 | 20240522 | 153600 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 228 | 20240522 | 153500 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 229 | 20240522 | 153400 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 230 | 20240522 | 153300 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 231 | 20240522 | 153200 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 232 | 20240522 | 153100 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 0 |
| 233 | 20240522 | 153000 | 35283690550 | 32650 | 32650 | 32650 | 32650 | 12493 |
| 234 | 20240522 | 152900 | 34875794100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20240522 | 152800 | 34875794100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20240522 | 152700 | 34875794100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20240522 | 152600 | 34875794100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20240522 | 152500 | 34875794100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 239 | 20240522 | 152400 | 34875794100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20240522 | 152300 | 34875794100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20240522 | 152200 | 34875794100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20240522 | 152100 | 34875794100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 243 | 20240522 | 152000 | 34875794100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20240522 | 151900 | 34875794100 | 32600 | 32500 | 32600 | 32500 | 4684 |
| 245 | 20240522 | 151800 | 34723274150 | 32550 | 32550 | 32650 | 32500 | 1574 |
| 246 | 20240522 | 151700 | 34672069950 | 32550 | 32700 | 32750 | 32550 | 4652 |
| 247 | 20240522 | 151600 | 34520383900 | 32700 | 32750 | 32800 | 32600 | 1673 |
| 248 | 20240522 | 151500 | 34465668900 | 32700 | 32800 | 32850 | 32600 | 4598 |
| 249 | 20240522 | 151400 | 34315149050 | 32750 | 32750 | 32850 | 32700 | 4472 |
| 250 | 20240522 | 151300 | 34168580300 | 32800 | 32800 | 32850 | 32700 | 4356 |
| 251 | 20240522 | 151200 | 34025812200 | 32800 | 32700 | 32800 | 32650 | 2456 |
| 252 | 20240522 | 151100 | 33945396300 | 32700 | 32700 | 32700 | 32600 | 1669 |
| 253 | 20240522 | 151000 | 33890924850 | 32600 | 32550 | 32700 | 32550 | 3690 |
| 254 | 20240522 | 150900 | 33770573300 | 32600 | 32600 | 32650 | 32550 | 2875 |
| 255 | 20240522 | 150800 | 33676883000 | 32650 | 32600 | 32650 | 32500 | 2712 |
| 256 | 20240522 | 150700 | 33588523850 | 32600 | 32600 | 32600 | 32550 | 2162 |
| 257 | 20240522 | 150600 | 33518088850 | 32600 | 32500 | 32600 | 32500 | 2005 |
| 258 | 20240522 | 150500 | 33452828600 | 32600 | 32500 | 32600 | 32500 | 2335 |
| 259 | 20240522 | 150400 | 33376813600 | 32500 | 32500 | 32600 | 32400 | 5953 |
| 260 | 20240522 | 150300 | 33183331850 | 32600 | 32550 | 32650 | 32500 | 2207 |
| 261 | 20240522 | 150200 | 33111452650 | 32500 | 32600 | 32650 | 32400 | 7453 |
| 262 | 20240522 | 150100 | 32869199750 | 32550 | 32800 | 32850 | 32550 | 7777 |
| 263 | 20240522 | 150000 | 32614912450 | 32750 | 32850 | 32900 | 32700 | 5725 |
| 264 | 20240522 | 145900 | 32427141450 | 32850 | 32700 | 32850 | 32650 | 5672 |
| 265 | 20240522 | 145800 | 32241278200 | 32700 | 32500 | 32700 | 32500 | 3208 |
| 266 | 20240522 | 145700 | 32136646450 | 32550 | 32550 | 32700 | 32450 | 8822 |
| 267 | 20240522 | 145600 | 31849307850 | 32600 | 32300 | 32600 | 32250 | 11098 |
| 268 | 20240522 | 145500 | 31488765750 | 32300 | 32250 | 32350 | 32250 | 2830 |
| 269 | 20240522 | 145400 | 31397336800 | 32250 | 32400 | 32400 | 32250 | 2521 |
| 270 | 20240522 | 145300 | 31315927300 | 32450 | 32450 | 32500 | 32300 | 2761 |
| 271 | 20240522 | 145200 | 31226507900 | 32450 | 32400 | 32500 | 32350 | 2352 |
| 272 | 20240522 | 145100 | 31150145100 | 32400 | 32350 | 32400 | 32200 | 2370 |
| 273 | 20240522 | 145000 | 31073673400 | 32400 | 32400 | 32550 | 32250 | 7627 |
| 274 | 20240522 | 144900 | 30826636700 | 32400 | 32250 | 32500 | 32200 | 7518 |
| 275 | 20240522 | 144800 | 30583131350 | 32250 | 32150 | 32300 | 31900 | 10615 |
| 276 | 20240522 | 144700 | 30242557500 | 32300 | 32400 | 32500 | 32100 | 8424 |
| 277 | 20240522 | 144600 | 29970451150 | 32400 | 32200 | 32500 | 32200 | 6143 |
| 278 | 20240522 | 144500 | 29771726350 | 32250 | 32450 | 32450 | 32150 | 5922 |
| 279 | 20240522 | 144400 | 29580672700 | 32400 | 32150 | 32500 | 32150 | 20327 |
| 280 | 20240522 | 144300 | 28922257750 | 32150 | 31650 | 32150 | 31600 | 5699 |
| 281 | 20240522 | 144200 | 28740520000 | 31600 | 31850 | 31850 | 31550 | 8683 |
| 282 | 20240522 | 144100 | 28465758600 | 31850 | 31850 | 32000 | 31650 | 8712 |
| 283 | 20240522 | 144000 | 28188998900 | 31800 | 32050 | 32150 | 31800 | 13273 |
| 284 | 20240522 | 143900 | 27765480650 | 32050 | 31800 | 32250 | 31650 | 7007 |
| 285 | 20240522 | 143800 | 27541024850 | 31750 | 31800 | 31900 | 31500 | 11060 |
| 286 | 20240522 | 143700 | 27190473450 | 31800 | 32250 | 32250 | 31750 | 23805 |
| 287 | 20240522 | 143600 | 26429273750 | 32200 | 32000 | 32300 | 32000 | 9132 |
| 288 | 20240522 | 143500 | 26136010800 | 32000 | 32000 | 32150 | 31900 | 7875 |
| 289 | 20240522 | 143400 | 25883938500 | 32000 | 32300 | 32350 | 32000 | 17048 |
| 290 | 20240522 | 143300 | 25336073050 | 32300 | 31450 | 32300 | 31250 | 23685 |
| 291 | 20240522 | 143200 | 24582813200 | 31250 | 31200 | 31450 | 31200 | 26755 |
| 292 | 20240522 | 143100 | 23746450450 | 31350 | 31350 | 31350 | 31350 | 0 |
| 293 | 20240522 | 143000 | 23746450450 | 31350 | 32150 | 32150 | 31350 | 23066 |
| 294 | 20240522 | 142900 | 23014801150 | 32050 | 32500 | 32550 | 32000 | 17412 |
| 295 | 20240522 | 142800 | 22452565550 | 32500 | 32600 | 32650 | 32400 | 11326 |
| 296 | 20240522 | 142700 | 22084459000 | 32600 | 32600 | 32700 | 32500 | 7206 |
| 297 | 20240522 | 142600 | 21849716450 | 32550 | 32900 | 33000 | 32550 | 10723 |
| 298 | 20240522 | 142500 | 21498703800 | 32900 | 32800 | 32950 | 32650 | 9378 |
| 299 | 20240522 | 142400 | 21191173050 | 32750 | 33000 | 33000 | 32700 | 7271 |
| 300 | 20240522 | 142300 | 20952648550 | 33000 | 33100 | 33100 | 32850 | 6100 |
| 301 | 20240522 | 142200 | 20751561050 | 33050 | 33250 | 33300 | 33050 | 4330 |
| 302 | 20240522 | 142100 | 20608045150 | 33150 | 33150 | 33350 | 33150 | 4364 |
| 303 | 20240522 | 142000 | 20463054850 | 33200 | 33000 | 33200 | 32950 | 2483 |
| 304 | 20240522 | 141900 | 20381016150 | 32950 | 32900 | 33000 | 32700 | 10532 |
| 305 | 20240522 | 141800 | 20035346600 | 33000 | 33100 | 33150 | 32850 | 5551 |
| 306 | 20240522 | 141700 | 19852277450 | 33100 | 32900 | 33100 | 32800 | 2329 |
| 307 | 20240522 | 141600 | 19775436300 | 33050 | 33150 | 33150 | 32800 | 10405 |
| 308 | 20240522 | 141500 | 19432692650 | 33100 | 33300 | 33300 | 33100 | 4517 |
| 309 | 20240522 | 141400 | 19282985950 | 33350 | 33200 | 33350 | 33150 | 1451 |
| 310 | 20240522 | 141300 | 19234795850 | 33200 | 33150 | 33250 | 33050 | 3911 |
| 311 | 20240522 | 141200 | 19105129550 | 33050 | 33400 | 33400 | 32950 | 25649 |
| 312 | 20240522 | 141100 | 18254635250 | 33400 | 33550 | 33600 | 33400 | 5376 |
| 313 | 20240522 | 141000 | 18074755750 | 33550 | 33600 | 33650 | 33500 | 864 |
| 314 | 20240522 | 140900 | 18045746050 | 33600 | 33600 | 33600 | 33550 | 1174 |
| 315 | 20240522 | 140800 | 18006319900 | 33550 | 33600 | 33600 | 33450 | 1594 |
| 316 | 20240522 | 140700 | 17952899950 | 33600 | 33550 | 33600 | 33550 | 198 |
| 317 | 20240522 | 140600 | 17946256500 | 33500 | 33700 | 33700 | 33500 | 2833 |
| 318 | 20240522 | 140500 | 17851313300 | 33700 | 33700 | 33700 | 33500 | 1149 |
| 319 | 20240522 | 140400 | 17812635300 | 33750 | 33800 | 33900 | 33450 | 6598 |
| 320 | 20240522 | 140300 | 17590851400 | 33800 | 33700 | 33800 | 33700 | 857 |
| 321 | 20240522 | 140200 | 17561954800 | 33750 | 33650 | 33750 | 33600 | 1643 |
| 322 | 20240522 | 140100 | 17506689050 | 33600 | 33550 | 33650 | 33550 | 2324 |
| 323 | 20240522 | 140000 | 17428653500 | 33550 | 33600 | 33650 | 33550 | 1775 |
| 324 | 20240522 | 135900 | 17369023650 | 33600 | 33700 | 33700 | 33600 | 3428 |
| 325 | 20240522 | 135800 | 17253623350 | 33700 | 33750 | 33750 | 33700 | 3169 |
| 326 | 20240522 | 135700 | 17146810400 | 33750 | 33750 | 33850 | 33700 | 3220 |
| 327 | 20240522 | 135600 | 17038147650 | 33750 | 33900 | 33900 | 33750 | 9577 |
| 328 | 20240522 | 135500 | 16714270150 | 33900 | 33900 | 33950 | 33900 | 646 |
| 329 | 20240522 | 135400 | 16692362750 | 33950 | 33950 | 33950 | 33900 | 249 |
| 330 | 20240522 | 135300 | 16683916000 | 33950 | 33900 | 33950 | 33900 | 569 |
| 331 | 20240522 | 135200 | 16664616300 | 33900 | 33950 | 33950 | 33900 | 355 |
| 332 | 20240522 | 135100 | 16652573800 | 33900 | 33850 | 33950 | 33850 | 814 |
| 333 | 20240522 | 135000 | 16624979850 | 33850 | 33900 | 33900 | 33850 | 580 |
| 334 | 20240522 | 134900 | 16605319700 | 33900 | 33900 | 33900 | 33850 | 585 |
| 335 | 20240522 | 134800 | 16585499800 | 33900 | 33900 | 33950 | 33900 | 976 |
| 336 | 20240522 | 134700 | 16552413350 | 33950 | 33950 | 33950 | 33900 | 416 |
| 337 | 20240522 | 134600 | 16538293250 | 34050 | 34050 | 34050 | 33900 | 364 |
| 338 | 20240522 | 134500 | 16525936400 | 34050 | 34100 | 34100 | 34000 | 607 |
| 339 | 20240522 | 134400 | 16505279100 | 34100 | 34050 | 34100 | 34000 | 353 |
| 340 | 20240522 | 134300 | 16493260050 | 34000 | 34000 | 34050 | 33950 | 310 |
| 341 | 20240522 | 134200 | 16482721250 | 34000 | 33950 | 34000 | 33950 | 626 |
| 342 | 20240522 | 134100 | 16461449450 | 33950 | 33900 | 33950 | 33850 | 1548 |
| 343 | 20240522 | 134000 | 16408975600 | 33850 | 33850 | 33950 | 33850 | 1446 |
| 344 | 20240522 | 133900 | 16360014400 | 33900 | 33900 | 33900 | 33850 | 756 |
| 345 | 20240522 | 133800 | 16334393900 | 33900 | 33900 | 33900 | 33850 | 1717 |
| 346 | 20240522 | 133700 | 16276248000 | 33900 | 33950 | 33950 | 33900 | 901 |
| 347 | 20240522 | 133600 | 16245700950 | 33950 | 33900 | 33950 | 33850 | 393 |
| 348 | 20240522 | 133500 | 16232379450 | 33900 | 33900 | 33950 | 33900 | 2038 |
| 349 | 20240522 | 133400 | 16163286400 | 33900 | 33950 | 33950 | 33900 | 5224 |
| 350 | 20240522 | 133300 | 15985982900 | 33950 | 34050 | 34050 | 33950 | 511 |
| 351 | 20240522 | 133200 | 15968618450 | 34050 | 34050 | 34100 | 34000 | 10871 |
| 352 | 20240522 | 133100 | 15598764100 | 34050 | 34100 | 34100 | 34050 | 129 |
| 353 | 20240522 | 133000 | 15594368050 | 34100 | 34050 | 34100 | 34050 | 1077 |
| 354 | 20240522 | 132900 | 15557688250 | 34100 | 34100 | 34100 | 34050 | 1037 |
| 355 | 20240522 | 132800 | 15522371600 | 34100 | 34100 | 34200 | 34100 | 1326 |
| 356 | 20240522 | 132700 | 15477145700 | 34150 | 34150 | 34200 | 34150 | 214 |
| 357 | 20240522 | 132600 | 15469837200 | 34150 | 34150 | 34150 | 34150 | 187 |
| 358 | 20240522 | 132500 | 15463451150 | 34150 | 34100 | 34150 | 34100 | 544 |
| 359 | 20240522 | 132400 | 15444899550 | 34100 | 34050 | 34100 | 34050 | 306 |
| 360 | 20240522 | 132300 | 15434465250 | 34050 | 34050 | 34100 | 34050 | 710 |
| 361 | 20240522 | 132200 | 15410257650 | 34100 | 34100 | 34100 | 34050 | 578 |
| 362 | 20240522 | 132100 | 15390569600 | 34100 | 34150 | 34150 | 34100 | 5038 |
| 363 | 20240522 | 132000 | 15218712900 | 34200 | 34200 | 34200 | 34200 | 151 |
| 364 | 20240522 | 131900 | 15213548700 | 34200 | 34200 | 34250 | 34200 | 152 |
| 365 | 20240522 | 131800 | 15208349850 | 34200 | 34150 | 34200 | 34150 | 185 |
| 366 | 20240522 | 131700 | 15202028000 | 34200 | 34200 | 34250 | 34200 | 330 |
| 367 | 20240522 | 131600 | 15190741950 | 34250 | 34200 | 34250 | 34200 | 129 |
| 368 | 20240522 | 131500 | 15186329400 | 34250 | 34200 | 34250 | 34200 | 170 |
| 369 | 20240522 | 131400 | 15180512350 | 34250 | 34250 | 34250 | 34150 | 399 |
| 370 | 20240522 | 131300 | 15166864800 | 34200 | 34250 | 34250 | 34200 | 47 |
| 371 | 20240522 | 131200 | 15165256900 | 34150 | 34250 | 34250 | 34150 | 660 |
| 372 | 20240522 | 131100 | 15142701050 | 34150 | 34250 | 34300 | 34150 | 658 |
| 373 | 20240522 | 131000 | 15120168500 | 34300 | 34350 | 34350 | 34300 | 387 |
| 374 | 20240522 | 130900 | 15106891750 | 34350 | 34350 | 34350 | 34300 | 33 |
| 375 | 20240522 | 130800 | 15105759750 | 34300 | 34300 | 34350 | 34300 | 207 |
| 376 | 20240522 | 130700 | 15098659200 | 34300 | 34300 | 34300 | 34300 | 170 |
| 377 | 20240522 | 130600 | 15092828200 | 34300 | 34250 | 34300 | 34250 | 71 |
| 378 | 20240522 | 130500 | 15090393250 | 34150 | 34200 | 34300 | 34150 | 2003 |
| 379 | 20240522 | 130400 | 15021962300 | 34150 | 34300 | 34300 | 34150 | 851 |
| 380 | 20240522 | 130300 | 14992864550 | 34250 | 34250 | 34250 | 34250 | 130 |
| 381 | 20240522 | 130200 | 14988412050 | 34300 | 34300 | 34300 | 34200 | 716 |
| 382 | 20240522 | 130100 | 14963898600 | 34250 | 34300 | 34300 | 34250 | 109 |
| 383 | 20240522 | 130000 | 14960165000 | 34250 | 34250 | 34300 | 34250 | 165 |
| 384 | 20240522 | 125900 | 14954513700 | 34250 | 34300 | 34300 | 34250 | 1324 |
| 385 | 20240522 | 125800 | 14909151500 | 34300 | 34250 | 34300 | 34250 | 118 |
| 386 | 20240522 | 125700 | 14905109600 | 34250 | 34300 | 34300 | 34250 | 611 |
| 387 | 20240522 | 125600 | 14884180250 | 34300 | 34300 | 34300 | 34300 | 328 |
| 388 | 20240522 | 125500 | 14872929850 | 34250 | 34300 | 34300 | 34250 | 213 |
| 389 | 20240522 | 125400 | 14865628200 | 34300 | 34300 | 34300 | 34250 | 107 |
| 390 | 20240522 | 125300 | 14861958650 | 34300 | 34300 | 34300 | 34250 | 183 |
| 391 | 20240522 | 125200 | 14855686200 | 34300 | 34300 | 34300 | 34250 | 101 |
| 392 | 20240522 | 125100 | 14852224000 | 34300 | 34300 | 34300 | 34250 | 343 |
| 393 | 20240522 | 125000 | 14840474450 | 34250 | 34250 | 34300 | 34250 | 841 |
| 394 | 20240522 | 124900 | 14811666450 | 34250 | 34250 | 34250 | 34250 | 389 |
| 395 | 20240522 | 124800 | 14798343200 | 34250 | 34300 | 34300 | 34250 | 509 |
| 396 | 20240522 | 124700 | 14780901600 | 34300 | 34300 | 34300 | 34300 | 41 |
| 397 | 20240522 | 124600 | 14779495300 | 34300 | 34300 | 34300 | 34250 | 311 |
| 398 | 20240522 | 124500 | 14768843150 | 34300 | 34300 | 34300 | 34200 | 608 |
| 399 | 20240522 | 124400 | 14748036000 | 34300 | 34250 | 34300 | 34200 | 402 |
| 400 | 20240522 | 124300 | 14734269100 | 34250 | 34250 | 34300 | 34200 | 474 |
| 401 | 20240522 | 124200 | 14718049350 | 34250 | 34250 | 34350 | 34250 | 653 |
| 402 | 20240522 | 124100 | 14695659100 | 34250 | 34300 | 34300 | 34250 | 1247 |
| 403 | 20240522 | 124000 | 14652937000 | 34300 | 34250 | 34300 | 34250 | 224 |
| 404 | 20240522 | 123900 | 14645263900 | 34300 | 34300 | 34300 | 34250 | 122 |
| 405 | 20240522 | 123800 | 14641079600 | 34300 | 34250 | 34300 | 34250 | 137 |
| 406 | 20240522 | 123700 | 14636387200 | 34250 | 34300 | 34300 | 34250 | 411 |
| 407 | 20240522 | 123600 | 14622310100 | 34300 | 34250 | 34400 | 34150 | 118 |
| 408 | 20240522 | 123500 | 14618268000 | 34100 | 34400 | 34400 | 34100 | 5076 |
| 409 | 20240522 | 123400 | 14444543400 | 34400 | 34300 | 34400 | 34300 | 274 |
| 410 | 20240522 | 123300 | 14435126350 | 34350 | 34350 | 34350 | 34350 | 701 |
| 411 | 20240522 | 123200 | 14411047000 | 34350 | 34350 | 34400 | 34350 | 76 |
| 412 | 20240522 | 123100 | 14408434750 | 34350 | 34350 | 34350 | 34300 | 554 |
| 413 | 20240522 | 123000 | 14389413350 | 34350 | 34300 | 34350 | 34250 | 345 |
| 414 | 20240522 | 122900 | 14377574850 | 34300 | 34250 | 34300 | 34250 | 58 |
| 415 | 20240522 | 122800 | 14375585700 | 34300 | 34250 | 34300 | 34250 | 38 |
| 416 | 20240522 | 122700 | 14374283750 | 34300 | 34300 | 34300 | 34250 | 580 |
| 417 | 20240522 | 122600 | 14354406850 | 34300 | 34300 | 34300 | 34250 | 110 |
| 418 | 20240522 | 122500 | 14350637450 | 34300 | 34300 | 34300 | 34250 | 433 |
| 419 | 20240522 | 122400 | 14335806500 | 34300 | 34300 | 34300 | 34250 | 693 |
| 420 | 20240522 | 122300 | 14312037950 | 34350 | 34350 | 34350 | 34350 | 97 |
| 421 | 20240522 | 122200 | 14308706000 | 34350 | 34350 | 34350 | 34300 | 17 |
| 422 | 20240522 | 122100 | 14308122750 | 34350 | 34350 | 34400 | 34300 | 247 |
| 423 | 20240522 | 122000 | 14299636050 | 34350 | 34300 | 34400 | 34300 | 190 |
| 424 | 20240522 | 121900 | 14293109100 | 34350 | 34300 | 34350 | 34300 | 28 |
| 425 | 20240522 | 121800 | 14292148650 | 34250 | 34350 | 34350 | 34250 | 207 |
| 426 | 20240522 | 121700 | 14285050950 | 34350 | 34350 | 34350 | 34250 | 476 |
| 427 | 20240522 | 121600 | 14268730450 | 34300 | 34300 | 34350 | 34250 | 887 |
| 428 | 20240522 | 121500 | 14238341400 | 34300 | 34350 | 34350 | 34300 | 1082 |
| 429 | 20240522 | 121400 | 14201220700 | 34300 | 34300 | 34300 | 34250 | 289 |
| 430 | 20240522 | 121300 | 14191313000 | 34300 | 34300 | 34350 | 34300 | 214 |
| 431 | 20240522 | 121200 | 14183972650 | 34300 | 34250 | 34300 | 34250 | 576 |
| 432 | 20240522 | 121100 | 14164234250 | 34250 | 34300 | 34300 | 34250 | 104 |
| 433 | 20240522 | 121000 | 14160670500 | 34300 | 34250 | 34300 | 34250 | 151 |
| 434 | 20240522 | 120900 | 14155497900 | 34200 | 34250 | 34300 | 34200 | 208 |
| 435 | 20240522 | 120800 | 14148375450 | 34250 | 34200 | 34250 | 34200 | 919 |
| 436 | 20240522 | 120700 | 14116907300 | 34200 | 34250 | 34250 | 34150 | 720 |
| 437 | 20240522 | 120600 | 14092277300 | 34250 | 34300 | 34300 | 34250 | 612 |
| 438 | 20240522 | 120500 | 14071313500 | 34300 | 34250 | 34300 | 34250 | 794 |
| 439 | 20240522 | 120400 | 14044118400 | 34250 | 34300 | 34300 | 34250 | 60 |
| 440 | 20240522 | 120300 | 14042061650 | 34250 | 34250 | 34300 | 34250 | 846 |
| 441 | 20240522 | 120200 | 14013084100 | 34300 | 34300 | 34300 | 34300 | 164 |
| 442 | 20240522 | 120100 | 14007458900 | 34300 | 34250 | 34300 | 34250 | 67 |
| 443 | 20240522 | 120000 | 14005161200 | 34250 | 34250 | 34300 | 34250 | 762 |
| 444 | 20240522 | 115900 | 13979060550 | 34300 | 34250 | 34300 | 34250 | 77 |
| 445 | 20240522 | 115800 | 13976421150 | 34300 | 34250 | 34300 | 34250 | 285 |
| 446 | 20240522 | 115700 | 13966659850 | 34250 | 34350 | 34350 | 34250 | 615 |
| 447 | 20240522 | 115600 | 13945570500 | 34350 | 34400 | 34400 | 34350 | 144 |
| 448 | 20240522 | 115500 | 13940621650 | 34400 | 34350 | 34400 | 34350 | 187 |
| 449 | 20240522 | 115400 | 13934197450 | 34350 | 34350 | 34400 | 34350 | 500 |
| 450 | 20240522 | 115300 | 13917019750 | 34350 | 34250 | 34350 | 34250 | 317 |
| 451 | 20240522 | 115200 | 13906144700 | 34300 | 34300 | 34300 | 34300 | 59 |
| 452 | 20240522 | 115100 | 13904121000 | 34300 | 34300 | 34300 | 34250 | 182 |
| 453 | 20240522 | 115000 | 13897878450 | 34300 | 34200 | 34300 | 34200 | 192 |
| 454 | 20240522 | 114900 | 13891303300 | 34200 | 34300 | 34300 | 34200 | 592 |
| 455 | 20240522 | 114800 | 13871027150 | 34300 | 34300 | 34300 | 34250 | 37 |
| 456 | 20240522 | 114700 | 13869759700 | 34300 | 34250 | 34300 | 34250 | 245 |
| 457 | 20240522 | 114600 | 13861361200 | 34300 | 34250 | 34300 | 34250 | 96 |
| 458 | 20240522 | 114500 | 13858072950 | 34300 | 34300 | 34350 | 34250 | 231 |
| 459 | 20240522 | 114400 | 13850149550 | 34350 | 34250 | 34350 | 34200 | 344 |
| 460 | 20240522 | 114300 | 13838367500 | 34250 | 34200 | 34350 | 34200 | 465 |
| 461 | 20240522 | 114200 | 13822422150 | 34200 | 34150 | 34200 | 34150 | 295 |
| 462 | 20240522 | 114100 | 13812342950 | 34200 | 34150 | 34200 | 34150 | 1041 |
| 463 | 20240522 | 114000 | 13776777050 | 34150 | 34200 | 34200 | 34150 | 314 |
| 464 | 20240522 | 113900 | 13766042300 | 34200 | 34150 | 34200 | 34100 | 265 |
| 465 | 20240522 | 113800 | 13756994650 | 34200 | 34250 | 34300 | 34100 | 870 |
| 466 | 20240522 | 113700 | 13727271350 | 34250 | 34300 | 34300 | 34250 | 295 |
| 467 | 20240522 | 113600 | 13717163850 | 34300 | 34200 | 34300 | 34200 | 410 |
| 468 | 20240522 | 113500 | 13703122900 | 34200 | 34150 | 34250 | 34150 | 896 |
| 469 | 20240522 | 113400 | 13672514300 | 34150 | 34250 | 34250 | 34150 | 353 |
| 470 | 20240522 | 113300 | 13660440500 | 34250 | 34200 | 34250 | 34200 | 144 |
| 471 | 20240522 | 113200 | 13655514600 | 34250 | 34300 | 34300 | 34200 | 165 |
| 472 | 20240522 | 113100 | 13649864250 | 34300 | 34250 | 34350 | 34150 | 560 |
| 473 | 20240522 | 113000 | 13630704900 | 34250 | 34300 | 34300 | 34100 | 5147 |
| 474 | 20240522 | 112900 | 13454807500 | 34350 | 34350 | 34400 | 34300 | 598 |
| 475 | 20240522 | 112800 | 13434274900 | 34350 | 34350 | 34400 | 34350 | 588 |
| 476 | 20240522 | 112700 | 13414052100 | 34300 | 34400 | 34400 | 34300 | 689 |
| 477 | 20240522 | 112600 | 13390408150 | 34350 | 34350 | 34400 | 34300 | 168 |
| 478 | 20240522 | 112500 | 13384637650 | 34350 | 34300 | 34350 | 34300 | 360 |
| 479 | 20240522 | 112400 | 13372289300 | 34350 | 34350 | 34350 | 34250 | 181 |
| 480 | 20240522 | 112300 | 13366081500 | 34350 | 34350 | 34400 | 34300 | 130 |
| 481 | 20240522 | 112200 | 13361616750 | 34400 | 34350 | 34400 | 34350 | 291 |
| 482 | 20240522 | 112100 | 13351616200 | 34400 | 34400 | 34450 | 34350 | 236 |
| 483 | 20240522 | 112000 | 13343503100 | 34400 | 34400 | 34500 | 34400 | 269 |
| 484 | 20240522 | 111900 | 13334243550 | 34400 | 34450 | 34450 | 34350 | 204 |
| 485 | 20240522 | 111800 | 13327226000 | 34350 | 34400 | 34500 | 34300 | 952 |
| 486 | 20240522 | 111700 | 13294458600 | 34500 | 34450 | 34500 | 34300 | 592 |
| 487 | 20240522 | 111600 | 13274084850 | 34450 | 34450 | 34450 | 34450 | 328 |
| 488 | 20240522 | 111500 | 13262785250 | 34450 | 34450 | 34500 | 34450 | 387 |
| 489 | 20240522 | 111400 | 13249449200 | 34450 | 34450 | 34450 | 34400 | 203 |
| 490 | 20240522 | 111300 | 13242455900 | 34300 | 34300 | 34450 | 34300 | 26 |
| 491 | 20240522 | 111200 | 13241561700 | 34250 | 34450 | 34500 | 34250 | 1183 |
| 492 | 20240522 | 111100 | 13200946000 | 34450 | 34450 | 34500 | 34450 | 232 |
| 493 | 20240522 | 111000 | 13192953500 | 34400 | 34450 | 34500 | 34400 | 368 |
| 494 | 20240522 | 110900 | 13180281850 | 34500 | 34500 | 34500 | 34300 | 1347 |
| 495 | 20240522 | 110800 | 13133972850 | 34500 | 34500 | 34500 | 34450 | 405 |
| 496 | 20240522 | 110700 | 13120009600 | 34400 | 34400 | 34500 | 34400 | 460 |
| 497 | 20240522 | 110600 | 13104154550 | 34450 | 34450 | 34450 | 34300 | 1393 |
| 498 | 20240522 | 110500 | 13056319450 | 34400 | 34550 | 34600 | 34400 | 1831 |
| 499 | 20240522 | 110400 | 12993182350 | 34550 | 34500 | 34550 | 34500 | 268 |
| 500 | 20240522 | 110300 | 12983923250 | 34500 | 34550 | 34550 | 34450 | 366 |
| 501 | 20240522 | 110200 | 12971303450 | 34500 | 34500 | 34550 | 34500 | 535 |
| 502 | 20240522 | 110100 | 12952843500 | 34500 | 34550 | 34550 | 34500 | 122 |
| 503 | 20240522 | 110000 | 12948634350 | 34550 | 34550 | 34550 | 34450 | 704 |
| 504 | 20240522 | 105900 | 12924353750 | 34550 | 34500 | 34550 | 34450 | 378 |
| 505 | 20240522 | 105800 | 12911311550 | 34500 | 34450 | 34500 | 34450 | 542 |
| 506 | 20240522 | 105700 | 12892624050 | 34450 | 34400 | 34450 | 34400 | 145 |
| 507 | 20240522 | 105600 | 12887632950 | 34450 | 34450 | 34450 | 34300 | 1982 |
| 508 | 20240522 | 105500 | 12819591550 | 34400 | 34400 | 34400 | 34350 | 213 |
| 509 | 20240522 | 105400 | 12812264600 | 34400 | 34350 | 34450 | 34300 | 261 |
| 510 | 20240522 | 105300 | 12803295350 | 34350 | 34350 | 34450 | 34300 | 694 |
| 511 | 20240522 | 105200 | 12779454650 | 34400 | 34400 | 34450 | 34350 | 692 |
| 512 | 20240522 | 105100 | 12755663750 | 34400 | 34450 | 34450 | 34300 | 469 |
| 513 | 20240522 | 105000 | 12739514700 | 34450 | 34450 | 34450 | 34300 | 485 |
| 514 | 20240522 | 104900 | 12722826950 | 34400 | 34350 | 34450 | 34300 | 921 |
| 515 | 20240522 | 104800 | 12691154750 | 34350 | 34300 | 34350 | 34250 | 297 |
| 516 | 20240522 | 104700 | 12680962550 | 34300 | 34300 | 34300 | 34250 | 306 |
| 517 | 20240522 | 104600 | 12670471650 | 34250 | 34300 | 34300 | 34150 | 2032 |
| 518 | 20240522 | 104500 | 12600969650 | 34300 | 34250 | 34300 | 34200 | 665 |
| 519 | 20240522 | 104400 | 12578196700 | 34250 | 34250 | 34250 | 34200 | 437 |
| 520 | 20240522 | 104300 | 12563229950 | 34250 | 34350 | 34400 | 34200 | 337 |
| 521 | 20240522 | 104200 | 12551672150 | 34350 | 34350 | 34400 | 34200 | 3228 |
| 522 | 20240522 | 104100 | 12441106400 | 34350 | 34400 | 34450 | 34350 | 314 |
| 523 | 20240522 | 104000 | 12430310450 | 34450 | 34400 | 34500 | 34350 | 354 |
| 524 | 20240522 | 103900 | 12418127050 | 34350 | 34550 | 34550 | 34300 | 3894 |
| 525 | 20240522 | 103800 | 12284260950 | 34600 | 34550 | 34600 | 34500 | 385 |
| 526 | 20240522 | 103700 | 12270948650 | 34550 | 34600 | 34600 | 34400 | 4132 |
| 527 | 20240522 | 103600 | 12128385450 | 34600 | 34600 | 34600 | 34550 | 592 |
| 528 | 20240522 | 103500 | 12107902350 | 34550 | 34500 | 34600 | 34500 | 964 |
| 529 | 20240522 | 103400 | 12074607700 | 34500 | 34550 | 34550 | 34450 | 468 |
| 530 | 20240522 | 103300 | 12058466600 | 34550 | 34500 | 34550 | 34500 | 744 |
| 531 | 20240522 | 103200 | 12032786350 | 34550 | 34550 | 34550 | 34500 | 149 |
| 532 | 20240522 | 103100 | 12027638500 | 34550 | 34500 | 34550 | 34450 | 1252 |
| 533 | 20240522 | 103000 | 11984417900 | 34500 | 34500 | 34550 | 34450 | 1709 |
| 534 | 20240522 | 102900 | 11925465500 | 34500 | 34450 | 34500 | 34450 | 686 |
| 535 | 20240522 | 102800 | 11901801000 | 34500 | 34400 | 34500 | 34350 | 510 |
| 536 | 20240522 | 102700 | 11884254650 | 34400 | 34600 | 34600 | 34400 | 2386 |
| 537 | 20240522 | 102600 | 11801897350 | 34600 | 34550 | 34600 | 34500 | 942 |
| 538 | 20240522 | 102500 | 11769352100 | 34500 | 34450 | 34550 | 34450 | 1035 |
| 539 | 20240522 | 102400 | 11733635700 | 34450 | 34450 | 34450 | 34350 | 873 |
| 540 | 20240522 | 102300 | 11703611400 | 34450 | 34400 | 34450 | 34350 | 534 |
| 541 | 20240522 | 102200 | 11685231150 | 34350 | 34250 | 34350 | 34200 | 2657 |
| 542 | 20240522 | 102100 | 11594053500 | 34250 | 34200 | 34400 | 34200 | 2054 |
| 543 | 20240522 | 102000 | 11523641050 | 34200 | 34250 | 34250 | 34100 | 1729 |
| 544 | 20240522 | 101900 | 11464448150 | 34250 | 34100 | 34250 | 34100 | 927 |
| 545 | 20240522 | 101800 | 11432724900 | 34100 | 34200 | 34250 | 34000 | 2586 |
| 546 | 20240522 | 101700 | 11344533650 | 34100 | 34000 | 34250 | 34000 | 2309 |
| 547 | 20240522 | 101600 | 11265702800 | 34000 | 33950 | 34150 | 33800 | 1431 |
| 548 | 20240522 | 101500 | 11217012500 | 33950 | 34100 | 34100 | 33750 | 24365 |
| 549 | 20240522 | 101400 | 10389847100 | 34050 | 34100 | 34100 | 34050 | 4191 |
| 550 | 20240522 | 101300 | 10247124450 | 34100 | 34150 | 34150 | 34050 | 10027 |
| 551 | 20240522 | 101200 | 9904960200 | 34150 | 34350 | 34350 | 34150 | 13424 |
| 552 | 20240522 | 101100 | 9445250500 | 34400 | 34450 | 34500 | 34350 | 1753 |
| 553 | 20240522 | 101000 | 9384983150 | 34450 | 34650 | 34700 | 34450 | 3804 |
| 554 | 20240522 | 100900 | 9253455500 | 34650 | 34650 | 34650 | 34600 | 563 |
| 555 | 20240522 | 100800 | 9233956750 | 34650 | 34650 | 34650 | 34600 | 582 |
| 556 | 20240522 | 100700 | 9213801050 | 34600 | 34700 | 34700 | 34600 | 589 |
| 557 | 20240522 | 100600 | 9193403550 | 34700 | 34650 | 34700 | 34650 | 840 |
| 558 | 20240522 | 100500 | 9164279100 | 34700 | 34700 | 34750 | 34700 | 2673 |
| 559 | 20240522 | 100400 | 9071489500 | 34700 | 34600 | 34700 | 34550 | 9328 |
| 560 | 20240522 | 100300 | 8748623900 | 34550 | 34450 | 34600 | 34450 | 3721 |
| 561 | 20240522 | 100200 | 8620120000 | 34450 | 34450 | 34500 | 34300 | 1054 |
| 562 | 20240522 | 100100 | 8583868450 | 34300 | 34550 | 34550 | 34300 | 1425 |
| 563 | 20240522 | 100000 | 8534883250 | 34550 | 34550 | 34550 | 34300 | 4276 |
| 564 | 20240522 | 095900 | 8388056550 | 34550 | 34500 | 34550 | 34400 | 1173 |
| 565 | 20240522 | 095800 | 8347579250 | 34500 | 34400 | 34500 | 34300 | 552 |
| 566 | 20240522 | 095700 | 8328583650 | 34450 | 34600 | 34600 | 34300 | 4716 |
| 567 | 20240522 | 095600 | 8166181600 | 34600 | 34550 | 34600 | 34550 | 1500 |
| 568 | 20240522 | 095500 | 8114332250 | 34550 | 34550 | 34550 | 34350 | 1183 |
| 569 | 20240522 | 095400 | 8073627550 | 34500 | 34400 | 34550 | 34250 | 2525 |
| 570 | 20240522 | 095300 | 7986725550 | 34550 | 34450 | 34550 | 34300 | 1458 |
| 571 | 20240522 | 095200 | 7936639800 | 34550 | 34400 | 34550 | 34400 | 1054 |
| 572 | 20240522 | 095100 | 7900284550 | 34350 | 34300 | 34500 | 34250 | 15872 |
| 573 | 20240522 | 095000 | 7356055500 | 34300 | 34450 | 34550 | 34300 | 3603 |
| 574 | 20240522 | 094900 | 7232251500 | 34450 | 34500 | 34550 | 34450 | 281 |
| 575 | 20240522 | 094800 | 7222562800 | 34500 | 34450 | 34550 | 34350 | 2073 |
| 576 | 20240522 | 094700 | 7151170950 | 34450 | 34450 | 34500 | 34350 | 503 |
| 577 | 20240522 | 094600 | 7133848000 | 34400 | 34550 | 34550 | 34300 | 3340 |
| 578 | 20240522 | 094500 | 7018978400 | 34500 | 34600 | 34600 | 34500 | 381 |
| 579 | 20240522 | 094400 | 7005814000 | 34450 | 34500 | 34600 | 34400 | 6437 |
| 580 | 20240522 | 094300 | 6783830850 | 34500 | 34450 | 34500 | 34400 | 1828 |
| 581 | 20240522 | 094200 | 6720846900 | 34300 | 34350 | 34450 | 34250 | 3045 |
| 582 | 20240522 | 094100 | 6616361500 | 34400 | 34500 | 34500 | 34350 | 2228 |
| 583 | 20240522 | 094000 | 6539725350 | 34550 | 34600 | 34600 | 34300 | 10654 |
| 584 | 20240522 | 093900 | 6173652300 | 34500 | 34650 | 34700 | 34500 | 1388 |
| 585 | 20240522 | 093800 | 6125596500 | 34600 | 34650 | 34650 | 34600 | 2056 |
| 586 | 20240522 | 093700 | 6054428550 | 34650 | 34450 | 34700 | 34450 | 5696 |
| 587 | 20240522 | 093600 | 5857742150 | 34450 | 34650 | 34750 | 34300 | 19712 |
| 588 | 20240522 | 093500 | 5180273900 | 34600 | 34800 | 34800 | 34600 | 6488 |
| 589 | 20240522 | 093400 | 4955268300 | 34850 | 34900 | 34900 | 34750 | 1887 |
| 590 | 20240522 | 093300 | 4889619750 | 34900 | 34950 | 34950 | 34850 | 414 |
| 591 | 20240522 | 093200 | 4875188500 | 34950 | 34900 | 34950 | 34800 | 1399 |
| 592 | 20240522 | 093100 | 4826390300 | 34900 | 34950 | 35000 | 34900 | 3246 |
| 593 | 20240522 | 093000 | 4712961050 | 34950 | 34950 | 35000 | 34900 | 1515 |
| 594 | 20240522 | 092900 | 4660027000 | 34950 | 34900 | 35000 | 34900 | 1546 |
| 595 | 20240522 | 092800 | 4605935500 | 34950 | 34800 | 35000 | 34800 | 2676 |
| 596 | 20240522 | 092700 | 4512374650 | 34800 | 35100 | 35100 | 34800 | 4458 |
| 597 | 20240522 | 092600 | 4356715900 | 35050 | 35100 | 35100 | 34950 | 6197 |
| 598 | 20240522 | 092500 | 4139577950 | 35050 | 35100 | 35200 | 35050 | 4845 |
| 599 | 20240522 | 092400 | 3969481700 | 35100 | 35050 | 35150 | 35050 | 3876 |
| 600 | 20240522 | 092300 | 3833435200 | 35050 | 34900 | 35100 | 34900 | 5538 |
| 601 | 20240522 | 092200 | 3639639950 | 34850 | 34800 | 34900 | 34800 | 1202 |
| 602 | 20240522 | 092100 | 3597729100 | 34850 | 34850 | 34900 | 34800 | 1858 |
| 603 | 20240522 | 092000 | 3532922700 | 34800 | 34700 | 34900 | 34650 | 4123 |
| 604 | 20240522 | 091900 | 3389330550 | 34650 | 34750 | 34850 | 34650 | 2087 |
| 605 | 20240522 | 091800 | 3316768800 | 34800 | 34750 | 34800 | 34650 | 1608 |
| 606 | 20240522 | 091700 | 3260916350 | 34750 | 34750 | 34850 | 34750 | 1443 |
| 607 | 20240522 | 091600 | 3210730850 | 34750 | 34700 | 34750 | 34400 | 4938 |
| 608 | 20240522 | 091500 | 3040133350 | 34700 | 34750 | 34750 | 34650 | 2785 |
| 609 | 20240522 | 091400 | 2943519600 | 34750 | 34700 | 34750 | 34650 | 2018 |
| 610 | 20240522 | 091300 | 2873453150 | 34700 | 34500 | 34700 | 34450 | 1267 |
| 611 | 20240522 | 091200 | 2829601550 | 34450 | 34550 | 34600 | 34300 | 8507 |
| 612 | 20240522 | 091100 | 2536895200 | 34550 | 34800 | 34800 | 34500 | 6555 |
| 613 | 20240522 | 091000 | 2309937400 | 34800 | 34900 | 34900 | 34800 | 1927 |
| 614 | 20240522 | 090900 | 2242787950 | 34900 | 34800 | 34900 | 34750 | 2592 |
| 615 | 20240522 | 090800 | 2152497400 | 34800 | 34850 | 34900 | 34650 | 4042 |
| 616 | 20240522 | 090700 | 2011942650 | 34850 | 34650 | 34900 | 34650 | 1886 |
| 617 | 20240522 | 090600 | 1946281900 | 34600 | 34400 | 34650 | 34250 | 6267 |
| 618 | 20240522 | 090500 | 1730466800 | 34450 | 34700 | 34700 | 34300 | 7236 |
| 619 | 20240522 | 090400 | 1481437750 | 34700 | 34550 | 34800 | 34350 | 7028 |
| 620 | 20240522 | 090300 | 1238835750 | 34550 | 34700 | 34700 | 34400 | 10608 |
| 621 | 20240522 | 090200 | 872571850 | 34700 | 34750 | 34900 | 34650 | 2777 |
| 622 | 20240522 | 090100 | 776087550 | 34900 | 34900 | 35050 | 34650 | 12893 |
| 623 | 20240522 | 090000 | 326203050 | 34900 | 34800 | 34900 | 34700 | 9375 |