46 KiB
46 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240524 | 222200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 3 | 20240524 | 222100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 4 | 20240524 | 222000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 5 | 20240524 | 221900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 6 | 20240524 | 221800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 7 | 20240524 | 221700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 8 | 20240524 | 221600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 9 | 20240524 | 221500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 10 | 20240524 | 221400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 11 | 20240524 | 221300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 12 | 20240524 | 221200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 13 | 20240524 | 221100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 14 | 20240524 | 221000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 15 | 20240524 | 220900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 16 | 20240524 | 220800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 17 | 20240524 | 220700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 18 | 20240524 | 220600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 19 | 20240524 | 220500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 20 | 20240524 | 220400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 21 | 20240524 | 220300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 22 | 20240524 | 220200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 23 | 20240524 | 220100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 24 | 20240524 | 220000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 25 | 20240524 | 215900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 26 | 20240524 | 215800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 27 | 20240524 | 215700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 28 | 20240524 | 215600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 29 | 20240524 | 215500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 30 | 20240524 | 215400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 31 | 20240524 | 215300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 32 | 20240524 | 215200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 33 | 20240524 | 215100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 34 | 20240524 | 215000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 35 | 20240524 | 214900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 36 | 20240524 | 214800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 37 | 20240524 | 214700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 38 | 20240524 | 214600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 39 | 20240524 | 214500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 40 | 20240524 | 214400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 41 | 20240524 | 214300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 42 | 20240524 | 214200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 43 | 20240524 | 214100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 44 | 20240524 | 214000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 45 | 20240524 | 213900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 46 | 20240524 | 213800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 47 | 20240524 | 213700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 48 | 20240524 | 213600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 49 | 20240524 | 213500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 50 | 20240524 | 213400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 51 | 20240524 | 213300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 52 | 20240524 | 213200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 53 | 20240524 | 213100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 54 | 20240524 | 213000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 55 | 20240524 | 212900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 56 | 20240524 | 212800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 57 | 20240524 | 212700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 58 | 20240524 | 212600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 59 | 20240524 | 212500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 60 | 20240524 | 212400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 61 | 20240524 | 212300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 62 | 20240524 | 212200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 63 | 20240524 | 212100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 64 | 20240524 | 212000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 65 | 20240524 | 211900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 66 | 20240524 | 211800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 67 | 20240524 | 211700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 68 | 20240524 | 211600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 69 | 20240524 | 211500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 70 | 20240524 | 211400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 71 | 20240524 | 211300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 72 | 20240524 | 211200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 73 | 20240524 | 211100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 74 | 20240524 | 211000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 75 | 20240524 | 210900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 76 | 20240524 | 210800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 77 | 20240524 | 210700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 78 | 20240524 | 210600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 79 | 20240524 | 210500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 80 | 20240524 | 210400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 81 | 20240524 | 210300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 82 | 20240524 | 210200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 83 | 20240524 | 210100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 84 | 20240524 | 210000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 85 | 20240524 | 205900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 86 | 20240524 | 205800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 87 | 20240524 | 205700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 88 | 20240524 | 205600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 89 | 20240524 | 205500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 90 | 20240524 | 205400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 91 | 20240524 | 205300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 92 | 20240524 | 205200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 93 | 20240524 | 205100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 94 | 20240524 | 205000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 95 | 20240524 | 204900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 96 | 20240524 | 204800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 97 | 20240524 | 204700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 98 | 20240524 | 204600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 99 | 20240524 | 204500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 100 | 20240524 | 204400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 101 | 20240524 | 204300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 102 | 20240524 | 204200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 103 | 20240524 | 204100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 104 | 20240524 | 204000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 105 | 20240524 | 203900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 106 | 20240524 | 203800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 107 | 20240524 | 203700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 108 | 20240524 | 203600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 109 | 20240524 | 203500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 110 | 20240524 | 203400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 111 | 20240524 | 203300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 112 | 20240524 | 203200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 113 | 20240524 | 203100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 114 | 20240524 | 203000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 115 | 20240524 | 202900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 116 | 20240524 | 202800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 117 | 20240524 | 202700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 118 | 20240524 | 202600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 119 | 20240524 | 202500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 120 | 20240524 | 202400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 121 | 20240524 | 202300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 122 | 20240524 | 202200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 123 | 20240524 | 202100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 124 | 20240524 | 202000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 125 | 20240524 | 201900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 126 | 20240524 | 201800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 127 | 20240524 | 201700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 128 | 20240524 | 201600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 129 | 20240524 | 201500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 130 | 20240524 | 201400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 131 | 20240524 | 201300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 132 | 20240524 | 201200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 133 | 20240524 | 201100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 134 | 20240524 | 201000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 135 | 20240524 | 200900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 136 | 20240524 | 200800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 137 | 20240524 | 200700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 138 | 20240524 | 200600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 139 | 20240524 | 200500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 140 | 20240524 | 200400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 141 | 20240524 | 200300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 142 | 20240524 | 200200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 143 | 20240524 | 200100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 144 | 20240524 | 200000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 145 | 20240524 | 195900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 146 | 20240524 | 195800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 147 | 20240524 | 195700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 148 | 20240524 | 195600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 149 | 20240524 | 195500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 150 | 20240524 | 195400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 151 | 20240524 | 195300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 152 | 20240524 | 195200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 153 | 20240524 | 195100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 154 | 20240524 | 195000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 155 | 20240524 | 194900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 156 | 20240524 | 194800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 157 | 20240524 | 194700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 158 | 20240524 | 194600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 159 | 20240524 | 194500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 160 | 20240524 | 194400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 161 | 20240524 | 194300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 162 | 20240524 | 194200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 163 | 20240524 | 194100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 164 | 20240524 | 194000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 165 | 20240524 | 193900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 166 | 20240524 | 193800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 167 | 20240524 | 193700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 168 | 20240524 | 193600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 169 | 20240524 | 193500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 170 | 20240524 | 193400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 171 | 20240524 | 193300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 172 | 20240524 | 193200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 173 | 20240524 | 193100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 174 | 20240524 | 193000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 175 | 20240524 | 192900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 176 | 20240524 | 192800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 177 | 20240524 | 192700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 178 | 20240524 | 192600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 179 | 20240524 | 192500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 180 | 20240524 | 192400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 181 | 20240524 | 192300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 182 | 20240524 | 192200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 183 | 20240524 | 192100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 184 | 20240524 | 192000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 185 | 20240524 | 191900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 186 | 20240524 | 191800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 187 | 20240524 | 191700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 188 | 20240524 | 191600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 189 | 20240524 | 191500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 190 | 20240524 | 191400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 191 | 20240524 | 191300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 192 | 20240524 | 191200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 193 | 20240524 | 191100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 194 | 20240524 | 191000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 195 | 20240524 | 190900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 196 | 20240524 | 190800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 197 | 20240524 | 190700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 198 | 20240524 | 190600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 199 | 20240524 | 190500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 200 | 20240524 | 190400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 201 | 20240524 | 190300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 202 | 20240524 | 190200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 203 | 20240524 | 190100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 204 | 20240524 | 190000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 205 | 20240524 | 185900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 206 | 20240524 | 185800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 207 | 20240524 | 185700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 208 | 20240524 | 185600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 209 | 20240524 | 185500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 210 | 20240524 | 185400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 211 | 20240524 | 185300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 212 | 20240524 | 185200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 213 | 20240524 | 185100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 214 | 20240524 | 185000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 215 | 20240524 | 184900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 216 | 20240524 | 184800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 217 | 20240524 | 184700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 218 | 20240524 | 184600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 219 | 20240524 | 184500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 220 | 20240524 | 184400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 221 | 20240524 | 184300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 222 | 20240524 | 184200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 223 | 20240524 | 184100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 224 | 20240524 | 184000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 225 | 20240524 | 183900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 226 | 20240524 | 183800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 227 | 20240524 | 183700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 228 | 20240524 | 183600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 229 | 20240524 | 183500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 230 | 20240524 | 183400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 231 | 20240524 | 183300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 232 | 20240524 | 183200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 233 | 20240524 | 183100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 234 | 20240524 | 183000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 235 | 20240524 | 182900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 236 | 20240524 | 182800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 237 | 20240524 | 182700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 238 | 20240524 | 182600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 239 | 20240524 | 182500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 240 | 20240524 | 182400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 241 | 20240524 | 182300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 242 | 20240524 | 182200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 243 | 20240524 | 182100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 244 | 20240524 | 182000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 245 | 20240524 | 181900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 246 | 20240524 | 181800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 247 | 20240524 | 181700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 248 | 20240524 | 181600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 249 | 20240524 | 181500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 250 | 20240524 | 181400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 251 | 20240524 | 181300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 252 | 20240524 | 181200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 253 | 20240524 | 181100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 254 | 20240524 | 181000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 255 | 20240524 | 180900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 256 | 20240524 | 180800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 257 | 20240524 | 180700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 258 | 20240524 | 180600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 259 | 20240524 | 180500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 260 | 20240524 | 180400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 261 | 20240524 | 180300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 262 | 20240524 | 180200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 263 | 20240524 | 180100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 264 | 20240524 | 180000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 265 | 20240524 | 175900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 266 | 20240524 | 175800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 267 | 20240524 | 175700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 268 | 20240524 | 175600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 269 | 20240524 | 175500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 270 | 20240524 | 175400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 271 | 20240524 | 175300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 272 | 20240524 | 175200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 273 | 20240524 | 175100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 274 | 20240524 | 175000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 275 | 20240524 | 174900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 276 | 20240524 | 174800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 277 | 20240524 | 174700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 278 | 20240524 | 174600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 279 | 20240524 | 174500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 280 | 20240524 | 174400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 281 | 20240524 | 174300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 282 | 20240524 | 174200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 283 | 20240524 | 174100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 284 | 20240524 | 174000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 285 | 20240524 | 173900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 286 | 20240524 | 173800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 287 | 20240524 | 173700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 288 | 20240524 | 173600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 289 | 20240524 | 173500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 290 | 20240524 | 173400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 291 | 20240524 | 173300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 292 | 20240524 | 173200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 293 | 20240524 | 173100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 294 | 20240524 | 173000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 295 | 20240524 | 172900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 296 | 20240524 | 172800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 297 | 20240524 | 172700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 298 | 20240524 | 172600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 299 | 20240524 | 172500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 300 | 20240524 | 172400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 301 | 20240524 | 172300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 302 | 20240524 | 172200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 303 | 20240524 | 172100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 304 | 20240524 | 172000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 305 | 20240524 | 171900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 306 | 20240524 | 171800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 307 | 20240524 | 171700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 308 | 20240524 | 171600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 309 | 20240524 | 171500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 310 | 20240524 | 171400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 311 | 20240524 | 171300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 312 | 20240524 | 171200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 313 | 20240524 | 171100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 314 | 20240524 | 171000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 315 | 20240524 | 170900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 316 | 20240524 | 170800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 317 | 20240524 | 170700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 318 | 20240524 | 170600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 319 | 20240524 | 170500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 320 | 20240524 | 170400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 321 | 20240524 | 170300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 322 | 20240524 | 170200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 323 | 20240524 | 170100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 324 | 20240524 | 170000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 325 | 20240524 | 165900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 326 | 20240524 | 165800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 327 | 20240524 | 165700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 328 | 20240524 | 165600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 329 | 20240524 | 165500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 330 | 20240524 | 165400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 331 | 20240524 | 165300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 332 | 20240524 | 165200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 333 | 20240524 | 165100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 334 | 20240524 | 165000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 335 | 20240524 | 164900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 336 | 20240524 | 164800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 337 | 20240524 | 164700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 338 | 20240524 | 164600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 339 | 20240524 | 164500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 340 | 20240524 | 164400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 341 | 20240524 | 164300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 342 | 20240524 | 164200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 343 | 20240524 | 164100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 344 | 20240524 | 164000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 345 | 20240524 | 163900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 346 | 20240524 | 163800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 347 | 20240524 | 163700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 348 | 20240524 | 163600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 349 | 20240524 | 163500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 350 | 20240524 | 163400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 351 | 20240524 | 163300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 352 | 20240524 | 163200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 353 | 20240524 | 163100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 354 | 20240524 | 163000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 355 | 20240524 | 162900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 356 | 20240524 | 162800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 357 | 20240524 | 162700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 358 | 20240524 | 162600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 359 | 20240524 | 162500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 360 | 20240524 | 162400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 361 | 20240524 | 162300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 362 | 20240524 | 162200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 363 | 20240524 | 162100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 364 | 20240524 | 162000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 365 | 20240524 | 161900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 366 | 20240524 | 161800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 367 | 20240524 | 161700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 368 | 20240524 | 161600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 369 | 20240524 | 161500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 370 | 20240524 | 161400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 371 | 20240524 | 161300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 372 | 20240524 | 161200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 373 | 20240524 | 161100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 374 | 20240524 | 161000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 375 | 20240524 | 160900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 376 | 20240524 | 160800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 377 | 20240524 | 160700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 378 | 20240524 | 160600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 379 | 20240524 | 160500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 380 | 20240524 | 160400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 381 | 20240524 | 160300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 382 | 20240524 | 160200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 383 | 20240524 | 160100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 384 | 20240524 | 160000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 385 | 20240524 | 155900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 386 | 20240524 | 155800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 387 | 20240524 | 155700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 388 | 20240524 | 155600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 389 | 20240524 | 155500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 390 | 20240524 | 155400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 391 | 20240524 | 155300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 392 | 20240524 | 155200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 393 | 20240524 | 155100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 394 | 20240524 | 155000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 395 | 20240524 | 154900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 396 | 20240524 | 154800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 397 | 20240524 | 154700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 398 | 20240524 | 154600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 399 | 20240524 | 154500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 400 | 20240524 | 154400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 401 | 20240524 | 154300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 402 | 20240524 | 154200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 403 | 20240524 | 154100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 404 | 20240524 | 154000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 405 | 20240524 | 153900 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 406 | 20240524 | 153800 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 407 | 20240524 | 153700 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 408 | 20240524 | 153600 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 409 | 20240524 | 153500 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 410 | 20240524 | 153400 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 411 | 20240524 | 153300 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 412 | 20240524 | 153200 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 413 | 20240524 | 153100 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 0 |
| 414 | 20240524 | 153000 | 86871023400 | 179900 | 179900 | 179900 | 179900 | 26970 |
| 415 | 20240524 | 152900 | 82019120400 | 180000 | 180000 | 180000 | 180000 | 0 |
| 416 | 20240524 | 152800 | 82019120400 | 180000 | 180000 | 180000 | 180000 | 0 |
| 417 | 20240524 | 152700 | 82019120400 | 180000 | 180000 | 180000 | 180000 | 0 |
| 418 | 20240524 | 152600 | 82019120400 | 180000 | 180000 | 180000 | 180000 | 0 |
| 419 | 20240524 | 152500 | 82019120400 | 180000 | 180000 | 180000 | 180000 | 0 |
| 420 | 20240524 | 152400 | 82019120400 | 180000 | 180000 | 180000 | 180000 | 0 |
| 421 | 20240524 | 152300 | 82019120400 | 180000 | 180000 | 180000 | 180000 | 0 |
| 422 | 20240524 | 152200 | 82019120400 | 180000 | 180000 | 180000 | 180000 | 0 |
| 423 | 20240524 | 152100 | 82019120400 | 180000 | 180000 | 180000 | 180000 | 0 |
| 424 | 20240524 | 152000 | 82019120400 | 180000 | 180000 | 180000 | 180000 | 0 |
| 425 | 20240524 | 151900 | 82019120400 | 180000 | 180000 | 180000 | 179900 | 1274 |
| 426 | 20240524 | 151800 | 81789864800 | 180000 | 179900 | 180100 | 179900 | 2234 |
| 427 | 20240524 | 151700 | 81387856900 | 180000 | 179900 | 180000 | 179800 | 1442 |
| 428 | 20240524 | 151600 | 81128465400 | 179900 | 179900 | 179900 | 179800 | 490 |
| 429 | 20240524 | 151500 | 81040353600 | 179800 | 179800 | 179900 | 179700 | 2759 |
| 430 | 20240524 | 151400 | 80544323200 | 179800 | 179700 | 179800 | 179600 | 2524 |
| 431 | 20240524 | 151300 | 80090729600 | 179700 | 179800 | 179800 | 179600 | 4806 |
| 432 | 20240524 | 151200 | 79227122100 | 179800 | 179800 | 179800 | 179700 | 262 |
| 433 | 20240524 | 151100 | 79180020200 | 179800 | 179700 | 179800 | 179700 | 1024 |
| 434 | 20240524 | 151000 | 78995919300 | 179800 | 179800 | 179800 | 179700 | 1088 |
| 435 | 20240524 | 150900 | 78800366100 | 179800 | 179800 | 179800 | 179700 | 1287 |
| 436 | 20240524 | 150800 | 78569046500 | 179700 | 179700 | 179800 | 179700 | 250 |
| 437 | 20240524 | 150700 | 78524115500 | 179800 | 179800 | 179800 | 179700 | 955 |
| 438 | 20240524 | 150600 | 78352411700 | 179800 | 179700 | 179800 | 179700 | 2713 |
| 439 | 20240524 | 150500 | 77864652500 | 179700 | 179800 | 179800 | 179700 | 1261 |
| 440 | 20240524 | 150400 | 77638040400 | 179700 | 179800 | 179800 | 179700 | 1528 |
| 441 | 20240524 | 150300 | 77363454400 | 179700 | 179800 | 179800 | 179700 | 477 |
| 442 | 20240524 | 150200 | 77277716800 | 179800 | 179800 | 179900 | 179700 | 1436 |
| 443 | 20240524 | 150100 | 77019530100 | 179900 | 179900 | 179900 | 179800 | 1151 |
| 444 | 20240524 | 150000 | 76812561500 | 179900 | 179900 | 179900 | 179800 | 840 |
| 445 | 20240524 | 145900 | 76661471100 | 179900 | 179800 | 179900 | 179700 | 2910 |
| 446 | 20240524 | 145800 | 76138257700 | 179900 | 179800 | 179900 | 179800 | 391 |
| 447 | 20240524 | 145700 | 76067921800 | 179900 | 179800 | 180000 | 179800 | 625 |
| 448 | 20240524 | 145600 | 75955486700 | 179900 | 179800 | 180000 | 179700 | 1435 |
| 449 | 20240524 | 145500 | 75697322500 | 179700 | 179700 | 179800 | 179600 | 1612 |
| 450 | 20240524 | 145400 | 75407607000 | 179700 | 179600 | 179700 | 179600 | 877 |
| 451 | 20240524 | 145300 | 75250031900 | 179700 | 179700 | 179700 | 179600 | 911 |
| 452 | 20240524 | 145200 | 75086339700 | 179600 | 179700 | 179700 | 179600 | 347 |
| 453 | 20240524 | 145100 | 75024005000 | 179600 | 179700 | 179700 | 179600 | 476 |
| 454 | 20240524 | 145000 | 74938502500 | 179600 | 179700 | 179800 | 179600 | 2516 |
| 455 | 20240524 | 144900 | 74486353900 | 179800 | 179800 | 179800 | 179700 | 655 |
| 456 | 20240524 | 144800 | 74368609900 | 179700 | 179700 | 179800 | 179700 | 546 |
| 457 | 20240524 | 144700 | 74270483400 | 179700 | 179800 | 179800 | 179700 | 3879 |
| 458 | 20240524 | 144600 | 73573406400 | 179800 | 179900 | 179900 | 179700 | 2334 |
| 459 | 20240524 | 144500 | 73153774900 | 179800 | 179900 | 179900 | 179800 | 300 |
| 460 | 20240524 | 144400 | 73099822600 | 179900 | 179800 | 179900 | 179800 | 316 |
| 461 | 20240524 | 144300 | 73042994100 | 179900 | 179900 | 179900 | 179800 | 773 |
| 462 | 20240524 | 144200 | 72903978900 | 179900 | 179800 | 179900 | 179800 | 458 |
| 463 | 20240524 | 144100 | 72821624700 | 179800 | 179800 | 179900 | 179800 | 252 |
| 464 | 20240524 | 144000 | 72776306200 | 179900 | 179900 | 179900 | 179800 | 1570 |
| 465 | 20240524 | 143900 | 72493992900 | 179900 | 179900 | 179900 | 179800 | 302 |
| 466 | 20240524 | 143800 | 72439672300 | 179900 | 179900 | 179900 | 179800 | 228 |
| 467 | 20240524 | 143700 | 72398658100 | 179900 | 179900 | 179900 | 179800 | 466 |
| 468 | 20240524 | 143600 | 72314829900 | 179900 | 179700 | 179900 | 179700 | 2024 |
| 469 | 20240524 | 143500 | 71950917400 | 179800 | 179800 | 179800 | 179700 | 1791 |
| 470 | 20240524 | 143400 | 71628901600 | 179800 | 179800 | 179800 | 179700 | 1456 |
| 471 | 20240524 | 143300 | 71367119700 | 179800 | 179800 | 179800 | 179700 | 407 |
| 472 | 20240524 | 143200 | 71293948800 | 179800 | 179800 | 179900 | 179700 | 2789 |
| 473 | 20240524 | 143100 | 70792513800 | 179800 | 180000 | 180100 | 179800 | 11726 |
| 474 | 20240524 | 143000 | 68682465600 | 180000 | 180100 | 180100 | 180000 | 1548 |
| 475 | 20240524 | 142900 | 68403788000 | 180000 | 180100 | 180100 | 180000 | 963 |
| 476 | 20240524 | 142800 | 68230414300 | 180100 | 180100 | 180100 | 180000 | 259 |
| 477 | 20240524 | 142700 | 68183776400 | 180000 | 180100 | 180100 | 180000 | 362 |
| 478 | 20240524 | 142600 | 68118583800 | 180100 | 180200 | 180200 | 180000 | 1164 |
| 479 | 20240524 | 142500 | 67908956500 | 180100 | 180300 | 180300 | 180100 | 1872 |
| 480 | 20240524 | 142400 | 67571795900 | 180200 | 180100 | 180300 | 180100 | 1115 |
| 481 | 20240524 | 142300 | 67370958500 | 180000 | 180200 | 180200 | 180000 | 1301 |
| 482 | 20240524 | 142200 | 67136624200 | 180100 | 180200 | 180200 | 180100 | 261 |
| 483 | 20240524 | 142100 | 67089597600 | 180200 | 180100 | 180200 | 180100 | 330 |
| 484 | 20240524 | 142000 | 67030135200 | 180100 | 180200 | 180200 | 180100 | 182 |
| 485 | 20240524 | 141900 | 66997348200 | 180100 | 180200 | 180300 | 180100 | 701 |
| 486 | 20240524 | 141800 | 66871031900 | 180100 | 180100 | 180200 | 180100 | 511 |
| 487 | 20240524 | 141700 | 66778993300 | 180100 | 180200 | 180200 | 180100 | 229 |
| 488 | 20240524 | 141600 | 66737732500 | 180100 | 180300 | 180300 | 180100 | 449 |
| 489 | 20240524 | 141500 | 66656823600 | 180300 | 180300 | 180300 | 180100 | 645 |
| 490 | 20240524 | 141400 | 66540595000 | 180200 | 180100 | 180300 | 180100 | 690 |
| 491 | 20240524 | 141300 | 66416258900 | 180100 | 180200 | 180200 | 180100 | 145 |
| 492 | 20240524 | 141200 | 66390134800 | 180200 | 180200 | 180200 | 180100 | 165 |
| 493 | 20240524 | 141100 | 66360408200 | 180100 | 180100 | 180200 | 180100 | 95 |
| 494 | 20240524 | 141000 | 66343295400 | 180100 | 180100 | 180100 | 180000 | 184 |
| 495 | 20240524 | 140900 | 66310162300 | 180100 | 180200 | 180200 | 180000 | 1019 |
| 496 | 20240524 | 140800 | 66126663700 | 180200 | 180200 | 180200 | 180100 | 278 |
| 497 | 20240524 | 140700 | 66076576100 | 180100 | 180200 | 180300 | 180100 | 635 |
| 498 | 20240524 | 140600 | 65962170000 | 180200 | 180100 | 180200 | 180000 | 988 |
| 499 | 20240524 | 140500 | 65784235200 | 180000 | 180000 | 180100 | 180000 | 193 |
| 500 | 20240524 | 140400 | 65749484900 | 180100 | 180100 | 180100 | 180000 | 251 |
| 501 | 20240524 | 140300 | 65704289500 | 180000 | 180000 | 180100 | 180000 | 1628 |
| 502 | 20240524 | 140200 | 65411241200 | 180100 | 180100 | 180100 | 180000 | 412 |
| 503 | 20240524 | 140100 | 65337066100 | 180100 | 180100 | 180100 | 180000 | 655 |
| 504 | 20240524 | 140000 | 65219142600 | 180100 | 180000 | 180200 | 180000 | 911 |
| 505 | 20240524 | 135900 | 65055086700 | 180100 | 180100 | 180200 | 180000 | 571 |
| 506 | 20240524 | 135800 | 64952247900 | 180100 | 180200 | 180200 | 180000 | 223 |
| 507 | 20240524 | 135700 | 64912087700 | 180200 | 180100 | 180200 | 180100 | 295 |
| 508 | 20240524 | 135600 | 64858946800 | 180100 | 180000 | 180200 | 179900 | 1200 |
| 509 | 20240524 | 135500 | 64642921000 | 180000 | 179900 | 180000 | 179800 | 1322 |
| 510 | 20240524 | 135400 | 64405022000 | 179900 | 179900 | 180000 | 179900 | 1177 |
| 511 | 20240524 | 135300 | 64193264200 | 180000 | 180000 | 180000 | 179900 | 537 |
| 512 | 20240524 | 135200 | 64096647600 | 179900 | 180000 | 180000 | 179900 | 378 |
| 513 | 20240524 | 135100 | 64028630300 | 180000 | 179800 | 180000 | 179700 | 1543 |
| 514 | 20240524 | 135000 | 63751125400 | 179800 | 179800 | 179900 | 179700 | 3410 |
| 515 | 20240524 | 134900 | 63138040400 | 179800 | 179900 | 179900 | 179800 | 845 |
| 516 | 20240524 | 134800 | 62986056300 | 179900 | 180000 | 180000 | 179800 | 2398 |
| 517 | 20240524 | 134700 | 62554641500 | 179900 | 179900 | 180000 | 179800 | 859 |
| 518 | 20240524 | 134600 | 62400104700 | 179900 | 179900 | 179900 | 179800 | 182 |
| 519 | 20240524 | 134500 | 62367365400 | 179900 | 179900 | 179900 | 179800 | 1053 |
| 520 | 20240524 | 134400 | 62177948100 | 179900 | 179800 | 179900 | 179800 | 321 |
| 521 | 20240524 | 134300 | 62120205100 | 179900 | 179800 | 179900 | 179700 | 1198 |
| 522 | 20240524 | 134200 | 61904790200 | 179900 | 179700 | 179900 | 179700 | 682 |
| 523 | 20240524 | 134100 | 61782161600 | 179800 | 179800 | 179800 | 179700 | 788 |
| 524 | 20240524 | 134000 | 61640530500 | 179800 | 179700 | 179800 | 179600 | 959 |
| 525 | 20240524 | 133900 | 61468189300 | 179700 | 179600 | 179700 | 179600 | 943 |
| 526 | 20240524 | 133800 | 61298769600 | 179700 | 179700 | 179700 | 179600 | 1831 |
| 527 | 20240524 | 133700 | 60969873500 | 179700 | 179800 | 179800 | 179600 | 2328 |
| 528 | 20240524 | 133600 | 60551580100 | 179800 | 179700 | 179800 | 179700 | 659 |
| 529 | 20240524 | 133500 | 60433128400 | 179800 | 179800 | 179900 | 179700 | 3720 |
| 530 | 20240524 | 133400 | 59764433400 | 179900 | 179900 | 179900 | 179800 | 1775 |
| 531 | 20240524 | 133300 | 59445264000 | 179900 | 180000 | 180000 | 179800 | 13204 |
| 532 | 20240524 | 133200 | 57069098000 | 180100 | 180100 | 180100 | 180000 | 1560 |
| 533 | 20240524 | 133100 | 56788282500 | 180000 | 180000 | 180100 | 180000 | 338 |
| 534 | 20240524 | 133000 | 56727412500 | 180100 | 180100 | 180200 | 180000 | 737 |
| 535 | 20240524 | 132900 | 56594676900 | 180200 | 180000 | 180200 | 180000 | 305 |
| 536 | 20240524 | 132800 | 56539737200 | 180100 | 180200 | 180200 | 180000 | 727 |
| 537 | 20240524 | 132700 | 56408822000 | 180200 | 180200 | 180200 | 180100 | 616 |
| 538 | 20240524 | 132600 | 56297865600 | 180100 | 180200 | 180200 | 180000 | 2055 |
| 539 | 20240524 | 132500 | 55927746500 | 180200 | 180100 | 180200 | 180000 | 286 |
| 540 | 20240524 | 132400 | 55876231000 | 180100 | 180100 | 180300 | 180000 | 10449 |
| 541 | 20240524 | 132300 | 53995151900 | 180200 | 180100 | 180200 | 180100 | 182 |
| 542 | 20240524 | 132200 | 53962361400 | 180100 | 180200 | 180300 | 180100 | 2241 |
| 543 | 20240524 | 132100 | 53558709600 | 180300 | 180100 | 180300 | 180100 | 689 |
| 544 | 20240524 | 132000 | 53434543400 | 180100 | 180300 | 180300 | 180100 | 339 |
| 545 | 20240524 | 131900 | 53373454500 | 180300 | 180200 | 180300 | 180100 | 481 |
| 546 | 20240524 | 131800 | 53286776600 | 180200 | 180100 | 180200 | 180100 | 131 |
| 547 | 20240524 | 131700 | 53263174300 | 180100 | 180100 | 180200 | 180000 | 840 |
| 548 | 20240524 | 131600 | 53111897500 | 180000 | 180100 | 180100 | 180000 | 732 |
| 549 | 20240524 | 131500 | 52980072300 | 180100 | 180100 | 180100 | 180000 | 652 |
| 550 | 20240524 | 131400 | 52862696000 | 180100 | 180200 | 180200 | 180000 | 984 |
| 551 | 20240524 | 131300 | 52685481200 | 180200 | 180200 | 180200 | 180100 | 246 |
| 552 | 20240524 | 131200 | 52641160100 | 180200 | 180000 | 180200 | 180000 | 782 |
| 553 | 20240524 | 131100 | 52500311800 | 180100 | 180100 | 180100 | 180000 | 484 |
| 554 | 20240524 | 131000 | 52413149500 | 180100 | 180100 | 180100 | 180000 | 277 |
| 555 | 20240524 | 130900 | 52363273600 | 180100 | 180100 | 180100 | 180000 | 597 |
| 556 | 20240524 | 130800 | 52255786900 | 180100 | 180100 | 180200 | 180000 | 653 |
| 557 | 20240524 | 130700 | 52138184700 | 180000 | 180100 | 180100 | 180000 | 364 |
| 558 | 20240524 | 130600 | 52072637500 | 180200 | 180100 | 180200 | 180000 | 494 |
| 559 | 20240524 | 130500 | 51983680000 | 180100 | 180100 | 180200 | 180000 | 1249 |
| 560 | 20240524 | 130400 | 51758737900 | 180100 | 180000 | 180100 | 180000 | 580 |
| 561 | 20240524 | 130300 | 51654306100 | 180000 | 180100 | 180200 | 180000 | 2316 |
| 562 | 20240524 | 130200 | 51237190500 | 180200 | 180100 | 180200 | 180100 | 194 |
| 563 | 20240524 | 130100 | 51202246200 | 180100 | 180200 | 180300 | 180100 | 327 |
| 564 | 20240524 | 130000 | 51143343700 | 180200 | 180100 | 180300 | 180000 | 1087 |
| 565 | 20240524 | 125900 | 50947571500 | 180100 | 180400 | 180500 | 180000 | 18355 |
| 566 | 20240524 | 125800 | 47640012300 | 180400 | 180300 | 180400 | 180300 | 205 |
| 567 | 20240524 | 125700 | 47603039300 | 180400 | 180400 | 180400 | 180300 | 516 |
| 568 | 20240524 | 125600 | 47510001200 | 180400 | 180400 | 180400 | 180300 | 415 |
| 569 | 20240524 | 125500 | 47435140200 | 180400 | 180400 | 180400 | 180300 | 246 |
| 570 | 20240524 | 125400 | 47390773200 | 180300 | 180400 | 180400 | 180300 | 123 |
| 571 | 20240524 | 125300 | 47368587900 | 180300 | 180500 | 180600 | 180300 | 3925 |
| 572 | 20240524 | 125200 | 46660366000 | 180500 | 180500 | 180600 | 180500 | 281 |
| 573 | 20240524 | 125100 | 46609623700 | 180600 | 180600 | 180600 | 180500 | 356 |
| 574 | 20240524 | 125000 | 46545350800 | 180600 | 180500 | 180600 | 180500 | 496 |
| 575 | 20240524 | 124900 | 46455813200 | 180600 | 180600 | 180600 | 180500 | 155 |
| 576 | 20240524 | 124800 | 46427827700 | 180500 | 180600 | 180600 | 180500 | 268 |
| 577 | 20240524 | 124700 | 46379436100 | 180500 | 180600 | 180600 | 180500 | 67 |
| 578 | 20240524 | 124600 | 46367338600 | 180600 | 180500 | 180600 | 180500 | 277 |
| 579 | 20240524 | 124500 | 46317316600 | 180500 | 180500 | 180600 | 180500 | 385 |
| 580 | 20240524 | 124400 | 46247815800 | 180600 | 180600 | 180600 | 180500 | 309 |
| 581 | 20240524 | 124300 | 46192015100 | 180600 | 180600 | 180600 | 180500 | 523 |
| 582 | 20240524 | 124200 | 46097585300 | 180600 | 180700 | 180700 | 180600 | 79 |
| 583 | 20240524 | 124100 | 46083312500 | 180600 | 180700 | 180800 | 180600 | 87 |
| 584 | 20240524 | 124000 | 46067591700 | 180700 | 180700 | 180800 | 180600 | 256 |
| 585 | 20240524 | 123900 | 46021323100 | 180800 | 180700 | 180800 | 180600 | 248 |
| 586 | 20240524 | 123800 | 45976503500 | 180600 | 180600 | 180700 | 180500 | 563 |
| 587 | 20240524 | 123700 | 45874830800 | 180500 | 180500 | 180600 | 180500 | 100 |
| 588 | 20240524 | 123600 | 45856775100 | 180500 | 180500 | 180600 | 180500 | 288 |
| 589 | 20240524 | 123500 | 45804782800 | 180500 | 180600 | 180600 | 180500 | 665 |
| 590 | 20240524 | 123400 | 45684692200 | 180600 | 180500 | 180600 | 180500 | 637 |
| 591 | 20240524 | 123300 | 45569704500 | 180500 | 180500 | 180600 | 180400 | 344 |
| 592 | 20240524 | 123200 | 45507608300 | 180400 | 180600 | 180600 | 180400 | 328 |
| 593 | 20240524 | 123100 | 45448400900 | 180500 | 180500 | 180600 | 180400 | 283 |
| 594 | 20240524 | 123000 | 45397317700 | 180500 | 180500 | 180600 | 180400 | 1869 |
| 595 | 20240524 | 122900 | 45059971900 | 180400 | 180400 | 180500 | 180400 | 420 |
| 596 | 20240524 | 122800 | 44984199200 | 180400 | 180500 | 180500 | 180400 | 252 |
| 597 | 20240524 | 122700 | 44938733500 | 180400 | 180500 | 180500 | 180400 | 4734 |
| 598 | 20240524 | 122600 | 44084326200 | 180500 | 180500 | 180600 | 180500 | 794 |
| 599 | 20240524 | 122500 | 43941005200 | 180600 | 180600 | 180600 | 180500 | 976 |
| 600 | 20240524 | 122400 | 43764821300 | 180600 | 180600 | 180600 | 180500 | 481 |
| 601 | 20240524 | 122300 | 43677978200 | 180600 | 180500 | 180600 | 180500 | 165 |
| 602 | 20240524 | 122200 | 43648188300 | 180500 | 180500 | 180600 | 180500 | 600 |
| 603 | 20240524 | 122100 | 43539882300 | 180500 | 180600 | 180600 | 180500 | 563 |
| 604 | 20240524 | 122000 | 43438243400 | 180600 | 180500 | 180600 | 180500 | 300 |
| 605 | 20240524 | 121900 | 43384077300 | 180600 | 180600 | 180600 | 180500 | 129 |
| 606 | 20240524 | 121800 | 43360782800 | 180600 | 180500 | 180600 | 180500 | 647 |
| 607 | 20240524 | 121700 | 43243991100 | 180500 | 180500 | 180600 | 180500 | 250 |
| 608 | 20240524 | 121600 | 43198851000 | 180600 | 180700 | 180700 | 180500 | 2124 |
| 609 | 20240524 | 121500 | 42815283300 | 180600 | 180800 | 180800 | 180600 | 4293 |
| 610 | 20240524 | 121400 | 42039739700 | 180800 | 180800 | 180900 | 180700 | 223 |
| 611 | 20240524 | 121300 | 41999422400 | 180700 | 180900 | 180900 | 180700 | 1210 |
| 612 | 20240524 | 121200 | 41780597300 | 180900 | 181000 | 181000 | 180900 | 149 |
| 613 | 20240524 | 121100 | 41753638200 | 180900 | 181000 | 181000 | 180900 | 171 |
| 614 | 20240524 | 121000 | 41722697100 | 180900 | 181000 | 181000 | 180900 | 333 |
| 615 | 20240524 | 120900 | 41662450100 | 181000 | 180900 | 181000 | 180900 | 420 |
| 616 | 20240524 | 120800 | 41586454200 | 180900 | 181000 | 181000 | 180900 | 327 |
| 617 | 20240524 | 120700 | 41527295400 | 180900 | 181000 | 181000 | 180900 | 167 |
| 618 | 20240524 | 120600 | 41497083000 | 180900 | 181000 | 181000 | 180900 | 257 |
| 619 | 20240524 | 120500 | 41450575100 | 181000 | 181000 | 181000 | 180800 | 377 |
| 620 | 20240524 | 120400 | 41382369800 | 180900 | 180900 | 181000 | 180900 | 318 |
| 621 | 20240524 | 120300 | 41324840100 | 180900 | 180800 | 180900 | 180800 | 385 |
| 622 | 20240524 | 120200 | 41255201900 | 180900 | 180800 | 180900 | 180700 | 189 |
| 623 | 20240524 | 120100 | 41221033500 | 180800 | 180800 | 180900 | 180700 | 1436 |
| 624 | 20240524 | 120000 | 40961404600 | 180800 | 180800 | 180900 | 180800 | 65 |
| 625 | 20240524 | 115900 | 40949649700 | 180800 | 180900 | 180900 | 180800 | 118 |
| 626 | 20240524 | 115800 | 40928306800 | 180900 | 180900 | 180900 | 180800 | 158 |
| 627 | 20240524 | 115700 | 40899726800 | 180900 | 180900 | 181000 | 180800 | 378 |
| 628 | 20240524 | 115600 | 40831354100 | 180900 | 180900 | 180900 | 180800 | 186 |
| 629 | 20240524 | 115500 | 40797715900 | 180900 | 180800 | 180900 | 180800 | 97 |
| 630 | 20240524 | 115400 | 40780172900 | 180900 | 180900 | 180900 | 180800 | 84 |
| 631 | 20240524 | 115300 | 40764979700 | 180900 | 180800 | 180900 | 180800 | 300 |
| 632 | 20240524 | 115200 | 40710712600 | 180800 | 180900 | 181000 | 180800 | 349 |
| 633 | 20240524 | 115100 | 40647578300 | 180800 | 180800 | 180900 | 180800 | 190 |
| 634 | 20240524 | 115000 | 40613209800 | 180800 | 180900 | 180900 | 180800 | 450 |
| 635 | 20240524 | 114900 | 40531828400 | 180900 | 180900 | 181000 | 180800 | 1120 |
| 636 | 20240524 | 114800 | 40329220200 | 181000 | 181000 | 181000 | 180900 | 125 |
| 637 | 20240524 | 114700 | 40306602700 | 180900 | 180900 | 181000 | 180900 | 110 |
| 638 | 20240524 | 114600 | 40286699400 | 180900 | 181000 | 181000 | 180900 | 134 |
| 639 | 20240524 | 114500 | 40262452000 | 181000 | 181000 | 181000 | 180900 | 173 |
| 640 | 20240524 | 114400 | 40231152500 | 181000 | 181000 | 181000 | 180900 | 483 |
| 641 | 20240524 | 114300 | 40143751100 | 180900 | 181000 | 181100 | 180900 | 424 |
| 642 | 20240524 | 114200 | 40067007600 | 181000 | 181100 | 181100 | 181000 | 276 |
| 643 | 20240524 | 114100 | 40017025000 | 181200 | 181100 | 181200 | 181000 | 224 |
| 644 | 20240524 | 114000 | 39976458800 | 181000 | 181200 | 181200 | 181000 | 115 |
| 645 | 20240524 | 113900 | 39955630900 | 181200 | 181000 | 181200 | 181000 | 520 |
| 646 | 20240524 | 113800 | 39861487400 | 181000 | 181000 | 181000 | 180900 | 344 |
| 647 | 20240524 | 113700 | 39799227700 | 180900 | 181000 | 181000 | 180900 | 76 |
| 648 | 20240524 | 113600 | 39785473700 | 180900 | 181000 | 181100 | 180900 | 436 |
| 649 | 20240524 | 113500 | 39706563200 | 181100 | 181100 | 181100 | 181000 | 127 |
| 650 | 20240524 | 113400 | 39683572600 | 181100 | 180900 | 181100 | 180900 | 87 |
| 651 | 20240524 | 113300 | 39667825200 | 180900 | 180900 | 181000 | 180900 | 403 |
| 652 | 20240524 | 113200 | 39594909900 | 181000 | 180900 | 181000 | 180900 | 184 |
| 653 | 20240524 | 113100 | 39561620300 | 181000 | 181100 | 181100 | 180900 | 493 |
| 654 | 20240524 | 113000 | 39472385300 | 181100 | 181200 | 181300 | 181000 | 1186 |
| 655 | 20240524 | 112900 | 39257526200 | 181200 | 181300 | 181300 | 181100 | 554 |
| 656 | 20240524 | 112800 | 39157120900 | 181300 | 181000 | 181300 | 181000 | 261 |
| 657 | 20240524 | 112700 | 39109849900 | 181100 | 181000 | 181100 | 181000 | 218 |
| 658 | 20240524 | 112600 | 39070385100 | 181000 | 181000 | 181000 | 180900 | 910 |
| 659 | 20240524 | 112500 | 38905677200 | 180900 | 180900 | 181000 | 180900 | 252 |
| 660 | 20240524 | 112400 | 38860077000 | 181000 | 180800 | 181000 | 180800 | 536 |
| 661 | 20240524 | 112300 | 38763121600 | 180800 | 181000 | 181000 | 180800 | 607 |
| 662 | 20240524 | 112200 | 38653317400 | 181000 | 180800 | 181000 | 180800 | 214 |
| 663 | 20240524 | 112100 | 38614610000 | 180800 | 181000 | 181000 | 180700 | 283 |
| 664 | 20240524 | 112000 | 38563431600 | 180900 | 181000 | 181000 | 180900 | 850 |
| 665 | 20240524 | 111900 | 38409658800 | 181000 | 180900 | 181000 | 180900 | 121 |
| 666 | 20240524 | 111800 | 38387762300 | 180900 | 181000 | 181000 | 180900 | 250 |
| 667 | 20240524 | 111700 | 38342532000 | 180900 | 180800 | 181000 | 180800 | 547 |
| 668 | 20240524 | 111600 | 38243576700 | 180900 | 180700 | 180900 | 180700 | 115 |
| 669 | 20240524 | 111500 | 38222779800 | 180700 | 180700 | 180800 | 180700 | 231 |
| 670 | 20240524 | 111400 | 38181023500 | 180800 | 180800 | 180900 | 180800 | 436 |
| 671 | 20240524 | 111300 | 38102191000 | 180800 | 180700 | 180800 | 180700 | 247 |
| 672 | 20240524 | 111200 | 38057536100 | 180700 | 180800 | 180800 | 180600 | 261 |
| 673 | 20240524 | 111100 | 38010367000 | 180800 | 180700 | 180800 | 180700 | 93 |
| 674 | 20240524 | 111000 | 37993557600 | 180700 | 180800 | 180800 | 180600 | 599 |
| 675 | 20240524 | 110900 | 37885314900 | 180800 | 180900 | 180900 | 180700 | 642 |
| 676 | 20240524 | 110800 | 37769273200 | 180800 | 180800 | 180900 | 180700 | 289 |
| 677 | 20240524 | 110700 | 37717024100 | 180800 | 180600 | 180800 | 180600 | 224 |
| 678 | 20240524 | 110600 | 37676546900 | 180700 | 180600 | 180800 | 180600 | 439 |
| 679 | 20240524 | 110500 | 37597220300 | 180600 | 180600 | 180700 | 180500 | 1078 |
| 680 | 20240524 | 110400 | 37402532500 | 180600 | 180700 | 180700 | 180600 | 2552 |
| 681 | 20240524 | 110300 | 36941634000 | 180700 | 180800 | 180800 | 180600 | 2238 |
| 682 | 20240524 | 110200 | 36537213500 | 180700 | 180800 | 180900 | 180700 | 3278 |
| 683 | 20240524 | 110100 | 35944658400 | 180900 | 180900 | 180900 | 180800 | 158 |
| 684 | 20240524 | 110000 | 35916081300 | 180900 | 180900 | 180900 | 180800 | 271 |
| 685 | 20240524 | 105900 | 35867078700 | 180900 | 180900 | 180900 | 180800 | 303 |
| 686 | 20240524 | 105800 | 35812272700 | 180800 | 180800 | 180900 | 180800 | 399 |
| 687 | 20240524 | 105700 | 35740106000 | 180900 | 180800 | 180900 | 180800 | 130 |
| 688 | 20240524 | 105600 | 35716595700 | 180900 | 180900 | 180900 | 180800 | 245 |
| 689 | 20240524 | 105500 | 35672293700 | 180900 | 180900 | 181000 | 180800 | 2354 |
| 690 | 20240524 | 105400 | 35246508300 | 180900 | 181000 | 181000 | 180900 | 140 |
| 691 | 20240524 | 105300 | 35221175300 | 181000 | 181000 | 181000 | 180900 | 1049 |
| 692 | 20240524 | 105200 | 35031403800 | 180900 | 180900 | 181000 | 180900 | 394 |
| 693 | 20240524 | 105100 | 34960123800 | 180900 | 180900 | 181000 | 180900 | 400 |
| 694 | 20240524 | 105000 | 34887740300 | 180900 | 180900 | 181000 | 180900 | 366 |
| 695 | 20240524 | 104900 | 34821515000 | 181000 | 180900 | 181000 | 180900 | 177 |
| 696 | 20240524 | 104800 | 34789483500 | 180900 | 180900 | 181000 | 180900 | 165 |
| 697 | 20240524 | 104700 | 34759630300 | 180900 | 181000 | 181000 | 180900 | 135 |
| 698 | 20240524 | 104600 | 34735199300 | 181000 | 180900 | 181000 | 180900 | 341 |
| 699 | 20240524 | 104500 | 34673489800 | 181000 | 181000 | 181000 | 180900 | 234 |
| 700 | 20240524 | 104400 | 34631138100 | 181000 | 181300 | 181300 | 180900 | 1572 |
| 701 | 20240524 | 104300 | 34346545100 | 181300 | 181300 | 181300 | 181200 | 454 |
| 702 | 20240524 | 104200 | 34264268400 | 181200 | 181300 | 181400 | 181200 | 214 |
| 703 | 20240524 | 104100 | 34225474800 | 181400 | 181600 | 181600 | 181300 | 483 |
| 704 | 20240524 | 104000 | 34137803700 | 181600 | 181400 | 181600 | 181400 | 557 |
| 705 | 20240524 | 103900 | 34036715800 | 181500 | 181400 | 181500 | 181300 | 259 |
| 706 | 20240524 | 103800 | 33989733100 | 181300 | 181200 | 181400 | 181100 | 530 |
| 707 | 20240524 | 103700 | 33893671900 | 181100 | 181200 | 181200 | 181100 | 107 |
| 708 | 20240524 | 103600 | 33874285600 | 181200 | 181000 | 181200 | 180900 | 1271 |
| 709 | 20240524 | 103500 | 33644211400 | 180900 | 181000 | 181000 | 180900 | 486 |
| 710 | 20240524 | 103400 | 33556286800 | 180900 | 181000 | 181000 | 180900 | 377 |
| 711 | 20240524 | 103300 | 33488082700 | 181000 | 181100 | 181100 | 181000 | 626 |
| 712 | 20240524 | 103200 | 33374759600 | 181100 | 181000 | 181100 | 181000 | 483 |
| 713 | 20240524 | 103100 | 33287317500 | 180900 | 181000 | 181100 | 180900 | 209 |
| 714 | 20240524 | 103000 | 33249486300 | 181000 | 181000 | 181100 | 180900 | 459 |
| 715 | 20240524 | 102900 | 33166380400 | 181100 | 180900 | 181100 | 180900 | 439 |
| 716 | 20240524 | 102800 | 33086923600 | 180900 | 181000 | 181000 | 180900 | 288 |
| 717 | 20240524 | 102700 | 33034798000 | 181000 | 180900 | 181000 | 180800 | 512 |
| 718 | 20240524 | 102600 | 32942178100 | 180900 | 181100 | 181100 | 180900 | 998 |
| 719 | 20240524 | 102500 | 32761580200 | 181100 | 180900 | 181100 | 180900 | 984 |
| 720 | 20240524 | 102400 | 32583436500 | 180900 | 181000 | 181000 | 180900 | 83 |
| 721 | 20240524 | 102300 | 32568414800 | 181000 | 180900 | 181000 | 180800 | 229 |
| 722 | 20240524 | 102200 | 32526987200 | 180900 | 180900 | 181000 | 180800 | 445 |
| 723 | 20240524 | 102100 | 32446509000 | 180900 | 181000 | 181000 | 180800 | 623 |
| 724 | 20240524 | 102000 | 32333812500 | 180900 | 180800 | 181000 | 180800 | 220 |
| 725 | 20240524 | 101900 | 32294018700 | 180900 | 180900 | 181000 | 180800 | 597 |
| 726 | 20240524 | 101800 | 32186023100 | 180900 | 180800 | 180900 | 180700 | 831 |
| 727 | 20240524 | 101700 | 32035763600 | 180700 | 180800 | 180800 | 180700 | 467 |
| 728 | 20240524 | 101600 | 31951368900 | 180700 | 180900 | 180900 | 180700 | 2138 |
| 729 | 20240524 | 101500 | 31564818700 | 180900 | 181000 | 181000 | 180800 | 937 |
| 730 | 20240524 | 101400 | 31395316600 | 181000 | 181200 | 181200 | 180900 | 707 |
| 731 | 20240524 | 101300 | 31267335500 | 181100 | 180800 | 181200 | 180800 | 1125 |
| 732 | 20240524 | 101200 | 31063762700 | 180900 | 180900 | 181000 | 180800 | 2175 |
| 733 | 20240524 | 101100 | 30670333500 | 181000 | 181100 | 181200 | 180900 | 1348 |
| 734 | 20240524 | 101000 | 30426343000 | 181100 | 181100 | 181200 | 181000 | 167 |
| 735 | 20240524 | 100900 | 30396104200 | 181200 | 181200 | 181200 | 181000 | 402 |
| 736 | 20240524 | 100800 | 30323304100 | 181200 | 181300 | 181300 | 181100 | 347 |
| 737 | 20240524 | 100700 | 30260424300 | 181300 | 181400 | 181500 | 181200 | 510 |
| 738 | 20240524 | 100600 | 30167956300 | 181400 | 181300 | 181400 | 181100 | 318 |
| 739 | 20240524 | 100500 | 30110305900 | 181400 | 181500 | 181600 | 181300 | 1585 |
| 740 | 20240524 | 100400 | 29822655000 | 181400 | 181400 | 181500 | 181300 | 915 |
| 741 | 20240524 | 100300 | 29656652700 | 181400 | 181200 | 181400 | 181100 | 369 |
| 742 | 20240524 | 100200 | 29589775300 | 181100 | 181000 | 181100 | 180900 | 944 |
| 743 | 20240524 | 100100 | 29418860000 | 181000 | 180900 | 181000 | 180800 | 749 |
| 744 | 20240524 | 100000 | 29283315200 | 180900 | 180800 | 180900 | 180700 | 428 |
| 745 | 20240524 | 095900 | 29205933600 | 180800 | 180800 | 180800 | 180700 | 343 |
| 746 | 20240524 | 095800 | 29143932500 | 180800 | 180700 | 180900 | 180600 | 738 |
| 747 | 20240524 | 095700 | 29010569000 | 180700 | 180700 | 180900 | 180700 | 1986 |
| 748 | 20240524 | 095600 | 28651574200 | 180700 | 180700 | 180800 | 180700 | 259 |
| 749 | 20240524 | 095500 | 28604754800 | 180700 | 180900 | 180900 | 180700 | 221 |
| 750 | 20240524 | 095400 | 28564796700 | 180900 | 180800 | 180900 | 180700 | 2085 |
| 751 | 20240524 | 095300 | 28187966100 | 180800 | 180800 | 180900 | 180700 | 429 |
| 752 | 20240524 | 095200 | 28110402100 | 180800 | 180800 | 180800 | 180700 | 230 |
| 753 | 20240524 | 095100 | 28068824900 | 180800 | 180900 | 180900 | 180700 | 910 |
| 754 | 20240524 | 095000 | 27904315000 | 180900 | 180700 | 181000 | 180700 | 525 |
| 755 | 20240524 | 094900 | 27809392000 | 180800 | 180900 | 181000 | 180800 | 1738 |
| 756 | 20240524 | 094800 | 27495022400 | 181000 | 181100 | 181100 | 180900 | 620 |
| 757 | 20240524 | 094700 | 27382802400 | 181000 | 181200 | 181300 | 181000 | 676 |
| 758 | 20240524 | 094600 | 27260320000 | 181300 | 181200 | 181400 | 181200 | 997 |
| 759 | 20240524 | 094500 | 27079566800 | 181300 | 180900 | 181300 | 180900 | 652 |
| 760 | 20240524 | 094400 | 26961510000 | 180900 | 180600 | 181000 | 180600 | 197 |
| 761 | 20240524 | 094300 | 26925889600 | 180600 | 180900 | 180900 | 180500 | 1520 |
| 762 | 20240524 | 094200 | 26651336700 | 180900 | 180900 | 181200 | 180700 | 1007 |
| 763 | 20240524 | 094100 | 26469234200 | 180900 | 181200 | 181200 | 180800 | 2251 |
| 764 | 20240524 | 094000 | 26061704400 | 181200 | 181300 | 181300 | 181100 | 799 |
| 765 | 20240524 | 093900 | 25916948100 | 181300 | 181200 | 181400 | 181100 | 1622 |
| 766 | 20240524 | 093800 | 25622921000 | 181300 | 180800 | 181300 | 180700 | 2929 |
| 767 | 20240524 | 093700 | 25092750600 | 180800 | 180500 | 180800 | 180500 | 2440 |
| 768 | 20240524 | 093600 | 24652169500 | 180500 | 180300 | 180500 | 180300 | 766 |
| 769 | 20240524 | 093500 | 24513987100 | 180400 | 180300 | 180400 | 180200 | 2523 |
| 770 | 20240524 | 093400 | 24059168900 | 180300 | 180300 | 180400 | 180200 | 1797 |
| 771 | 20240524 | 093300 | 23735185500 | 180300 | 180400 | 180400 | 180200 | 4167 |
| 772 | 20240524 | 093200 | 22983851900 | 180400 | 180500 | 180500 | 180300 | 2055 |
| 773 | 20240524 | 093100 | 22613103000 | 180500 | 180700 | 180700 | 180400 | 6419 |
| 774 | 20240524 | 093000 | 21454442800 | 180700 | 180700 | 180800 | 180600 | 792 |
| 775 | 20240524 | 092900 | 21311330700 | 180700 | 180600 | 180700 | 180500 | 2665 |
| 776 | 20240524 | 092800 | 20830024500 | 180600 | 180600 | 180700 | 180500 | 3122 |
| 777 | 20240524 | 092700 | 20266193500 | 180600 | 180600 | 180700 | 180500 | 1211 |
| 778 | 20240524 | 092600 | 20047478400 | 180600 | 180800 | 180800 | 180600 | 4088 |
| 779 | 20240524 | 092500 | 19309081300 | 180800 | 181000 | 181000 | 180700 | 2734 |
| 780 | 20240524 | 092400 | 18814610600 | 180900 | 180900 | 181000 | 180800 | 1867 |
| 781 | 20240524 | 092300 | 18476905300 | 180900 | 180700 | 180900 | 180700 | 960 |
| 782 | 20240524 | 092200 | 18303352800 | 180700 | 180900 | 180900 | 180600 | 3878 |
| 783 | 20240524 | 092100 | 17602426900 | 180900 | 180900 | 181000 | 180800 | 2396 |
| 784 | 20240524 | 092000 | 17169019200 | 181000 | 181000 | 181100 | 180900 | 4573 |
| 785 | 20240524 | 091900 | 16341297100 | 181000 | 181100 | 181200 | 181000 | 2905 |
| 786 | 20240524 | 091800 | 15815399800 | 181100 | 181100 | 181100 | 181000 | 1374 |
| 787 | 20240524 | 091700 | 15566579000 | 181100 | 181100 | 181200 | 181000 | 4257 |
| 788 | 20240524 | 091600 | 14795873800 | 181100 | 181100 | 181200 | 181000 | 2898 |
| 789 | 20240524 | 091500 | 14271094500 | 181100 | 181400 | 181400 | 181100 | 2242 |
| 790 | 20240524 | 091400 | 13864825800 | 181300 | 181200 | 181400 | 181200 | 1005 |
| 791 | 20240524 | 091300 | 13682602400 | 181200 | 181200 | 181200 | 181100 | 1647 |
| 792 | 20240524 | 091200 | 13384216600 | 181200 | 181100 | 181200 | 181100 | 904 |
| 793 | 20240524 | 091100 | 13220474700 | 181100 | 181100 | 181300 | 181000 | 2006 |
| 794 | 20240524 | 091000 | 12857182700 | 181100 | 181400 | 181500 | 181000 | 6100 |
| 795 | 20240524 | 090900 | 11752038300 | 181300 | 181400 | 181400 | 181200 | 3824 |
| 796 | 20240524 | 090800 | 11058728500 | 181400 | 181200 | 181900 | 181100 | 3399 |
| 797 | 20240524 | 090700 | 10442742300 | 181200 | 181300 | 181400 | 181100 | 6490 |
| 798 | 20240524 | 090600 | 9266684600 | 181300 | 182000 | 182000 | 181300 | 11295 |
| 799 | 20240524 | 090500 | 7215054400 | 181900 | 182000 | 182400 | 181800 | 2013 |
| 800 | 20240524 | 090400 | 6848810200 | 181900 | 181700 | 182400 | 181600 | 2310 |
| 801 | 20240524 | 090300 | 6428749900 | 181700 | 181900 | 181900 | 181600 | 4248 |
| 802 | 20240524 | 090200 | 5656603300 | 181900 | 181900 | 182400 | 181700 | 4230 |
| 803 | 20240524 | 090100 | 4886865900 | 181900 | 183000 | 183000 | 181700 | 11695 |
| 804 | 20240524 | 090000 | 2755457400 | 183000 | 182600 | 183800 | 182500 | 14310 |