34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 191600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 57400 |
| 3 | 20240522 | 191500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20240522 | 191400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20240522 | 191300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20240522 | 191200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20240522 | 191100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20240522 | 191000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20240522 | 190900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20240522 | 190800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20240522 | 190700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20240522 | 190600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20240522 | 190500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20240522 | 190400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20240522 | 190300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20240522 | 190200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20240522 | 190100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20240522 | 190000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20240522 | 185900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20240522 | 185800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20240522 | 185700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20240522 | 185600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20240522 | 185500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20240522 | 185400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20240522 | 185300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20240522 | 185200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20240522 | 185100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20240522 | 185000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20240522 | 184900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20240522 | 184800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20240522 | 184700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20240522 | 184600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 57400 |
| 33 | 20240522 | 184500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20240522 | 184400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20240522 | 184300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20240522 | 184200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20240522 | 184100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20240522 | 184000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20240522 | 183900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20240522 | 183800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20240522 | 183700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20240522 | 183600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20240522 | 183500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20240522 | 183400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20240522 | 183300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20240522 | 183200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20240522 | 183100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20240522 | 183000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20240522 | 182900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20240522 | 182800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20240522 | 182700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20240522 | 182600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20240522 | 182500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20240522 | 182400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20240522 | 182300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20240522 | 182200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20240522 | 182100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20240522 | 182000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20240522 | 181900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20240522 | 181800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20240522 | 181700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20240522 | 181600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 57400 |
| 63 | 20240522 | 181500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20240522 | 181400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20240522 | 181300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20240522 | 181200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20240522 | 181100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20240522 | 181000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20240522 | 180900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20240522 | 180800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20240522 | 180700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20240522 | 180600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20240522 | 180500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20240522 | 180400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20240522 | 180300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20240522 | 180200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20240522 | 180100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20240522 | 180000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20240522 | 175900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20240522 | 175800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20240522 | 175700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20240522 | 175600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20240522 | 175500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20240522 | 175400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20240522 | 175300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20240522 | 175200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20240522 | 175100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20240522 | 175000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20240522 | 174900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20240522 | 174800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20240522 | 174700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20240522 | 174600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 57400 |
| 93 | 20240522 | 174500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20240522 | 174400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20240522 | 174300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20240522 | 174200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20240522 | 174100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20240522 | 174000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20240522 | 173900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20240522 | 173800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20240522 | 173700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20240522 | 173600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20240522 | 173500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20240522 | 173400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20240522 | 173300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20240522 | 173200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20240522 | 173100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20240522 | 173000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20240522 | 172900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20240522 | 172800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20240522 | 172700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20240522 | 172600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20240522 | 172500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20240522 | 172400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20240522 | 172300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20240522 | 172200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20240522 | 172100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20240522 | 172000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20240522 | 171900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20240522 | 171800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20240522 | 171700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20240522 | 171600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 57400 |
| 123 | 20240522 | 171500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20240522 | 171400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20240522 | 171300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20240522 | 171200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20240522 | 171100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20240522 | 171000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20240522 | 170900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20240522 | 170800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20240522 | 170700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20240522 | 170600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20240522 | 170500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20240522 | 170400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20240522 | 170300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20240522 | 170200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20240522 | 170100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20240522 | 170000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20240522 | 165900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20240522 | 165800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20240522 | 165700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20240522 | 165600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20240522 | 165500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20240522 | 165400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20240522 | 165300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20240522 | 165200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20240522 | 165100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20240522 | 165000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20240522 | 164900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20240522 | 164800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20240522 | 164700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20240522 | 164600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 57400 |
| 153 | 20240522 | 164500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20240522 | 164400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20240522 | 164300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20240522 | 164200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20240522 | 164100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20240522 | 164000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20240522 | 163900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20240522 | 163800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20240522 | 163700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20240522 | 163600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20240522 | 163500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20240522 | 163400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20240522 | 163300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20240522 | 163200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20240522 | 163100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20240522 | 163000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20240522 | 162900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20240522 | 162800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20240522 | 162700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20240522 | 162600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20240522 | 162500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20240522 | 162400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20240522 | 162300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20240522 | 162200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20240522 | 162100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20240522 | 162000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20240522 | 161900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20240522 | 161800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20240522 | 161700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20240522 | 161600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 57400 |
| 183 | 20240522 | 161500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20240522 | 161400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20240522 | 161300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20240522 | 161200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20240522 | 161100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20240522 | 161000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20240522 | 160900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20240522 | 160800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20240522 | 160700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20240522 | 160600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20240522 | 160500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20240522 | 160400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20240522 | 160300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20240522 | 160200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20240522 | 160100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20240522 | 160000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20240522 | 155900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20240522 | 155800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20240522 | 155700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20240522 | 155600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20240522 | 155500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20240522 | 155400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20240522 | 155300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20240522 | 155200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20240522 | 155100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20240522 | 155000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20240522 | 154900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20240522 | 154800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20240522 | 154700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20240522 | 154600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 57400 |
| 213 | 20240522 | 154500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20240522 | 154400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20240522 | 154300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20240522 | 154200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20240522 | 154100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20240522 | 154000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20240522 | 153900 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20240522 | 153800 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20240522 | 153700 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20240522 | 153600 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20240522 | 153500 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20240522 | 153400 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20240522 | 153300 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20240522 | 153200 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20240522 | 153100 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20240522 | 153000 | 54767454300 | 45800 | 45800 | 45800 | 45800 | 57400 |
| 229 | 20240522 | 152900 | 52138534300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20240522 | 152800 | 52138534300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 231 | 20240522 | 152700 | 52138534300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 232 | 20240522 | 152600 | 52138534300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20240522 | 152500 | 52138534300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20240522 | 152400 | 52138534300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 235 | 20240522 | 152300 | 52138534300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 236 | 20240522 | 152200 | 52138534300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 237 | 20240522 | 152100 | 52138534300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 238 | 20240522 | 152000 | 52138534300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 239 | 20240522 | 151900 | 52138534300 | 45800 | 45800 | 45850 | 45800 | 3478 |
| 240 | 20240522 | 151800 | 51979182350 | 45850 | 45800 | 45850 | 45800 | 1837 |
| 241 | 20240522 | 151700 | 51894975700 | 45850 | 45800 | 45900 | 45800 | 2006 |
| 242 | 20240522 | 151600 | 51803043600 | 45850 | 45800 | 45850 | 45750 | 2781 |
| 243 | 20240522 | 151500 | 51675680250 | 45800 | 45800 | 45850 | 45750 | 4311 |
| 244 | 20240522 | 151400 | 51478256550 | 45800 | 45800 | 45850 | 45800 | 2529 |
| 245 | 20240522 | 151300 | 51362410450 | 45800 | 45800 | 45850 | 45800 | 4128 |
| 246 | 20240522 | 151200 | 51173322500 | 45850 | 45800 | 45900 | 45800 | 5912 |
| 247 | 20240522 | 151100 | 50902307900 | 45850 | 45850 | 45900 | 45800 | 4877 |
| 248 | 20240522 | 151000 | 50678665900 | 45850 | 45850 | 45900 | 45850 | 3595 |
| 249 | 20240522 | 150900 | 50513825550 | 45850 | 45850 | 45900 | 45850 | 2760 |
| 250 | 20240522 | 150800 | 50387239200 | 45850 | 45900 | 45950 | 45850 | 6699 |
| 251 | 20240522 | 150700 | 50079824400 | 45950 | 45900 | 45950 | 45900 | 3387 |
| 252 | 20240522 | 150600 | 49924329600 | 45900 | 45900 | 46000 | 45900 | 3742 |
| 253 | 20240522 | 150500 | 49752472150 | 45900 | 46000 | 46000 | 45900 | 2085 |
| 254 | 20240522 | 150400 | 49656719450 | 45950 | 45950 | 46000 | 45900 | 10392 |
| 255 | 20240522 | 150300 | 49179379650 | 45900 | 46000 | 46000 | 45900 | 3467 |
| 256 | 20240522 | 150200 | 49020066200 | 46000 | 46000 | 46000 | 45950 | 2501 |
| 257 | 20240522 | 150100 | 48905139800 | 46000 | 46050 | 46050 | 45950 | 4681 |
| 258 | 20240522 | 150000 | 48689769300 | 46000 | 46000 | 46050 | 46000 | 1480 |
| 259 | 20240522 | 145900 | 48621637250 | 46050 | 46000 | 46050 | 46000 | 1335 |
| 260 | 20240522 | 145800 | 48560219700 | 46000 | 46000 | 46100 | 46000 | 3835 |
| 261 | 20240522 | 145700 | 48383677000 | 46050 | 46000 | 46050 | 46000 | 1651 |
| 262 | 20240522 | 145600 | 48307684650 | 46000 | 46000 | 46050 | 46000 | 1615 |
| 263 | 20240522 | 145500 | 48233376900 | 46000 | 46000 | 46050 | 46000 | 3247 |
| 264 | 20240522 | 145400 | 48083976100 | 46000 | 46050 | 46050 | 46000 | 651 |
| 265 | 20240522 | 145300 | 48054018050 | 46000 | 46050 | 46100 | 46000 | 2223 |
| 266 | 20240522 | 145200 | 47951719300 | 46100 | 46100 | 46150 | 46050 | 3978 |
| 267 | 20240522 | 145100 | 47768411400 | 46100 | 46100 | 46150 | 46100 | 1825 |
| 268 | 20240522 | 145000 | 47684271700 | 46100 | 46100 | 46150 | 46100 | 2036 |
| 269 | 20240522 | 144900 | 47590397500 | 46100 | 46150 | 46200 | 46100 | 1466 |
| 270 | 20240522 | 144800 | 47522734250 | 46150 | 46100 | 46200 | 46100 | 12597 |
| 271 | 20240522 | 144700 | 46941391450 | 46150 | 46100 | 46150 | 46050 | 8473 |
| 272 | 20240522 | 144600 | 46550643350 | 46050 | 46050 | 46050 | 46000 | 4262 |
| 273 | 20240522 | 144500 | 46354385350 | 46050 | 46000 | 46050 | 45950 | 7572 |
| 274 | 20240522 | 144400 | 46006073750 | 46050 | 46000 | 46050 | 46000 | 4009 |
| 275 | 20240522 | 144300 | 45821648500 | 46000 | 46050 | 46050 | 46000 | 676 |
| 276 | 20240522 | 144200 | 45790543700 | 46000 | 46050 | 46100 | 45950 | 6201 |
| 277 | 20240522 | 144100 | 45505238900 | 46100 | 46000 | 46100 | 45950 | 14586 |
| 278 | 20240522 | 144000 | 44834006450 | 46000 | 45950 | 46000 | 45900 | 2901 |
| 279 | 20240522 | 143900 | 44700705300 | 45950 | 45900 | 45950 | 45900 | 3823 |
| 280 | 20240522 | 143800 | 44525109750 | 45900 | 45950 | 45950 | 45900 | 1482 |
| 281 | 20240522 | 143700 | 44457081000 | 45950 | 45900 | 45950 | 45900 | 1086 |
| 282 | 20240522 | 143600 | 44407220300 | 45950 | 45950 | 46000 | 45900 | 1834 |
| 283 | 20240522 | 143500 | 44322955350 | 46000 | 45950 | 46000 | 45850 | 8146 |
| 284 | 20240522 | 143400 | 43949008200 | 45950 | 45900 | 45950 | 45900 | 933 |
| 285 | 20240522 | 143300 | 43906152750 | 45900 | 45900 | 45950 | 45900 | 4527 |
| 286 | 20240522 | 143200 | 43698151750 | 45900 | 45900 | 45950 | 45900 | 467 |
| 287 | 20240522 | 143100 | 43676712350 | 45900 | 45950 | 46000 | 45900 | 2523 |
| 288 | 20240522 | 143000 | 43560817750 | 45950 | 45950 | 46000 | 45950 | 1411 |
| 289 | 20240522 | 142900 | 43495979350 | 45950 | 46000 | 46000 | 45950 | 758 |
| 290 | 20240522 | 142800 | 43461138450 | 45950 | 46000 | 46000 | 45950 | 1354 |
| 291 | 20240522 | 142700 | 43398917200 | 46000 | 45950 | 46000 | 45950 | 528 |
| 292 | 20240522 | 142600 | 43374654000 | 45950 | 45950 | 46000 | 45900 | 3516 |
| 293 | 20240522 | 142500 | 43213095400 | 45950 | 45950 | 46000 | 45950 | 1651 |
| 294 | 20240522 | 142400 | 43137230000 | 45950 | 45950 | 46000 | 45950 | 278 |
| 295 | 20240522 | 142300 | 43124453250 | 45950 | 45950 | 46000 | 45950 | 2512 |
| 296 | 20240522 | 142200 | 43009007350 | 45950 | 45950 | 46000 | 45900 | 2468 |
| 297 | 20240522 | 142100 | 42895599950 | 45950 | 46000 | 46000 | 45950 | 833 |
| 298 | 20240522 | 142000 | 42857320750 | 45950 | 45950 | 46000 | 45900 | 5647 |
| 299 | 20240522 | 141900 | 42597855250 | 45950 | 45950 | 46000 | 45950 | 2873 |
| 300 | 20240522 | 141800 | 42465833600 | 46000 | 46000 | 46000 | 45900 | 1783 |
| 301 | 20240522 | 141700 | 42383898500 | 45950 | 45900 | 46050 | 45900 | 8444 |
| 302 | 20240522 | 141600 | 41995537950 | 45900 | 45850 | 45950 | 45850 | 5053 |
| 303 | 20240522 | 141500 | 41763487200 | 45850 | 45850 | 45900 | 45800 | 2854 |
| 304 | 20240522 | 141400 | 41632635400 | 45800 | 45750 | 45850 | 45750 | 1756 |
| 305 | 20240522 | 141300 | 41552210600 | 45750 | 45800 | 45800 | 45750 | 512 |
| 306 | 20240522 | 141200 | 41528774500 | 45800 | 45850 | 45900 | 45750 | 2870 |
| 307 | 20240522 | 141100 | 41397256400 | 45850 | 45750 | 45900 | 45750 | 3093 |
| 308 | 20240522 | 141000 | 41255548200 | 45750 | 45800 | 45900 | 45750 | 4958 |
| 309 | 20240522 | 140900 | 41028414600 | 45850 | 45800 | 45950 | 45800 | 5800 |
| 310 | 20240522 | 140800 | 40762477850 | 45800 | 45850 | 45950 | 45800 | 5769 |
| 311 | 20240522 | 140700 | 40497890600 | 45850 | 45750 | 45900 | 45700 | 11887 |
| 312 | 20240522 | 140600 | 39953397000 | 45800 | 45650 | 45800 | 45650 | 6070 |
| 313 | 20240522 | 140500 | 39675780650 | 45650 | 45600 | 45650 | 45550 | 6658 |
| 314 | 20240522 | 140400 | 39372091000 | 45650 | 45550 | 45650 | 45550 | 2039 |
| 315 | 20240522 | 140300 | 39279062600 | 45550 | 45550 | 45650 | 45550 | 1808 |
| 316 | 20240522 | 140200 | 39196675850 | 45550 | 45650 | 45650 | 45550 | 1757 |
| 317 | 20240522 | 140100 | 39116614600 | 45650 | 45650 | 45650 | 45600 | 268 |
| 318 | 20240522 | 140000 | 39104391000 | 45600 | 45600 | 45650 | 45550 | 2696 |
| 319 | 20240522 | 135900 | 38981482050 | 45600 | 45600 | 45650 | 45550 | 2502 |
| 320 | 20240522 | 135800 | 38867436000 | 45600 | 45550 | 45600 | 45550 | 799 |
| 321 | 20240522 | 135700 | 38831017700 | 45550 | 45600 | 45650 | 45550 | 3173 |
| 322 | 20240522 | 135600 | 38686310950 | 45600 | 45650 | 45650 | 45600 | 760 |
| 323 | 20240522 | 135500 | 38651640700 | 45650 | 45650 | 45650 | 45600 | 1492 |
| 324 | 20240522 | 135400 | 38583600950 | 45600 | 45650 | 45650 | 45600 | 1847 |
| 325 | 20240522 | 135300 | 38499373200 | 45600 | 45550 | 45650 | 45550 | 3074 |
| 326 | 20240522 | 135200 | 38359267300 | 45550 | 45550 | 45600 | 45550 | 847 |
| 327 | 20240522 | 135100 | 38320681300 | 45600 | 45600 | 45600 | 45550 | 2041 |
| 328 | 20240522 | 135000 | 38227674550 | 45550 | 45550 | 45650 | 45500 | 6982 |
| 329 | 20240522 | 134900 | 37909553300 | 45500 | 45600 | 45600 | 45500 | 4225 |
| 330 | 20240522 | 134800 | 37717096850 | 45550 | 45550 | 45600 | 45550 | 2660 |
| 331 | 20240522 | 134700 | 37595897050 | 45550 | 45550 | 45600 | 45550 | 546 |
| 332 | 20240522 | 134600 | 37571013900 | 45600 | 45600 | 45600 | 45550 | 1435 |
| 333 | 20240522 | 134500 | 37505646500 | 45600 | 45600 | 45600 | 45550 | 1631 |
| 334 | 20240522 | 134400 | 37431349450 | 45550 | 45550 | 45600 | 45550 | 1266 |
| 335 | 20240522 | 134300 | 37373679700 | 45550 | 45550 | 45600 | 45500 | 2159 |
| 336 | 20240522 | 134200 | 37275340850 | 45500 | 45600 | 45600 | 45500 | 1552 |
| 337 | 20240522 | 134100 | 37204652850 | 45550 | 45600 | 45600 | 45550 | 801 |
| 338 | 20240522 | 134000 | 37168163100 | 45550 | 45550 | 45600 | 45500 | 2812 |
| 339 | 20240522 | 133900 | 37040083450 | 45550 | 45600 | 45600 | 45550 | 1734 |
| 340 | 20240522 | 133800 | 36961079650 | 45550 | 45500 | 45600 | 45500 | 1093 |
| 341 | 20240522 | 133700 | 36911288700 | 45500 | 45550 | 45600 | 45500 | 1807 |
| 342 | 20240522 | 133600 | 36829035550 | 45550 | 45550 | 45550 | 45500 | 3489 |
| 343 | 20240522 | 133500 | 36670178850 | 45500 | 45500 | 45550 | 45500 | 1590 |
| 344 | 20240522 | 133400 | 36597777500 | 45550 | 45500 | 45550 | 45500 | 2874 |
| 345 | 20240522 | 133300 | 36466990950 | 45500 | 45550 | 45550 | 45500 | 2993 |
| 346 | 20240522 | 133200 | 36330744850 | 45500 | 45500 | 45550 | 45500 | 894 |
| 347 | 20240522 | 133100 | 36290051900 | 45550 | 45550 | 45550 | 45500 | 1517 |
| 348 | 20240522 | 133000 | 36221021000 | 45500 | 45550 | 45550 | 45500 | 2451 |
| 349 | 20240522 | 132900 | 36109469000 | 45500 | 45550 | 45550 | 45500 | 2239 |
| 350 | 20240522 | 132800 | 36007580450 | 45550 | 45600 | 45600 | 45500 | 10580 |
| 351 | 20240522 | 132700 | 35525673750 | 45600 | 45600 | 45600 | 45550 | 5628 |
| 352 | 20240522 | 132600 | 35269306950 | 45550 | 45600 | 45600 | 45550 | 3426 |
| 353 | 20240522 | 132500 | 35113173200 | 45600 | 45550 | 45600 | 45550 | 442 |
| 354 | 20240522 | 132400 | 35093030750 | 45600 | 45600 | 45600 | 45550 | 1529 |
| 355 | 20240522 | 132300 | 35023366900 | 45550 | 45600 | 45600 | 45550 | 10331 |
| 356 | 20240522 | 132200 | 34552785050 | 45600 | 45550 | 45600 | 45550 | 804 |
| 357 | 20240522 | 132100 | 34516157600 | 45600 | 45600 | 45600 | 45550 | 1668 |
| 358 | 20240522 | 132000 | 34440173550 | 45550 | 45600 | 45600 | 45550 | 520 |
| 359 | 20240522 | 131900 | 34416475350 | 45600 | 45550 | 45600 | 45550 | 401 |
| 360 | 20240522 | 131800 | 34398202400 | 45600 | 45550 | 45600 | 45550 | 753 |
| 361 | 20240522 | 131700 | 34363888200 | 45600 | 45550 | 45600 | 45550 | 1465 |
| 362 | 20240522 | 131600 | 34297126100 | 45600 | 45600 | 45650 | 45550 | 17281 |
| 363 | 20240522 | 131500 | 33509199900 | 45600 | 45600 | 45650 | 45600 | 1323 |
| 364 | 20240522 | 131400 | 33448869850 | 45600 | 45650 | 45650 | 45600 | 5634 |
| 365 | 20240522 | 131300 | 33191952300 | 45650 | 45600 | 45650 | 45600 | 1073 |
| 366 | 20240522 | 131200 | 33143020600 | 45600 | 45650 | 45650 | 45600 | 1050 |
| 367 | 20240522 | 131100 | 33095124450 | 45650 | 45600 | 45650 | 45600 | 457 |
| 368 | 20240522 | 131000 | 33074274900 | 45650 | 45700 | 45700 | 45600 | 6119 |
| 369 | 20240522 | 130900 | 32794943550 | 45650 | 45650 | 45700 | 45650 | 1106 |
| 370 | 20240522 | 130800 | 32744449200 | 45650 | 45650 | 45700 | 45650 | 835 |
| 371 | 20240522 | 130700 | 32706328750 | 45650 | 45650 | 45700 | 45650 | 573 |
| 372 | 20240522 | 130600 | 32680165550 | 45650 | 45700 | 45700 | 45650 | 874 |
| 373 | 20240522 | 130500 | 32640263750 | 45650 | 45650 | 45700 | 45650 | 592 |
| 374 | 20240522 | 130400 | 32613238350 | 45650 | 45650 | 45700 | 45650 | 700 |
| 375 | 20240522 | 130300 | 32581281250 | 45700 | 45650 | 45700 | 45650 | 489 |
| 376 | 20240522 | 130200 | 32558957850 | 45650 | 45650 | 45650 | 45650 | 268 |
| 377 | 20240522 | 130100 | 32546723650 | 45650 | 45650 | 45700 | 45650 | 768 |
| 378 | 20240522 | 130000 | 32511660550 | 45650 | 45700 | 45700 | 45650 | 2885 |
| 379 | 20240522 | 125900 | 32379843700 | 45650 | 45700 | 45700 | 45650 | 461 |
| 380 | 20240522 | 125800 | 32358795650 | 45700 | 45650 | 45700 | 45650 | 730 |
| 381 | 20240522 | 125700 | 32325467900 | 45650 | 45650 | 45700 | 45600 | 8427 |
| 382 | 20240522 | 125600 | 31940776500 | 45650 | 45650 | 45700 | 45650 | 1637 |
| 383 | 20240522 | 125500 | 31866045000 | 45700 | 45700 | 45700 | 45650 | 3184 |
| 384 | 20240522 | 125400 | 31720692150 | 45650 | 45700 | 45700 | 45650 | 16397 |
| 385 | 20240522 | 125300 | 30972159000 | 45650 | 45700 | 45700 | 45650 | 710 |
| 386 | 20240522 | 125200 | 30939720800 | 45700 | 45700 | 45750 | 45650 | 3713 |
| 387 | 20240522 | 125100 | 30770040900 | 45700 | 45750 | 45750 | 45700 | 1105 |
| 388 | 20240522 | 125000 | 30719528450 | 45700 | 45750 | 45750 | 45700 | 687 |
| 389 | 20240522 | 124900 | 30688125200 | 45750 | 45700 | 45750 | 45700 | 957 |
| 390 | 20240522 | 124800 | 30644388750 | 45700 | 45650 | 45750 | 45650 | 4899 |
| 391 | 20240522 | 124700 | 30420499500 | 45700 | 45650 | 45700 | 45650 | 1820 |
| 392 | 20240522 | 124600 | 30337381500 | 45650 | 45750 | 45750 | 45650 | 7672 |
| 393 | 20240522 | 124500 | 29986774050 | 45700 | 45700 | 45750 | 45700 | 476 |
| 394 | 20240522 | 124400 | 29965012600 | 45700 | 45700 | 45750 | 45700 | 1068 |
| 395 | 20240522 | 124300 | 29916195300 | 45750 | 45700 | 45750 | 45700 | 822 |
| 396 | 20240522 | 124200 | 29878625900 | 45700 | 45750 | 45750 | 45700 | 683 |
| 397 | 20240522 | 124100 | 29847406150 | 45700 | 45700 | 45750 | 45700 | 1028 |
| 398 | 20240522 | 124000 | 29800413500 | 45700 | 45700 | 45750 | 45700 | 747 |
| 399 | 20240522 | 123900 | 29766265900 | 45700 | 45700 | 45750 | 45700 | 777 |
| 400 | 20240522 | 123800 | 29730751150 | 45700 | 45750 | 45750 | 45700 | 848 |
| 401 | 20240522 | 123700 | 29691983000 | 45750 | 45750 | 45750 | 45700 | 2428 |
| 402 | 20240522 | 123600 | 29581020650 | 45750 | 45700 | 45750 | 45700 | 1251 |
| 403 | 20240522 | 123500 | 29523846600 | 45700 | 45700 | 45750 | 45700 | 1047 |
| 404 | 20240522 | 123400 | 29475996150 | 45700 | 45700 | 45750 | 45700 | 2184 |
| 405 | 20240522 | 123300 | 29376177150 | 45700 | 45750 | 45750 | 45700 | 1303 |
| 406 | 20240522 | 123200 | 29316621250 | 45700 | 45700 | 45750 | 45700 | 582 |
| 407 | 20240522 | 123100 | 29290012750 | 45700 | 45750 | 45750 | 45700 | 1116 |
| 408 | 20240522 | 123000 | 29239004450 | 45750 | 45700 | 45750 | 45700 | 412 |
| 409 | 20240522 | 122900 | 29220167950 | 45700 | 45700 | 45750 | 45700 | 823 |
| 410 | 20240522 | 122800 | 29182545550 | 45700 | 45700 | 45750 | 45700 | 889 |
| 411 | 20240522 | 122700 | 29141898550 | 45700 | 45700 | 45750 | 45700 | 2964 |
| 412 | 20240522 | 122600 | 29006425250 | 45700 | 45700 | 45750 | 45700 | 1396 |
| 413 | 20240522 | 122500 | 28942616100 | 45700 | 45750 | 45750 | 45700 | 719 |
| 414 | 20240522 | 122400 | 28909754450 | 45750 | 45750 | 45750 | 45700 | 383 |
| 415 | 20240522 | 122300 | 28892246350 | 45700 | 45700 | 45750 | 45700 | 867 |
| 416 | 20240522 | 122200 | 28852613550 | 45750 | 45700 | 45750 | 45700 | 948 |
| 417 | 20240522 | 122100 | 28809279950 | 45750 | 45750 | 45750 | 45700 | 705 |
| 418 | 20240522 | 122000 | 28777041300 | 45700 | 45700 | 45750 | 45700 | 816 |
| 419 | 20240522 | 121900 | 28739736900 | 45700 | 45750 | 45750 | 45700 | 906 |
| 420 | 20240522 | 121800 | 28698315700 | 45750 | 45700 | 45750 | 45700 | 349 |
| 421 | 20240522 | 121700 | 28682365650 | 45700 | 45700 | 45750 | 45700 | 679 |
| 422 | 20240522 | 121600 | 28651316150 | 45700 | 45800 | 45800 | 45700 | 4597 |
| 423 | 20240522 | 121500 | 28441017500 | 45800 | 45750 | 45800 | 45750 | 653 |
| 424 | 20240522 | 121400 | 28411140650 | 45750 | 45750 | 45800 | 45750 | 466 |
| 425 | 20240522 | 121300 | 28389818600 | 45750 | 45800 | 45800 | 45750 | 3268 |
| 426 | 20240522 | 121200 | 28240306200 | 45750 | 45800 | 45800 | 45750 | 677 |
| 427 | 20240522 | 121100 | 28209327300 | 45750 | 45750 | 45800 | 45750 | 1645 |
| 428 | 20240522 | 121000 | 28133995400 | 45750 | 45750 | 45800 | 45750 | 273 |
| 429 | 20240522 | 120900 | 28121504300 | 45750 | 45700 | 45800 | 45700 | 5915 |
| 430 | 20240522 | 120800 | 27850909750 | 45700 | 45700 | 45750 | 45700 | 468 |
| 431 | 20240522 | 120700 | 27829516150 | 45750 | 45750 | 45800 | 45700 | 1191 |
| 432 | 20240522 | 120600 | 27775062700 | 45750 | 45800 | 45800 | 45750 | 5887 |
| 433 | 20240522 | 120500 | 27505729100 | 45750 | 45800 | 45850 | 45750 | 6133 |
| 434 | 20240522 | 120400 | 27224886900 | 45800 | 45850 | 45850 | 45800 | 7025 |
| 435 | 20240522 | 120300 | 26903138900 | 45800 | 45850 | 45850 | 45800 | 1271 |
| 436 | 20240522 | 120200 | 26844887700 | 45800 | 45850 | 45850 | 45800 | 618 |
| 437 | 20240522 | 120100 | 26816571200 | 45800 | 45850 | 45850 | 45800 | 475 |
| 438 | 20240522 | 120000 | 26794806750 | 45850 | 45800 | 45850 | 45800 | 2558 |
| 439 | 20240522 | 115900 | 26677537100 | 45850 | 45800 | 45850 | 45800 | 1035 |
| 440 | 20240522 | 115800 | 26630108100 | 45800 | 45800 | 45850 | 45800 | 504 |
| 441 | 20240522 | 115700 | 26607019400 | 45850 | 45800 | 45850 | 45800 | 1391 |
| 442 | 20240522 | 115600 | 26543264550 | 45850 | 45800 | 45850 | 45800 | 1632 |
| 443 | 20240522 | 115500 | 26468483800 | 45800 | 45800 | 45850 | 45800 | 1579 |
| 444 | 20240522 | 115400 | 26396109200 | 45800 | 45800 | 45850 | 45800 | 456 |
| 445 | 20240522 | 115300 | 26375219800 | 45850 | 45800 | 45850 | 45800 | 676 |
| 446 | 20240522 | 115200 | 26344254950 | 45800 | 45850 | 45850 | 45800 | 1304 |
| 447 | 20240522 | 115100 | 26284525400 | 45850 | 45850 | 45850 | 45800 | 2120 |
| 448 | 20240522 | 115000 | 26187346050 | 45850 | 45800 | 45850 | 45800 | 2268 |
| 449 | 20240522 | 114900 | 26083469650 | 45800 | 45800 | 45850 | 45800 | 1121 |
| 450 | 20240522 | 114800 | 26032118950 | 45850 | 45850 | 45850 | 45800 | 583 |
| 451 | 20240522 | 114700 | 26005415700 | 45800 | 45800 | 45850 | 45800 | 423 |
| 452 | 20240522 | 114600 | 25986040300 | 45800 | 45850 | 45850 | 45800 | 342 |
| 453 | 20240522 | 114500 | 25970372400 | 45850 | 45800 | 45850 | 45800 | 382 |
| 454 | 20240522 | 114400 | 25952869000 | 45800 | 45850 | 45900 | 45800 | 1612 |
| 455 | 20240522 | 114300 | 25878966100 | 45850 | 45900 | 45900 | 45850 | 600 |
| 456 | 20240522 | 114200 | 25851449700 | 45850 | 45900 | 45900 | 45850 | 138 |
| 457 | 20240522 | 114100 | 25845121700 | 45850 | 45900 | 45900 | 45850 | 234 |
| 458 | 20240522 | 114000 | 25834390300 | 45850 | 45900 | 45900 | 45850 | 511 |
| 459 | 20240522 | 113900 | 25810959500 | 45900 | 45850 | 45900 | 45850 | 220 |
| 460 | 20240522 | 113800 | 25800867950 | 45900 | 45850 | 45900 | 45800 | 3939 |
| 461 | 20240522 | 113700 | 25620270350 | 45850 | 45900 | 45900 | 45800 | 3823 |
| 462 | 20240522 | 113600 | 25444997850 | 45850 | 45850 | 45900 | 45850 | 1195 |
| 463 | 20240522 | 113500 | 25390189400 | 45900 | 45850 | 45900 | 45850 | 906 |
| 464 | 20240522 | 113400 | 25348642450 | 45900 | 45900 | 45900 | 45850 | 557 |
| 465 | 20240522 | 113300 | 25323094650 | 45850 | 45900 | 45900 | 45850 | 1070 |
| 466 | 20240522 | 113200 | 25274023350 | 45850 | 45900 | 45900 | 45850 | 1169 |
| 467 | 20240522 | 113100 | 25220401100 | 45850 | 45850 | 45900 | 45850 | 1127 |
| 468 | 20240522 | 113000 | 25168698800 | 45850 | 45850 | 45900 | 45850 | 694 |
| 469 | 20240522 | 112900 | 25136872950 | 45850 | 45900 | 45900 | 45850 | 546 |
| 470 | 20240522 | 112800 | 25111819850 | 45900 | 45850 | 45900 | 45850 | 1048 |
| 471 | 20240522 | 112700 | 25063747750 | 45850 | 45900 | 45950 | 45850 | 3312 |
| 472 | 20240522 | 112600 | 24911740300 | 45900 | 45950 | 46000 | 45900 | 2089 |
| 473 | 20240522 | 112500 | 24815822250 | 45950 | 46100 | 46150 | 45950 | 17443 |
| 474 | 20240522 | 112400 | 24012807050 | 46150 | 46100 | 46150 | 46100 | 389 |
| 475 | 20240522 | 112300 | 23994872850 | 46100 | 46150 | 46150 | 46100 | 631 |
| 476 | 20240522 | 112200 | 23965780350 | 46100 | 46100 | 46150 | 46100 | 1655 |
| 477 | 20240522 | 112100 | 23889420700 | 46100 | 46150 | 46150 | 46100 | 2886 |
| 478 | 20240522 | 112000 | 23756262500 | 46100 | 46100 | 46150 | 46050 | 4208 |
| 479 | 20240522 | 111900 | 23562276300 | 46100 | 46150 | 46150 | 46050 | 1899 |
| 480 | 20240522 | 111800 | 23474732300 | 46100 | 46150 | 46150 | 46050 | 9763 |
| 481 | 20240522 | 111700 | 23024668200 | 46100 | 46150 | 46150 | 46100 | 734 |
| 482 | 20240522 | 111600 | 22990812600 | 46100 | 46150 | 46150 | 46100 | 711 |
| 483 | 20240522 | 111500 | 22958027350 | 46100 | 46100 | 46150 | 46050 | 5390 |
| 484 | 20240522 | 111400 | 22709544200 | 46050 | 46100 | 46100 | 46050 | 370 |
| 485 | 20240522 | 111300 | 22692501300 | 46100 | 46100 | 46100 | 46050 | 619 |
| 486 | 20240522 | 111200 | 22663976700 | 46050 | 46050 | 46100 | 46050 | 1337 |
| 487 | 20240522 | 111100 | 22602361500 | 46050 | 46100 | 46150 | 46050 | 1220 |
| 488 | 20240522 | 111000 | 22546129200 | 46100 | 46150 | 46150 | 46050 | 2079 |
| 489 | 20240522 | 110900 | 22450288150 | 46100 | 46050 | 46150 | 46050 | 5678 |
| 490 | 20240522 | 110800 | 22188537000 | 46050 | 46050 | 46100 | 46000 | 5460 |
| 491 | 20240522 | 110700 | 21937131700 | 46050 | 46100 | 46100 | 46050 | 1072 |
| 492 | 20240522 | 110600 | 21887740100 | 46100 | 45950 | 46100 | 45950 | 12505 |
| 493 | 20240522 | 110500 | 21312383400 | 45950 | 45950 | 46000 | 45950 | 604 |
| 494 | 20240522 | 110400 | 21284628850 | 45950 | 45950 | 46000 | 45950 | 254 |
| 495 | 20240522 | 110300 | 21272955050 | 46000 | 45900 | 46000 | 45850 | 9605 |
| 496 | 20240522 | 110200 | 20831887600 | 45850 | 45850 | 45900 | 45850 | 371 |
| 497 | 20240522 | 110100 | 20814875800 | 45850 | 45850 | 45900 | 45850 | 355 |
| 498 | 20240522 | 110000 | 20798597150 | 45850 | 45850 | 45900 | 45800 | 6637 |
| 499 | 20240522 | 105900 | 20494299150 | 45850 | 45850 | 45900 | 45800 | 9417 |
| 500 | 20240522 | 105800 | 20062549950 | 45900 | 45850 | 45900 | 45850 | 689 |
| 501 | 20240522 | 105700 | 20030958850 | 45900 | 45900 | 45900 | 45850 | 192 |
| 502 | 20240522 | 105600 | 20022154900 | 45850 | 45850 | 45900 | 45850 | 184 |
| 503 | 20240522 | 105500 | 20013717400 | 45850 | 45900 | 45900 | 45850 | 581 |
| 504 | 20240522 | 105400 | 19987073150 | 45900 | 45900 | 45900 | 45850 | 3741 |
| 505 | 20240522 | 105300 | 19815367050 | 45900 | 45900 | 45950 | 45850 | 516 |
| 506 | 20240522 | 105200 | 19791691450 | 45900 | 45900 | 45950 | 45900 | 1774 |
| 507 | 20240522 | 105100 | 19710264500 | 45900 | 45950 | 45950 | 45900 | 2294 |
| 508 | 20240522 | 105000 | 19604969300 | 45950 | 45900 | 45950 | 45900 | 331 |
| 509 | 20240522 | 104900 | 19589774350 | 45900 | 45900 | 45950 | 45900 | 1996 |
| 510 | 20240522 | 104800 | 19498154750 | 45950 | 45900 | 45950 | 45900 | 729 |
| 511 | 20240522 | 104700 | 19464690800 | 45900 | 45850 | 45950 | 45850 | 5088 |
| 512 | 20240522 | 104600 | 19231159300 | 45900 | 45900 | 45900 | 45850 | 1725 |
| 513 | 20240522 | 104500 | 19152041950 | 45900 | 45900 | 45950 | 45850 | 2124 |
| 514 | 20240522 | 104400 | 19054550800 | 45950 | 45900 | 45950 | 45900 | 123 |
| 515 | 20240522 | 104300 | 19048903550 | 45900 | 45900 | 45950 | 45900 | 1436 |
| 516 | 20240522 | 104200 | 18982990150 | 45900 | 45950 | 45950 | 45900 | 899 |
| 517 | 20240522 | 104100 | 18941720650 | 45950 | 45900 | 45950 | 45900 | 677 |
| 518 | 20240522 | 104000 | 18910645150 | 45900 | 45850 | 45950 | 45850 | 2941 |
| 519 | 20240522 | 103900 | 18775665650 | 45900 | 45850 | 45900 | 45850 | 179 |
| 520 | 20240522 | 103800 | 18767453600 | 45850 | 45850 | 45900 | 45850 | 831 |
| 521 | 20240522 | 103700 | 18729316350 | 45900 | 45850 | 45900 | 45800 | 20401 |
| 522 | 20240522 | 103600 | 17793957800 | 45850 | 45900 | 45950 | 45800 | 7474 |
| 523 | 20240522 | 103500 | 17451135850 | 45900 | 45950 | 45950 | 45900 | 3845 |
| 524 | 20240522 | 103400 | 17274645700 | 45950 | 45950 | 45950 | 45900 | 449 |
| 525 | 20240522 | 103300 | 17254034250 | 45900 | 45900 | 45950 | 45900 | 893 |
| 526 | 20240522 | 103200 | 17213017650 | 45900 | 45950 | 45950 | 45900 | 456 |
| 527 | 20240522 | 103100 | 17192073200 | 45900 | 45900 | 45950 | 45900 | 335 |
| 528 | 20240522 | 103000 | 17176694450 | 45950 | 45900 | 45950 | 45900 | 419 |
| 529 | 20240522 | 102900 | 17157456450 | 45900 | 45900 | 45950 | 45900 | 621 |
| 530 | 20240522 | 102800 | 17128951750 | 45900 | 45900 | 45950 | 45900 | 1296 |
| 531 | 20240522 | 102700 | 17069413550 | 45950 | 45950 | 45950 | 45900 | 2877 |
| 532 | 20240522 | 102600 | 16937219650 | 45950 | 45900 | 45950 | 45900 | 459 |
| 533 | 20240522 | 102500 | 16916135600 | 45950 | 45950 | 45950 | 45900 | 2670 |
| 534 | 20240522 | 102400 | 16793498400 | 45950 | 45900 | 45950 | 45900 | 4654 |
| 535 | 20240522 | 102300 | 16579648650 | 45900 | 45900 | 45950 | 45900 | 1142 |
| 536 | 20240522 | 102200 | 16527183250 | 45950 | 45950 | 45950 | 45900 | 9235 |
| 537 | 20240522 | 102100 | 16103147100 | 45900 | 45950 | 45950 | 45900 | 1904 |
| 538 | 20240522 | 102000 | 16015719200 | 45950 | 45950 | 46000 | 45900 | 7082 |
| 539 | 20240522 | 101900 | 15690274550 | 46000 | 46000 | 46000 | 45950 | 692 |
| 540 | 20240522 | 101800 | 15658466100 | 46000 | 45950 | 46000 | 45950 | 5465 |
| 541 | 20240522 | 101700 | 15407339700 | 45950 | 46000 | 46000 | 45950 | 1147 |
| 542 | 20240522 | 101600 | 15354607350 | 45950 | 45950 | 46000 | 45950 | 2146 |
| 543 | 20240522 | 101500 | 15255968150 | 46000 | 46000 | 46000 | 45950 | 1055 |
| 544 | 20240522 | 101400 | 15207477050 | 46000 | 45900 | 46000 | 45900 | 13433 |
| 545 | 20240522 | 101300 | 14590699600 | 45900 | 45800 | 45900 | 45800 | 3664 |
| 546 | 20240522 | 101200 | 14422611650 | 45850 | 45850 | 45850 | 45800 | 6454 |
| 547 | 20240522 | 101100 | 14126708500 | 45850 | 45850 | 45900 | 45800 | 2263 |
| 548 | 20240522 | 101000 | 14022974500 | 45900 | 45850 | 45900 | 45850 | 607 |
| 549 | 20240522 | 100900 | 13995137250 | 45900 | 45800 | 45900 | 45800 | 4757 |
| 550 | 20240522 | 100800 | 13777029950 | 45850 | 45850 | 45850 | 45800 | 828 |
| 551 | 20240522 | 100700 | 13739073950 | 45850 | 45850 | 45850 | 45800 | 2813 |
| 552 | 20240522 | 100600 | 13610109150 | 45850 | 45850 | 45850 | 45800 | 745 |
| 553 | 20240522 | 100500 | 13575970450 | 45850 | 45850 | 45850 | 45800 | 1613 |
| 554 | 20240522 | 100400 | 13502057650 | 45850 | 45800 | 45850 | 45800 | 1198 |
| 555 | 20240522 | 100300 | 13447178450 | 45850 | 45800 | 45850 | 45750 | 2305 |
| 556 | 20240522 | 100200 | 13341610050 | 45800 | 45850 | 45850 | 45750 | 8308 |
| 557 | 20240522 | 100100 | 12961090450 | 45850 | 45850 | 45850 | 45800 | 1024 |
| 558 | 20240522 | 100000 | 12914180250 | 45850 | 45750 | 45850 | 45750 | 17442 |
| 559 | 20240522 | 095900 | 12115125000 | 45800 | 45800 | 45800 | 45750 | 3435 |
| 560 | 20240522 | 095800 | 11957971000 | 45750 | 45750 | 45800 | 45750 | 6032 |
| 561 | 20240522 | 095700 | 11681988100 | 45750 | 45800 | 45800 | 45750 | 2928 |
| 562 | 20240522 | 095600 | 11548028050 | 45800 | 45750 | 45800 | 45750 | 2075 |
| 563 | 20240522 | 095500 | 11453024850 | 45750 | 45750 | 45800 | 45750 | 1158 |
| 564 | 20240522 | 095400 | 11400044250 | 45750 | 45800 | 45800 | 45750 | 1891 |
| 565 | 20240522 | 095300 | 11313492700 | 45750 | 45750 | 45800 | 45750 | 1045 |
| 566 | 20240522 | 095200 | 11265677100 | 45750 | 45750 | 45800 | 45750 | 3765 |
| 567 | 20240522 | 095100 | 11093416500 | 45750 | 45800 | 45800 | 45750 | 1357 |
| 568 | 20240522 | 095000 | 11031328100 | 45750 | 45800 | 45800 | 45750 | 2258 |
| 569 | 20240522 | 094900 | 10927970550 | 45800 | 45800 | 45850 | 45750 | 4746 |
| 570 | 20240522 | 094800 | 10710597650 | 45850 | 45850 | 45850 | 45800 | 3930 |
| 571 | 20240522 | 094700 | 10530591300 | 45850 | 45750 | 45850 | 45750 | 16272 |
| 572 | 20240522 | 094600 | 9785311300 | 45800 | 45800 | 45800 | 45750 | 2986 |
| 573 | 20240522 | 094500 | 9648662400 | 45800 | 45800 | 45800 | 45750 | 4108 |
| 574 | 20240522 | 094400 | 9460523900 | 45750 | 45750 | 45800 | 45750 | 5335 |
| 575 | 20240522 | 094300 | 9216213050 | 45800 | 45800 | 45850 | 45750 | 2991 |
| 576 | 20240522 | 094200 | 9079222300 | 45800 | 45850 | 45850 | 45800 | 2193 |
| 577 | 20240522 | 094100 | 8978774550 | 45850 | 45800 | 45850 | 45750 | 4122 |
| 578 | 20240522 | 094000 | 8789997050 | 45800 | 45750 | 45800 | 45750 | 2662 |
| 579 | 20240522 | 093900 | 8668088750 | 45750 | 45750 | 45800 | 45750 | 2317 |
| 580 | 20240522 | 093800 | 8562067900 | 45800 | 45850 | 45850 | 45750 | 2207 |
| 581 | 20240522 | 093700 | 8461017500 | 45800 | 45800 | 45850 | 45750 | 3948 |
| 582 | 20240522 | 093600 | 8280180400 | 45750 | 45750 | 45800 | 45700 | 6346 |
| 583 | 20240522 | 093500 | 7989819350 | 45750 | 45700 | 45750 | 45700 | 1223 |
| 584 | 20240522 | 093400 | 7933873050 | 45750 | 45700 | 45750 | 45700 | 1714 |
| 585 | 20240522 | 093300 | 7855536650 | 45700 | 45800 | 45800 | 45700 | 2068 |
| 586 | 20240522 | 093200 | 7760904900 | 45800 | 45700 | 45800 | 45700 | 7477 |
| 587 | 20240522 | 093100 | 7418804450 | 45750 | 45700 | 45750 | 45700 | 718 |
| 588 | 20240522 | 093000 | 7385983750 | 45750 | 45750 | 45750 | 45700 | 398 |
| 589 | 20240522 | 092900 | 7367789250 | 45700 | 45700 | 45750 | 45700 | 2550 |
| 590 | 20240522 | 092800 | 7251140450 | 45700 | 45750 | 45800 | 45700 | 1939 |
| 591 | 20240522 | 092700 | 7162466800 | 45750 | 45750 | 45800 | 45750 | 520 |
| 592 | 20240522 | 092600 | 7138675150 | 45800 | 45850 | 45850 | 45750 | 3243 |
| 593 | 20240522 | 092500 | 6990230800 | 45800 | 45800 | 45850 | 45750 | 5867 |
| 594 | 20240522 | 092400 | 6721352500 | 45750 | 45800 | 45800 | 45750 | 1347 |
| 595 | 20240522 | 092300 | 6659693550 | 45800 | 45800 | 45850 | 45800 | 2414 |
| 596 | 20240522 | 092200 | 6549127400 | 45800 | 45600 | 45850 | 45600 | 19409 |
| 597 | 20240522 | 092100 | 5661846650 | 45650 | 45600 | 45650 | 45600 | 2799 |
| 598 | 20240522 | 092000 | 5534211550 | 45600 | 45650 | 45650 | 45600 | 960 |
| 599 | 20240522 | 091900 | 5490419200 | 45650 | 45650 | 45700 | 45600 | 2354 |
| 600 | 20240522 | 091800 | 5382955150 | 45650 | 45550 | 45700 | 45550 | 5406 |
| 601 | 20240522 | 091700 | 5136353400 | 45600 | 45600 | 45650 | 45550 | 3693 |
| 602 | 20240522 | 091600 | 4967969400 | 45600 | 45700 | 45700 | 45600 | 3927 |
| 603 | 20240522 | 091500 | 4788832800 | 45650 | 45650 | 45700 | 45650 | 1741 |
| 604 | 20240522 | 091400 | 4709352100 | 45650 | 45650 | 45700 | 45650 | 2000 |
| 605 | 20240522 | 091300 | 4618024450 | 45700 | 45700 | 45750 | 45650 | 2884 |
| 606 | 20240522 | 091200 | 4486272750 | 45750 | 45650 | 45800 | 45650 | 10139 |
| 607 | 20240522 | 091100 | 4022859700 | 45650 | 45650 | 45700 | 45650 | 1526 |
| 608 | 20240522 | 091000 | 3953164550 | 45650 | 45700 | 45750 | 45650 | 4471 |
| 609 | 20240522 | 090900 | 3748944250 | 45700 | 45700 | 45750 | 45700 | 2820 |
| 610 | 20240522 | 090800 | 3620000100 | 45700 | 45750 | 45800 | 45700 | 2715 |
| 611 | 20240522 | 090700 | 3495829500 | 45750 | 45750 | 45800 | 45650 | 7874 |
| 612 | 20240522 | 090600 | 3135760350 | 45800 | 45800 | 45850 | 45750 | 3091 |
| 613 | 20240522 | 090500 | 2994184300 | 45800 | 45700 | 45850 | 45700 | 4688 |
| 614 | 20240522 | 090400 | 2779615200 | 45750 | 45750 | 45750 | 45700 | 8478 |
| 615 | 20240522 | 090300 | 2391787950 | 45800 | 45650 | 45800 | 45600 | 10289 |
| 616 | 20240522 | 090200 | 1921877350 | 45700 | 45750 | 45800 | 45650 | 6773 |
| 617 | 20240522 | 090100 | 1612150950 | 45800 | 45750 | 45900 | 45750 | 8156 |
| 618 | 20240522 | 090000 | 1238798350 | 45750 | 45800 | 45950 | 45650 | 26916 |