41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240524 | 220000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 5549 |
| 3 | 20240524 | 215900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20240524 | 215800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20240524 | 215700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20240524 | 215600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20240524 | 215500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20240524 | 215400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20240524 | 215300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20240524 | 215200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20240524 | 215100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20240524 | 215000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20240524 | 214900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20240524 | 214800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20240524 | 214700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20240524 | 214600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20240524 | 214500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20240524 | 214400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20240524 | 214300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20240524 | 214200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20240524 | 214100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20240524 | 214000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20240524 | 213900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20240524 | 213800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20240524 | 213700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20240524 | 213600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20240524 | 213500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20240524 | 213400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20240524 | 213300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20240524 | 213200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20240524 | 213100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20240524 | 213000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 5549 |
| 33 | 20240524 | 212900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20240524 | 212800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20240524 | 212700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20240524 | 212600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20240524 | 212500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20240524 | 212400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20240524 | 212300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20240524 | 212200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20240524 | 212100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20240524 | 212000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20240524 | 211900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20240524 | 211800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20240524 | 211700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20240524 | 211600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20240524 | 211500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20240524 | 211400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20240524 | 211300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20240524 | 211200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20240524 | 211100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20240524 | 211000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20240524 | 210900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20240524 | 210800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20240524 | 210700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20240524 | 210600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20240524 | 210500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20240524 | 210400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20240524 | 210300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20240524 | 210200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20240524 | 210100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20240524 | 210000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 5549 |
| 63 | 20240524 | 205900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20240524 | 205800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20240524 | 205700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20240524 | 205600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20240524 | 205500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20240524 | 205400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20240524 | 205300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20240524 | 205200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20240524 | 205100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20240524 | 205000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20240524 | 204900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20240524 | 204800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20240524 | 204700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20240524 | 204600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20240524 | 204500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20240524 | 204400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20240524 | 204300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20240524 | 204200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20240524 | 204100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20240524 | 204000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20240524 | 203900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20240524 | 203800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20240524 | 203700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20240524 | 203600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20240524 | 203500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20240524 | 203400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20240524 | 203300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20240524 | 203200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20240524 | 203100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20240524 | 203000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 5549 |
| 93 | 20240524 | 202900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20240524 | 202800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20240524 | 202700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20240524 | 202600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20240524 | 202500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20240524 | 202400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20240524 | 202300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20240524 | 202200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20240524 | 202100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20240524 | 202000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20240524 | 201900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20240524 | 201800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20240524 | 201700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20240524 | 201600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20240524 | 201500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20240524 | 201400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20240524 | 201300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20240524 | 201200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20240524 | 201100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20240524 | 201000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20240524 | 200900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20240524 | 200800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20240524 | 200700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20240524 | 200600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20240524 | 200500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20240524 | 200400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20240524 | 200300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20240524 | 200200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20240524 | 200100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20240524 | 200000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 5549 |
| 123 | 20240524 | 195900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20240524 | 195800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20240524 | 195700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20240524 | 195600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20240524 | 195500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20240524 | 195400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20240524 | 195300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20240524 | 195200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20240524 | 195100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20240524 | 195000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20240524 | 194900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20240524 | 194800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20240524 | 194700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20240524 | 194600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20240524 | 194500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20240524 | 194400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20240524 | 194300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20240524 | 194200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20240524 | 194100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20240524 | 194000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20240524 | 193900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20240524 | 193800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20240524 | 193700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20240524 | 193600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20240524 | 193500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20240524 | 193400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20240524 | 193300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20240524 | 193200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20240524 | 193100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20240524 | 193000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 5549 |
| 153 | 20240524 | 192900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20240524 | 192800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20240524 | 192700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20240524 | 192600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20240524 | 192500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20240524 | 192400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20240524 | 192300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20240524 | 192200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20240524 | 192100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20240524 | 192000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20240524 | 191900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20240524 | 191800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20240524 | 191700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20240524 | 191600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20240524 | 191500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20240524 | 191400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20240524 | 191300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20240524 | 191200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20240524 | 191100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20240524 | 191000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20240524 | 190900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20240524 | 190800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20240524 | 190700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20240524 | 190600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20240524 | 190500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20240524 | 190400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20240524 | 190300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20240524 | 190200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20240524 | 190100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20240524 | 190000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 5549 |
| 183 | 20240524 | 185900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20240524 | 185800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20240524 | 185700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20240524 | 185600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20240524 | 185500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20240524 | 185400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20240524 | 185300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20240524 | 185200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20240524 | 185100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20240524 | 185000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20240524 | 184900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20240524 | 184800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20240524 | 184700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20240524 | 184600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20240524 | 184500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20240524 | 184400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20240524 | 184300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20240524 | 184200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20240524 | 184100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20240524 | 184000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20240524 | 183900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20240524 | 183800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20240524 | 183700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20240524 | 183600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20240524 | 183500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20240524 | 183400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20240524 | 183300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20240524 | 183200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20240524 | 183100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20240524 | 183000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 5549 |
| 213 | 20240524 | 182900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20240524 | 182800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20240524 | 182700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20240524 | 182600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20240524 | 182500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20240524 | 182400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20240524 | 182300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20240524 | 182200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20240524 | 182100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20240524 | 182000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20240524 | 181900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20240524 | 181800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20240524 | 181700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20240524 | 181600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20240524 | 181500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20240524 | 181400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20240524 | 181300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20240524 | 181200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20240524 | 181100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20240524 | 181000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20240524 | 180900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20240524 | 180800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20240524 | 180700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20240524 | 180600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20240524 | 180500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20240524 | 180400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20240524 | 180300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20240524 | 180200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20240524 | 180100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20240524 | 180000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 5549 |
| 243 | 20240524 | 175900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20240524 | 175800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20240524 | 175700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20240524 | 175600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20240524 | 175500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20240524 | 175400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20240524 | 175300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20240524 | 175200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20240524 | 175100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 252 | 20240524 | 175000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20240524 | 174900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20240524 | 174800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20240524 | 174700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20240524 | 174600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20240524 | 174500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20240524 | 174400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20240524 | 174300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20240524 | 174200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20240524 | 174100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20240524 | 174000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 263 | 20240524 | 173900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 264 | 20240524 | 173800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 265 | 20240524 | 173700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20240524 | 173600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20240524 | 173500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20240524 | 173400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20240524 | 173300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20240524 | 173200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20240524 | 173100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20240524 | 173000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 5549 |
| 273 | 20240524 | 172900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20240524 | 172800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20240524 | 172700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20240524 | 172600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20240524 | 172500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20240524 | 172400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20240524 | 172300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20240524 | 172200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20240524 | 172100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20240524 | 172000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 283 | 20240524 | 171900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 284 | 20240524 | 171800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 285 | 20240524 | 171700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 286 | 20240524 | 171600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 287 | 20240524 | 171500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 288 | 20240524 | 171400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 289 | 20240524 | 171300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 290 | 20240524 | 171200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 291 | 20240524 | 171100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 292 | 20240524 | 171000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 293 | 20240524 | 170900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 294 | 20240524 | 170800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 295 | 20240524 | 170700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 296 | 20240524 | 170600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 297 | 20240524 | 170500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 298 | 20240524 | 170400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 299 | 20240524 | 170300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 300 | 20240524 | 170200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 301 | 20240524 | 170100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 302 | 20240524 | 170000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 5549 |
| 303 | 20240524 | 165900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 304 | 20240524 | 165800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 305 | 20240524 | 165700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 306 | 20240524 | 165600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 307 | 20240524 | 165500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 308 | 20240524 | 165400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 309 | 20240524 | 165300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 310 | 20240524 | 165200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 311 | 20240524 | 165100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 312 | 20240524 | 165000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 313 | 20240524 | 164900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 314 | 20240524 | 164800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 315 | 20240524 | 164700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 316 | 20240524 | 164600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 317 | 20240524 | 164500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 318 | 20240524 | 164400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 319 | 20240524 | 164300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 320 | 20240524 | 164200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 321 | 20240524 | 164100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 322 | 20240524 | 164000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 323 | 20240524 | 163900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 324 | 20240524 | 163800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 325 | 20240524 | 163700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 326 | 20240524 | 163600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 327 | 20240524 | 163500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 328 | 20240524 | 163400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 329 | 20240524 | 163300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 330 | 20240524 | 163200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 331 | 20240524 | 163100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 332 | 20240524 | 163000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 5549 |
| 333 | 20240524 | 162900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 334 | 20240524 | 162800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 335 | 20240524 | 162700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 336 | 20240524 | 162600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 337 | 20240524 | 162500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 338 | 20240524 | 162400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 339 | 20240524 | 162300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 340 | 20240524 | 162200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 341 | 20240524 | 162100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 342 | 20240524 | 162000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 343 | 20240524 | 161900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 344 | 20240524 | 161800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 345 | 20240524 | 161700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 346 | 20240524 | 161600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 347 | 20240524 | 161500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 348 | 20240524 | 161400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 349 | 20240524 | 161300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 350 | 20240524 | 161200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 351 | 20240524 | 161100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 352 | 20240524 | 161000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 353 | 20240524 | 160900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 354 | 20240524 | 160800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 355 | 20240524 | 160700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 356 | 20240524 | 160600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 357 | 20240524 | 160500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 358 | 20240524 | 160400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 359 | 20240524 | 160300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 360 | 20240524 | 160200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 361 | 20240524 | 160100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 362 | 20240524 | 160000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 5549 |
| 363 | 20240524 | 155900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 364 | 20240524 | 155800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 365 | 20240524 | 155700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 366 | 20240524 | 155600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 367 | 20240524 | 155500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 368 | 20240524 | 155400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 369 | 20240524 | 155300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 370 | 20240524 | 155200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 371 | 20240524 | 155100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 372 | 20240524 | 155000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 373 | 20240524 | 154900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 374 | 20240524 | 154800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 375 | 20240524 | 154700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 376 | 20240524 | 154600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 377 | 20240524 | 154500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 378 | 20240524 | 154400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 379 | 20240524 | 154300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 380 | 20240524 | 154200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 381 | 20240524 | 154100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 382 | 20240524 | 154000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 383 | 20240524 | 153900 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 384 | 20240524 | 153800 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 385 | 20240524 | 153700 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 386 | 20240524 | 153600 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 387 | 20240524 | 153500 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 388 | 20240524 | 153400 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 389 | 20240524 | 153300 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 390 | 20240524 | 153200 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 391 | 20240524 | 153100 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 392 | 20240524 | 153000 | 7149964250 | 23700 | 23700 | 23700 | 23700 | 11098 |
| 393 | 20240524 | 152900 | 7018452950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 394 | 20240524 | 152800 | 7018452950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 395 | 20240524 | 152700 | 7018452950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 396 | 20240524 | 152600 | 7018452950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 397 | 20240524 | 152500 | 7018452950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 398 | 20240524 | 152400 | 7018452950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 399 | 20240524 | 152300 | 7018452950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 400 | 20240524 | 152200 | 7018452950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 401 | 20240524 | 152100 | 7018452950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 402 | 20240524 | 152000 | 7018452950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 403 | 20240524 | 151900 | 7018452950 | 23600 | 23650 | 23700 | 23600 | 586 |
| 404 | 20240524 | 151800 | 7004595850 | 23650 | 23600 | 23700 | 23600 | 145 |
| 405 | 20240524 | 151700 | 7001173250 | 23600 | 23650 | 23650 | 23600 | 666 |
| 406 | 20240524 | 151600 | 6985424800 | 23650 | 23600 | 23650 | 23600 | 74 |
| 407 | 20240524 | 151500 | 6983677200 | 23700 | 23650 | 23700 | 23600 | 262 |
| 408 | 20240524 | 151400 | 6977475700 | 23650 | 23700 | 23700 | 23650 | 319 |
| 409 | 20240524 | 151300 | 6969926950 | 23700 | 23800 | 23800 | 23700 | 2225 |
| 410 | 20240524 | 151200 | 6917143850 | 23750 | 23800 | 23800 | 23750 | 93 |
| 411 | 20240524 | 151100 | 6914934450 | 23750 | 23750 | 23750 | 23750 | 260 |
| 412 | 20240524 | 151000 | 6908759450 | 23750 | 23750 | 23750 | 23750 | 160 |
| 413 | 20240524 | 150900 | 6904959450 | 23750 | 23750 | 23800 | 23750 | 342 |
| 414 | 20240524 | 150800 | 6896835200 | 23750 | 23800 | 23800 | 23750 | 282 |
| 415 | 20240524 | 150700 | 6890136100 | 23800 | 23850 | 23850 | 23800 | 1025 |
| 416 | 20240524 | 150600 | 6865739000 | 23850 | 23800 | 23850 | 23800 | 270 |
| 417 | 20240524 | 150500 | 6859305050 | 23850 | 23850 | 23850 | 23850 | 69 |
| 418 | 20240524 | 150400 | 6857659400 | 23850 | 23850 | 23850 | 23800 | 1782 |
| 419 | 20240524 | 150300 | 6815158750 | 23850 | 23900 | 23900 | 23850 | 256 |
| 420 | 20240524 | 150200 | 6809051550 | 23850 | 23900 | 23900 | 23850 | 214 |
| 421 | 20240524 | 150100 | 6803945050 | 23900 | 23900 | 23900 | 23850 | 43 |
| 422 | 20240524 | 150000 | 6802918000 | 23950 | 23950 | 23950 | 23900 | 294 |
| 423 | 20240524 | 145900 | 6795883300 | 23950 | 23950 | 23950 | 23950 | 122 |
| 424 | 20240524 | 145800 | 6792961400 | 23950 | 23950 | 23950 | 23900 | 234 |
| 425 | 20240524 | 145700 | 6787363400 | 23900 | 23900 | 23950 | 23900 | 164 |
| 426 | 20240524 | 145600 | 6783441250 | 23900 | 23950 | 23950 | 23900 | 273 |
| 427 | 20240524 | 145500 | 6776906900 | 23950 | 23950 | 23950 | 23900 | 140 |
| 428 | 20240524 | 145400 | 6773558000 | 23950 | 23850 | 23950 | 23850 | 467 |
| 429 | 20240524 | 145300 | 6762398350 | 23900 | 23900 | 23900 | 23850 | 213 |
| 430 | 20240524 | 145200 | 6757314450 | 23900 | 23850 | 23900 | 23850 | 306 |
| 431 | 20240524 | 145100 | 6750004050 | 23900 | 23900 | 23900 | 23900 | 337 |
| 432 | 20240524 | 145000 | 6741949750 | 23950 | 23950 | 23950 | 23950 | 89 |
| 433 | 20240524 | 144900 | 6739818200 | 23900 | 23850 | 23950 | 23850 | 144 |
| 434 | 20240524 | 144800 | 6736372850 | 23850 | 23900 | 23950 | 23800 | 602 |
| 435 | 20240524 | 144700 | 6721990300 | 23900 | 23900 | 23900 | 23900 | 442 |
| 436 | 20240524 | 144600 | 6711426500 | 23900 | 23800 | 23900 | 23800 | 115 |
| 437 | 20240524 | 144500 | 6708679000 | 23800 | 23900 | 23900 | 23800 | 151 |
| 438 | 20240524 | 144400 | 6705082750 | 23900 | 23850 | 23900 | 23850 | 159 |
| 439 | 20240524 | 144300 | 6701284600 | 23850 | 23900 | 23900 | 23850 | 37 |
| 440 | 20240524 | 144200 | 6700400350 | 23900 | 23750 | 23900 | 23750 | 317 |
| 441 | 20240524 | 144100 | 6692842300 | 23900 | 23850 | 23900 | 23750 | 748 |
| 442 | 20240524 | 144000 | 6675055950 | 23850 | 23850 | 23900 | 23750 | 1762 |
| 443 | 20240524 | 143900 | 6633097950 | 23850 | 23850 | 23900 | 23800 | 242 |
| 444 | 20240524 | 143800 | 6627330900 | 23900 | 23850 | 23900 | 23850 | 168 |
| 445 | 20240524 | 143700 | 6623317500 | 23900 | 23900 | 23900 | 23900 | 94 |
| 446 | 20240524 | 143600 | 6621070900 | 23800 | 23950 | 23950 | 23800 | 306 |
| 447 | 20240524 | 143500 | 6613772800 | 23950 | 23950 | 23950 | 23950 | 83 |
| 448 | 20240524 | 143400 | 6611784950 | 23800 | 23900 | 23950 | 23800 | 100 |
| 449 | 20240524 | 143300 | 6609392300 | 23950 | 23850 | 23950 | 23800 | 195 |
| 450 | 20240524 | 143200 | 6604735050 | 23900 | 23850 | 23900 | 23850 | 136 |
| 451 | 20240524 | 143100 | 6601484800 | 23900 | 23950 | 23950 | 23850 | 105 |
| 452 | 20240524 | 143000 | 6598970550 | 23950 | 23900 | 23950 | 23800 | 465 |
| 453 | 20240524 | 142900 | 6587858950 | 23900 | 23900 | 23950 | 23900 | 122 |
| 454 | 20240524 | 142800 | 6584942700 | 23900 | 23900 | 24000 | 23800 | 394 |
| 455 | 20240524 | 142700 | 6575521400 | 23800 | 23850 | 23900 | 23800 | 1258 |
| 456 | 20240524 | 142600 | 6545563500 | 23900 | 23900 | 23950 | 23850 | 336 |
| 457 | 20240524 | 142500 | 6537543550 | 23950 | 23900 | 23950 | 23850 | 1171 |
| 458 | 20240524 | 142400 | 6509588450 | 24000 | 24000 | 24000 | 23950 | 188 |
| 459 | 20240524 | 142300 | 6505079850 | 24000 | 23950 | 24050 | 23900 | 192 |
| 460 | 20240524 | 142200 | 6500477150 | 23950 | 23900 | 24000 | 23900 | 45 |
| 461 | 20240524 | 142100 | 6499399400 | 24000 | 24050 | 24050 | 23950 | 458 |
| 462 | 20240524 | 142000 | 6488422450 | 24050 | 24050 | 24050 | 23950 | 780 |
| 463 | 20240524 | 141900 | 6469684000 | 24050 | 24100 | 24100 | 24000 | 186 |
| 464 | 20240524 | 141800 | 6465206200 | 24100 | 24100 | 24100 | 24100 | 19 |
| 465 | 20240524 | 141700 | 6464748300 | 24100 | 24000 | 24100 | 24000 | 242 |
| 466 | 20240524 | 141600 | 6458932800 | 24000 | 24050 | 24050 | 24000 | 420 |
| 467 | 20240524 | 141500 | 6448832450 | 24050 | 24050 | 24050 | 24000 | 146 |
| 468 | 20240524 | 141400 | 6445322800 | 24050 | 24050 | 24050 | 24050 | 54 |
| 469 | 20240524 | 141300 | 6444024100 | 24050 | 24000 | 24050 | 24000 | 163 |
| 470 | 20240524 | 141200 | 6440105550 | 24050 | 24000 | 24050 | 24000 | 85 |
| 471 | 20240524 | 141100 | 6438062700 | 24000 | 24000 | 24000 | 24000 | 220 |
| 472 | 20240524 | 141000 | 6432782700 | 24050 | 24000 | 24050 | 24000 | 330 |
| 473 | 20240524 | 140900 | 6424855100 | 24000 | 24000 | 24000 | 24000 | 121 |
| 474 | 20240524 | 140800 | 6421951100 | 23950 | 24050 | 24050 | 23950 | 101 |
| 475 | 20240524 | 140700 | 6419529250 | 24050 | 24050 | 24050 | 24000 | 164 |
| 476 | 20240524 | 140600 | 6415589250 | 24050 | 24050 | 24050 | 24000 | 421 |
| 477 | 20240524 | 140500 | 6405465100 | 24100 | 24150 | 24150 | 24100 | 172 |
| 478 | 20240524 | 140400 | 6401315700 | 24150 | 24150 | 24150 | 24100 | 28 |
| 479 | 20240524 | 140300 | 6400639650 | 24100 | 24150 | 24150 | 24100 | 232 |
| 480 | 20240524 | 140200 | 6395039250 | 24150 | 24150 | 24150 | 24100 | 440 |
| 481 | 20240524 | 140100 | 6384431650 | 24150 | 24150 | 24150 | 24150 | 92 |
| 482 | 20240524 | 140000 | 6382209850 | 24150 | 24150 | 24150 | 24100 | 352 |
| 483 | 20240524 | 135900 | 6373711350 | 24100 | 24200 | 24200 | 24050 | 634 |
| 484 | 20240524 | 135800 | 6358428700 | 24200 | 24150 | 24200 | 24100 | 2450 |
| 485 | 20240524 | 135700 | 6299350400 | 24150 | 24150 | 24200 | 24150 | 254 |
| 486 | 20240524 | 135600 | 6293216050 | 24150 | 24150 | 24150 | 24100 | 234 |
| 487 | 20240524 | 135500 | 6287565000 | 24150 | 24150 | 24200 | 24100 | 1149 |
| 488 | 20240524 | 135400 | 6259853950 | 24150 | 24200 | 24200 | 24150 | 137 |
| 489 | 20240524 | 135300 | 6256538900 | 24150 | 24200 | 24200 | 24150 | 1107 |
| 490 | 20240524 | 135200 | 6229801100 | 24150 | 24200 | 24200 | 24150 | 246 |
| 491 | 20240524 | 135100 | 6223848600 | 24200 | 24200 | 24200 | 24200 | 18 |
| 492 | 20240524 | 135000 | 6223413000 | 24200 | 24200 | 24200 | 24150 | 583 |
| 493 | 20240524 | 134900 | 6209314300 | 24200 | 24150 | 24200 | 24150 | 354 |
| 494 | 20240524 | 134800 | 6200760600 | 24150 | 24100 | 24150 | 24100 | 406 |
| 495 | 20240524 | 134700 | 6190956300 | 24200 | 24150 | 24200 | 24100 | 1010 |
| 496 | 20240524 | 134600 | 6166532000 | 24200 | 24150 | 24200 | 24100 | 138 |
| 497 | 20240524 | 134500 | 6163198550 | 24150 | 24150 | 24200 | 24150 | 180 |
| 498 | 20240524 | 134400 | 6158849250 | 24150 | 24150 | 24150 | 24100 | 287 |
| 499 | 20240524 | 134300 | 6151920000 | 24150 | 24200 | 24200 | 24150 | 51 |
| 500 | 20240524 | 134200 | 6150686150 | 24200 | 24150 | 24200 | 24100 | 554 |
| 501 | 20240524 | 134100 | 6137295950 | 24200 | 24100 | 24200 | 24100 | 302 |
| 502 | 20240524 | 134000 | 6130007450 | 24150 | 24150 | 24200 | 24100 | 594 |
| 503 | 20240524 | 133900 | 6115664600 | 24150 | 24150 | 24200 | 24150 | 591 |
| 504 | 20240524 | 133800 | 6101379700 | 24150 | 24200 | 24200 | 24100 | 650 |
| 505 | 20240524 | 133700 | 6085685200 | 24200 | 24200 | 24200 | 24200 | 1032 |
| 506 | 20240524 | 133600 | 6060710800 | 24150 | 24150 | 24200 | 24150 | 156 |
| 507 | 20240524 | 133500 | 6056942150 | 24100 | 24150 | 24200 | 24100 | 289 |
| 508 | 20240524 | 133400 | 6049963700 | 24200 | 24100 | 24200 | 24100 | 1135 |
| 509 | 20240524 | 133300 | 6022550200 | 24100 | 24150 | 24150 | 24100 | 135 |
| 510 | 20240524 | 133200 | 6019292000 | 24150 | 24150 | 24200 | 24150 | 42 |
| 511 | 20240524 | 133100 | 6018277450 | 24150 | 24150 | 24150 | 24100 | 350 |
| 512 | 20240524 | 133000 | 6009831400 | 24150 | 24150 | 24150 | 24150 | 292 |
| 513 | 20240524 | 132900 | 6002779600 | 24150 | 24150 | 24150 | 24100 | 141 |
| 514 | 20240524 | 132800 | 5999375050 | 24150 | 24150 | 24150 | 24150 | 140 |
| 515 | 20240524 | 132700 | 5995994050 | 24150 | 24150 | 24150 | 24100 | 220 |
| 516 | 20240524 | 132600 | 5990681350 | 24150 | 24150 | 24150 | 24100 | 188 |
| 517 | 20240524 | 132500 | 5986143250 | 24100 | 24100 | 24150 | 24100 | 232 |
| 518 | 20240524 | 132400 | 5980542350 | 24100 | 24150 | 24150 | 24100 | 326 |
| 519 | 20240524 | 132300 | 5972680500 | 24100 | 24100 | 24150 | 24100 | 1406 |
| 520 | 20240524 | 132200 | 5938793150 | 24100 | 24050 | 24100 | 24050 | 145 |
| 521 | 20240524 | 132100 | 5935301150 | 24050 | 24000 | 24050 | 24000 | 1621 |
| 522 | 20240524 | 132000 | 5896316800 | 24000 | 23950 | 24050 | 23900 | 3191 |
| 523 | 20240524 | 131900 | 5819732850 | 23900 | 23900 | 23900 | 23850 | 82 |
| 524 | 20240524 | 131800 | 5817773550 | 23950 | 23950 | 23950 | 23950 | 78 |
| 525 | 20240524 | 131700 | 5815905450 | 23950 | 23900 | 23950 | 23900 | 252 |
| 526 | 20240524 | 131600 | 5809881800 | 23900 | 24000 | 24000 | 23900 | 85 |
| 527 | 20240524 | 131500 | 5807845800 | 24000 | 23950 | 24000 | 23900 | 211 |
| 528 | 20240524 | 131400 | 5802793200 | 23950 | 24000 | 24000 | 23950 | 94 |
| 529 | 20240524 | 131300 | 5800540550 | 23950 | 23950 | 24000 | 23950 | 127 |
| 530 | 20240524 | 131200 | 5797493600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 531 | 20240524 | 131100 | 5797493600 | 24000 | 23950 | 24000 | 23950 | 165 |
| 532 | 20240524 | 131000 | 5793535500 | 24000 | 23950 | 24000 | 23900 | 404 |
| 533 | 20240524 | 130900 | 5783854950 | 23950 | 23950 | 23950 | 23900 | 202 |
| 534 | 20240524 | 130800 | 5779017400 | 23950 | 23900 | 23950 | 23900 | 148 |
| 535 | 20240524 | 130700 | 5775476500 | 23900 | 23900 | 23900 | 23900 | 88 |
| 536 | 20240524 | 130600 | 5773373300 | 23900 | 23900 | 23900 | 23900 | 180 |
| 537 | 20240524 | 130500 | 5769071300 | 23850 | 23900 | 23900 | 23850 | 105 |
| 538 | 20240524 | 130400 | 5766562350 | 23850 | 23900 | 23900 | 23850 | 122 |
| 539 | 20240524 | 130300 | 5763646600 | 23850 | 23900 | 23900 | 23850 | 8 |
| 540 | 20240524 | 130200 | 5763455450 | 23900 | 23900 | 24000 | 23900 | 332 |
| 541 | 20240524 | 130100 | 5755518750 | 23900 | 23900 | 24000 | 23900 | 80 |
| 542 | 20240524 | 130000 | 5753603650 | 23900 | 23950 | 24000 | 23900 | 400 |
| 543 | 20240524 | 125900 | 5744021650 | 23950 | 23900 | 23950 | 23850 | 143 |
| 544 | 20240524 | 125800 | 5740604400 | 23900 | 23850 | 23950 | 23850 | 214 |
| 545 | 20240524 | 125700 | 5735487900 | 23900 | 23900 | 23900 | 23900 | 80 |
| 546 | 20240524 | 125600 | 5733575900 | 23950 | 23950 | 23950 | 23850 | 340 |
| 547 | 20240524 | 125500 | 5725457550 | 23950 | 23900 | 23950 | 23850 | 506 |
| 548 | 20240524 | 125400 | 5713359450 | 23950 | 23950 | 23950 | 23950 | 133 |
| 549 | 20240524 | 125300 | 5710174100 | 23950 | 23900 | 23950 | 23900 | 75 |
| 550 | 20240524 | 125200 | 5708378700 | 23950 | 24000 | 24000 | 23900 | 164 |
| 551 | 20240524 | 125100 | 5704448050 | 24000 | 24000 | 24000 | 23900 | 190 |
| 552 | 20240524 | 125000 | 5699895450 | 23900 | 24000 | 24000 | 23900 | 145 |
| 553 | 20240524 | 124900 | 5696425500 | 23900 | 23900 | 24000 | 23900 | 76 |
| 554 | 20240524 | 124800 | 5694608400 | 23900 | 23900 | 24000 | 23900 | 222 |
| 555 | 20240524 | 124700 | 5689300200 | 23850 | 23900 | 23950 | 23850 | 128 |
| 556 | 20240524 | 124600 | 5686240550 | 23950 | 23850 | 23950 | 23850 | 110 |
| 557 | 20240524 | 124500 | 5683610600 | 23900 | 23900 | 23950 | 23900 | 78 |
| 558 | 20240524 | 124400 | 5681742650 | 23900 | 23950 | 23950 | 23900 | 247 |
| 559 | 20240524 | 124300 | 5675831050 | 23950 | 23950 | 23950 | 23900 | 73 |
| 560 | 20240524 | 124200 | 5674085200 | 23950 | 23900 | 23950 | 23900 | 151 |
| 561 | 20240524 | 124100 | 5670470600 | 23900 | 23900 | 23950 | 23900 | 409 |
| 562 | 20240524 | 124000 | 5660689550 | 23950 | 23900 | 23950 | 23900 | 140 |
| 563 | 20240524 | 123900 | 5657337200 | 23900 | 23950 | 23950 | 23900 | 115 |
| 564 | 20240524 | 123800 | 5654587800 | 23950 | 23950 | 23950 | 23900 | 148 |
| 565 | 20240524 | 123700 | 5651044750 | 23950 | 23900 | 23950 | 23850 | 165 |
| 566 | 20240524 | 123600 | 5647096950 | 23950 | 23850 | 23950 | 23850 | 22 |
| 567 | 20240524 | 123500 | 5646571650 | 23900 | 23900 | 23950 | 23900 | 182 |
| 568 | 20240524 | 123400 | 5642217700 | 23900 | 23900 | 23900 | 23850 | 210 |
| 569 | 20240524 | 123300 | 5637201200 | 23850 | 23900 | 23900 | 23850 | 317 |
| 570 | 20240524 | 123200 | 5629626850 | 23900 | 23900 | 24000 | 23900 | 66 |
| 571 | 20240524 | 123100 | 5628048450 | 23900 | 23900 | 24000 | 23900 | 228 |
| 572 | 20240524 | 123000 | 5622583200 | 24000 | 23950 | 24000 | 23900 | 371 |
| 573 | 20240524 | 122900 | 5613693600 | 23950 | 23950 | 23950 | 23850 | 78 |
| 574 | 20240524 | 122800 | 5611827400 | 23900 | 23900 | 23950 | 23900 | 58 |
| 575 | 20240524 | 122700 | 5610440350 | 23950 | 23850 | 23950 | 23750 | 917 |
| 576 | 20240524 | 122600 | 5588602000 | 23850 | 23850 | 23900 | 23850 | 246 |
| 577 | 20240524 | 122500 | 5582733750 | 23900 | 23900 | 24000 | 23900 | 214 |
| 578 | 20240524 | 122400 | 5577612650 | 24000 | 23900 | 24000 | 23900 | 186 |
| 579 | 20240524 | 122300 | 5573152950 | 23900 | 24000 | 24000 | 23900 | 156 |
| 580 | 20240524 | 122200 | 5569413200 | 24000 | 24000 | 24000 | 23900 | 72 |
| 581 | 20240524 | 122100 | 5567686600 | 24000 | 23900 | 24000 | 23900 | 459 |
| 582 | 20240524 | 122000 | 5556706600 | 23900 | 23900 | 23900 | 23900 | 463 |
| 583 | 20240524 | 121900 | 5545640900 | 23900 | 23850 | 23900 | 23850 | 98 |
| 584 | 20240524 | 121800 | 5543300000 | 23900 | 23900 | 23900 | 23900 | 42 |
| 585 | 20240524 | 121700 | 5542296200 | 24000 | 23850 | 24000 | 23850 | 127 |
| 586 | 20240524 | 121600 | 5539254400 | 23900 | 23900 | 24000 | 23900 | 539 |
| 587 | 20240524 | 121500 | 5526363900 | 23900 | 23900 | 24000 | 23900 | 129 |
| 588 | 20240524 | 121400 | 5523271700 | 23900 | 23900 | 24000 | 23900 | 263 |
| 589 | 20240524 | 121300 | 5516981150 | 24000 | 24000 | 24000 | 24000 | 119 |
| 590 | 20240524 | 121200 | 5514125150 | 24000 | 24000 | 24000 | 23850 | 38 |
| 591 | 20240524 | 121100 | 5513215200 | 23950 | 24000 | 24000 | 23950 | 103 |
| 592 | 20240524 | 121000 | 5510745650 | 23950 | 23900 | 23950 | 23900 | 316 |
| 593 | 20240524 | 120900 | 5503191350 | 23900 | 23900 | 23900 | 23850 | 176 |
| 594 | 20240524 | 120800 | 5498986250 | 23900 | 23900 | 23900 | 23800 | 219 |
| 595 | 20240524 | 120700 | 5493762750 | 23900 | 23900 | 23900 | 23850 | 95 |
| 596 | 20240524 | 120600 | 5491493050 | 23900 | 23850 | 23900 | 23850 | 207 |
| 597 | 20240524 | 120500 | 5486547750 | 23850 | 23900 | 24000 | 23850 | 420 |
| 598 | 20240524 | 120400 | 5476509350 | 23900 | 23950 | 24000 | 23900 | 590 |
| 599 | 20240524 | 120300 | 5462355750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 600 | 20240524 | 120200 | 5462355750 | 24000 | 24000 | 24000 | 23900 | 201 |
| 601 | 20240524 | 120100 | 5457535900 | 24000 | 24000 | 24000 | 24000 | 21 |
| 602 | 20240524 | 120000 | 5457031900 | 24000 | 24000 | 24000 | 23900 | 432 |
| 603 | 20240524 | 115900 | 5446668100 | 24000 | 24000 | 24000 | 24000 | 55 |
| 604 | 20240524 | 115800 | 5445348100 | 24000 | 23900 | 24000 | 23900 | 180 |
| 605 | 20240524 | 115700 | 5441036300 | 23900 | 23950 | 23950 | 23900 | 210 |
| 606 | 20240524 | 115600 | 5436011550 | 23850 | 23950 | 23950 | 23850 | 22 |
| 607 | 20240524 | 115500 | 5435485050 | 23850 | 23850 | 23950 | 23850 | 195 |
| 608 | 20240524 | 115400 | 5430820900 | 23950 | 23950 | 23950 | 23850 | 546 |
| 609 | 20240524 | 115300 | 5417789100 | 23900 | 23750 | 24000 | 23750 | 463 |
| 610 | 20240524 | 115200 | 5406718250 | 23750 | 24000 | 24000 | 23750 | 72 |
| 611 | 20240524 | 115100 | 5404992850 | 23950 | 24000 | 24000 | 23800 | 164 |
| 612 | 20240524 | 115000 | 5401067050 | 23950 | 23850 | 23950 | 23750 | 610 |
| 613 | 20240524 | 114900 | 5386527100 | 23800 | 23900 | 23900 | 23800 | 124 |
| 614 | 20240524 | 114800 | 5383573500 | 23900 | 23900 | 23900 | 23700 | 160 |
| 615 | 20240524 | 114700 | 5379752500 | 23700 | 23950 | 23950 | 23600 | 3592 |
| 616 | 20240524 | 114600 | 5294388950 | 23950 | 23950 | 24000 | 23950 | 430 |
| 617 | 20240524 | 114500 | 5284087650 | 23950 | 23950 | 24000 | 23900 | 216 |
| 618 | 20240524 | 114400 | 5278917200 | 24000 | 23900 | 24000 | 23900 | 452 |
| 619 | 20240524 | 114300 | 5268090850 | 23900 | 23950 | 23950 | 23900 | 86 |
| 620 | 20240524 | 114200 | 5266033450 | 23950 | 23950 | 24000 | 23950 | 263 |
| 621 | 20240524 | 114100 | 5259733750 | 23950 | 24000 | 24000 | 23950 | 230 |
| 622 | 20240524 | 114000 | 5254217850 | 24000 | 24000 | 24000 | 24000 | 392 |
| 623 | 20240524 | 113900 | 5244809850 | 24000 | 24000 | 24000 | 24000 | 128 |
| 624 | 20240524 | 113800 | 5241737850 | 24000 | 23950 | 24000 | 23950 | 347 |
| 625 | 20240524 | 113700 | 5233414700 | 23950 | 23900 | 24000 | 23900 | 464 |
| 626 | 20240524 | 113600 | 5222295050 | 23950 | 23950 | 23950 | 23900 | 75 |
| 627 | 20240524 | 113500 | 5220500350 | 23950 | 23950 | 23950 | 23950 | 129 |
| 628 | 20240524 | 113400 | 5217410800 | 23950 | 23950 | 23950 | 23900 | 473 |
| 629 | 20240524 | 113300 | 5206091400 | 24000 | 24000 | 24000 | 23950 | 136 |
| 630 | 20240524 | 113200 | 5202829550 | 24000 | 23950 | 24000 | 23900 | 220 |
| 631 | 20240524 | 113100 | 5197551100 | 23950 | 24000 | 24000 | 23950 | 203 |
| 632 | 20240524 | 113000 | 5192683500 | 23950 | 23950 | 24000 | 23950 | 343 |
| 633 | 20240524 | 112900 | 5184456950 | 23900 | 23900 | 23950 | 23900 | 65 |
| 634 | 20240524 | 112800 | 5182901000 | 23950 | 23950 | 24000 | 23950 | 94 |
| 635 | 20240524 | 112700 | 5180648450 | 23950 | 23950 | 23950 | 23900 | 125 |
| 636 | 20240524 | 112600 | 5177655500 | 23950 | 23950 | 23950 | 23850 | 146 |
| 637 | 20240524 | 112500 | 5174160400 | 23900 | 23950 | 23950 | 23900 | 725 |
| 638 | 20240524 | 112400 | 5156825350 | 23950 | 24000 | 24000 | 23950 | 128 |
| 639 | 20240524 | 112300 | 5153755350 | 24000 | 23950 | 24000 | 23950 | 164 |
| 640 | 20240524 | 112200 | 5149819700 | 23950 | 23950 | 24000 | 23950 | 128 |
| 641 | 20240524 | 112100 | 5146753800 | 24000 | 23900 | 24000 | 23900 | 1828 |
| 642 | 20240524 | 112000 | 5102925850 | 23950 | 23950 | 23950 | 23900 | 62 |
| 643 | 20240524 | 111900 | 5101441450 | 23950 | 23850 | 23950 | 23850 | 154 |
| 644 | 20240524 | 111800 | 5097755650 | 23900 | 23950 | 23950 | 23900 | 140 |
| 645 | 20240524 | 111700 | 5094405700 | 23950 | 23900 | 24000 | 23900 | 116 |
| 646 | 20240524 | 111600 | 5091626600 | 23950 | 23950 | 23950 | 23950 | 118 |
| 647 | 20240524 | 111500 | 5088800500 | 23950 | 23850 | 23950 | 23800 | 647 |
| 648 | 20240524 | 111400 | 5073337600 | 23850 | 23800 | 23850 | 23800 | 53 |
| 649 | 20240524 | 111300 | 5072075200 | 23850 | 23850 | 23850 | 23800 | 149 |
| 650 | 20240524 | 111200 | 5068522200 | 23850 | 23850 | 23850 | 23800 | 254 |
| 651 | 20240524 | 111100 | 5062465150 | 23800 | 23850 | 23850 | 23800 | 301 |
| 652 | 20240524 | 111000 | 5055288900 | 23950 | 23850 | 23950 | 23850 | 418 |
| 653 | 20240524 | 110900 | 5045294950 | 23900 | 23950 | 23950 | 23850 | 140 |
| 654 | 20240524 | 110800 | 5041946300 | 23850 | 23900 | 23950 | 23850 | 1569 |
| 655 | 20240524 | 110700 | 5004449600 | 23850 | 23900 | 23900 | 23850 | 256 |
| 656 | 20240524 | 110600 | 4998332350 | 23950 | 24000 | 24000 | 23850 | 225 |
| 657 | 20240524 | 110500 | 4992947300 | 23800 | 23850 | 24000 | 23800 | 1511 |
| 658 | 20240524 | 110400 | 4956910100 | 23900 | 23850 | 24050 | 23850 | 78 |
| 659 | 20240524 | 110300 | 4955043900 | 23850 | 23900 | 24050 | 23850 | 601 |
| 660 | 20240524 | 110200 | 4940667750 | 23900 | 24050 | 24100 | 23900 | 332 |
| 661 | 20240524 | 110100 | 4932674550 | 24050 | 24050 | 24050 | 23950 | 337 |
| 662 | 20240524 | 110000 | 4924594600 | 23950 | 24050 | 24050 | 23950 | 411 |
| 663 | 20240524 | 105900 | 4914711750 | 24050 | 24050 | 24050 | 23900 | 163 |
| 664 | 20240524 | 105800 | 4910803750 | 23900 | 24050 | 24050 | 23900 | 117 |
| 665 | 20240524 | 105700 | 4907994450 | 23950 | 24050 | 24050 | 23950 | 111 |
| 666 | 20240524 | 105600 | 4905331300 | 24050 | 23900 | 24050 | 23900 | 413 |
| 667 | 20240524 | 105500 | 4895449550 | 23900 | 24100 | 24100 | 23900 | 506 |
| 668 | 20240524 | 105400 | 4883325150 | 24000 | 23950 | 24000 | 23900 | 404 |
| 669 | 20240524 | 105300 | 4873653800 | 24000 | 24100 | 24100 | 24000 | 520 |
| 670 | 20240524 | 105200 | 4861144950 | 24100 | 24200 | 24250 | 24100 | 1044 |
| 671 | 20240524 | 105100 | 4835918650 | 24200 | 24150 | 24200 | 24150 | 361 |
| 672 | 20240524 | 105000 | 4827183650 | 24200 | 24250 | 24250 | 24200 | 860 |
| 673 | 20240524 | 104900 | 4806340750 | 24200 | 24200 | 24200 | 24150 | 1710 |
| 674 | 20240524 | 104800 | 4764964350 | 24200 | 24150 | 24200 | 24050 | 2776 |
| 675 | 20240524 | 104700 | 4697865150 | 24150 | 23950 | 24150 | 23950 | 3218 |
| 676 | 20240524 | 104600 | 4620442450 | 23950 | 24000 | 24000 | 23950 | 691 |
| 677 | 20240524 | 104500 | 4603865600 | 23950 | 24050 | 24050 | 23950 | 643 |
| 678 | 20240524 | 104400 | 4588449000 | 24000 | 24050 | 24050 | 23950 | 48 |
| 679 | 20240524 | 104300 | 4587296900 | 24000 | 24000 | 24050 | 23950 | 896 |
| 680 | 20240524 | 104200 | 4565823100 | 23950 | 24000 | 24050 | 23950 | 687 |
| 681 | 20240524 | 104100 | 4549335200 | 24000 | 24100 | 24100 | 24000 | 219 |
| 682 | 20240524 | 104000 | 4544072100 | 24000 | 24100 | 24100 | 24000 | 398 |
| 683 | 20240524 | 103900 | 4534483100 | 24100 | 24100 | 24100 | 24000 | 146 |
| 684 | 20240524 | 103800 | 4530969100 | 24100 | 24000 | 24100 | 24000 | 103 |
| 685 | 20240524 | 103700 | 4528490100 | 24100 | 24100 | 24150 | 24000 | 395 |
| 686 | 20240524 | 103600 | 4518976700 | 24150 | 24100 | 24150 | 24000 | 914 |
| 687 | 20240524 | 103500 | 4496989600 | 24050 | 24200 | 24200 | 24050 | 31 |
| 688 | 20240524 | 103400 | 4496241500 | 24200 | 24100 | 24200 | 24100 | 440 |
| 689 | 20240524 | 103300 | 4485630500 | 24100 | 24150 | 24200 | 24100 | 580 |
| 690 | 20240524 | 103200 | 4471636850 | 24150 | 24150 | 24150 | 24150 | 448 |
| 691 | 20240524 | 103100 | 4460817650 | 24150 | 24150 | 24150 | 24100 | 438 |
| 692 | 20240524 | 103000 | 4450246800 | 24150 | 24100 | 24150 | 24100 | 157 |
| 693 | 20240524 | 102900 | 4446462050 | 24050 | 24100 | 24100 | 24050 | 108 |
| 694 | 20240524 | 102800 | 4443859300 | 24100 | 24050 | 24150 | 24050 | 700 |
| 695 | 20240524 | 102700 | 4426966250 | 24050 | 24100 | 24150 | 24000 | 200 |
| 696 | 20240524 | 102600 | 4422146950 | 24100 | 24150 | 24150 | 24000 | 749 |
| 697 | 20240524 | 102500 | 4404111500 | 24150 | 24150 | 24150 | 24100 | 391 |
| 698 | 20240524 | 102400 | 4394682950 | 24100 | 24150 | 24150 | 24100 | 130 |
| 699 | 20240524 | 102300 | 4391549350 | 24150 | 24150 | 24150 | 24100 | 307 |
| 700 | 20240524 | 102200 | 4384142250 | 24100 | 24100 | 24150 | 24050 | 69 |
| 701 | 20240524 | 102100 | 4382480600 | 24050 | 24100 | 24150 | 24050 | 689 |
| 702 | 20240524 | 102000 | 4365847400 | 24100 | 24050 | 24150 | 24050 | 398 |
| 703 | 20240524 | 101900 | 4356255050 | 24050 | 24100 | 24100 | 24050 | 134 |
| 704 | 20240524 | 101800 | 4353027650 | 24100 | 24150 | 24150 | 24100 | 191 |
| 705 | 20240524 | 101700 | 4348420350 | 24100 | 24000 | 24100 | 24000 | 357 |
| 706 | 20240524 | 101600 | 4339817750 | 24000 | 24000 | 24100 | 24000 | 152 |
| 707 | 20240524 | 101500 | 4336165050 | 24050 | 24000 | 24050 | 24000 | 411 |
| 708 | 20240524 | 101400 | 4326295700 | 24000 | 24100 | 24100 | 24000 | 288 |
| 709 | 20240524 | 101300 | 4319377000 | 24100 | 24050 | 24100 | 24000 | 278 |
| 710 | 20240524 | 101200 | 4312700600 | 24050 | 24050 | 24150 | 24050 | 451 |
| 711 | 20240524 | 101100 | 4301842650 | 24050 | 24100 | 24200 | 24000 | 1744 |
| 712 | 20240524 | 101000 | 4259826900 | 24100 | 24000 | 24100 | 24000 | 71 |
| 713 | 20240524 | 100900 | 4258121200 | 24000 | 24050 | 24100 | 24000 | 533 |
| 714 | 20240524 | 100800 | 4245312850 | 24000 | 24050 | 24150 | 24000 | 1133 |
| 715 | 20240524 | 100700 | 4218006300 | 24100 | 24100 | 24100 | 24000 | 310 |
| 716 | 20240524 | 100600 | 4210544050 | 24100 | 24200 | 24200 | 24050 | 592 |
| 717 | 20240524 | 100500 | 4196276700 | 24200 | 24150 | 24200 | 24000 | 729 |
| 718 | 20240524 | 100400 | 4178691600 | 24050 | 24100 | 24150 | 24050 | 1188 |
| 719 | 20240524 | 100300 | 4150042750 | 24100 | 24000 | 24150 | 24000 | 251 |
| 720 | 20240524 | 100200 | 4143999200 | 24050 | 24050 | 24100 | 24050 | 757 |
| 721 | 20240524 | 100100 | 4125758000 | 24050 | 24000 | 24050 | 24000 | 1137 |
| 722 | 20240524 | 100000 | 4098455350 | 23950 | 23850 | 23950 | 23850 | 49 |
| 723 | 20240524 | 095900 | 4097284100 | 24000 | 23850 | 24000 | 23800 | 300 |
| 724 | 20240524 | 095800 | 4090116600 | 23850 | 23800 | 24000 | 23800 | 318 |
| 725 | 20240524 | 095700 | 4082517050 | 24000 | 23900 | 24000 | 23850 | 524 |
| 726 | 20240524 | 095600 | 4069997350 | 23900 | 24050 | 24050 | 23900 | 172 |
| 727 | 20240524 | 095500 | 4065874200 | 24000 | 24050 | 24100 | 24000 | 1194 |
| 728 | 20240524 | 095400 | 4037127850 | 24050 | 24000 | 24050 | 24000 | 977 |
| 729 | 20240524 | 095300 | 4013639250 | 24000 | 24000 | 24000 | 23900 | 226 |
| 730 | 20240524 | 095200 | 4008218450 | 24000 | 24100 | 24100 | 23850 | 323 |
| 731 | 20240524 | 095100 | 4000482600 | 24100 | 24000 | 24100 | 24000 | 1956 |
| 732 | 20240524 | 095000 | 3953506500 | 24000 | 23950 | 24000 | 23900 | 961 |
| 733 | 20240524 | 094900 | 3930464500 | 23950 | 23950 | 24000 | 23900 | 2352 |
| 734 | 20240524 | 094800 | 3874033250 | 23950 | 23800 | 23950 | 23800 | 2242 |
| 735 | 20240524 | 094700 | 3820467350 | 23850 | 23800 | 23850 | 23700 | 416 |
| 736 | 20240524 | 094600 | 3810567700 | 23700 | 23750 | 23800 | 23700 | 779 |
| 737 | 20240524 | 094500 | 3792078600 | 23750 | 23750 | 23850 | 23700 | 876 |
| 738 | 20240524 | 094400 | 3771263650 | 23750 | 23700 | 23850 | 23700 | 1335 |
| 739 | 20240524 | 094300 | 3739565000 | 23700 | 23700 | 23700 | 23600 | 308 |
| 740 | 20240524 | 094200 | 3732285550 | 23700 | 23700 | 23700 | 23600 | 74 |
| 741 | 20240524 | 094100 | 3730532850 | 23700 | 23600 | 23700 | 23550 | 940 |
| 742 | 20240524 | 094000 | 3708369900 | 23600 | 23700 | 23750 | 23600 | 797 |
| 743 | 20240524 | 093900 | 3689505100 | 23700 | 23650 | 23800 | 23600 | 725 |
| 744 | 20240524 | 093800 | 3672355850 | 23700 | 23800 | 23800 | 23700 | 732 |
| 745 | 20240524 | 093700 | 3654997750 | 23800 | 23850 | 23850 | 23700 | 1625 |
| 746 | 20240524 | 093600 | 3616392050 | 23850 | 23800 | 23850 | 23800 | 132 |
| 747 | 20240524 | 093500 | 3613244950 | 23850 | 23800 | 23850 | 23800 | 209 |
| 748 | 20240524 | 093400 | 3608267500 | 23850 | 23800 | 23900 | 23800 | 164 |
| 749 | 20240524 | 093300 | 3604360850 | 23800 | 23850 | 23900 | 23800 | 751 |
| 750 | 20240524 | 093200 | 3586471050 | 23900 | 23850 | 23900 | 23800 | 306 |
| 751 | 20240524 | 093100 | 3579177800 | 23850 | 23850 | 23900 | 23800 | 939 |
| 752 | 20240524 | 093000 | 3556776650 | 23850 | 23850 | 23950 | 23850 | 593 |
| 753 | 20240524 | 092900 | 3542607750 | 23950 | 23900 | 23950 | 23850 | 641 |
| 754 | 20240524 | 092800 | 3527268300 | 23850 | 24200 | 24200 | 23850 | 1730 |
| 755 | 20240524 | 092700 | 3485824750 | 24000 | 23950 | 24300 | 23950 | 6545 |
| 756 | 20240524 | 092600 | 3327905850 | 24050 | 23800 | 24050 | 23750 | 4901 |
| 757 | 20240524 | 092500 | 3210457500 | 23950 | 23700 | 23950 | 23700 | 1395 |
| 758 | 20240524 | 092400 | 3177233200 | 23700 | 23700 | 23750 | 23600 | 203 |
| 759 | 20240524 | 092300 | 3172421050 | 23750 | 23700 | 23750 | 23550 | 699 |
| 760 | 20240524 | 092200 | 3155882250 | 23550 | 23500 | 23650 | 23500 | 2012 |
| 761 | 20240524 | 092100 | 3108410850 | 23500 | 23700 | 23700 | 23450 | 1381 |
| 762 | 20240524 | 092000 | 3075962250 | 23700 | 23550 | 23700 | 23350 | 4349 |
| 763 | 20240524 | 091900 | 2973710550 | 23550 | 23600 | 23700 | 23550 | 307 |
| 764 | 20240524 | 091800 | 2966460200 | 23600 | 23600 | 23750 | 23550 | 2699 |
| 765 | 20240524 | 091700 | 2902741500 | 23650 | 23850 | 23850 | 23600 | 1210 |
| 766 | 20240524 | 091600 | 2874077950 | 23650 | 24000 | 24000 | 23650 | 5551 |
| 767 | 20240524 | 091500 | 2741848900 | 23950 | 24050 | 24050 | 23950 | 1704 |
| 768 | 20240524 | 091400 | 2700979150 | 24000 | 24250 | 24250 | 24000 | 2993 |
| 769 | 20240524 | 091300 | 2628701900 | 24300 | 24500 | 24600 | 24300 | 5609 |
| 770 | 20240524 | 091200 | 2492060150 | 24450 | 24250 | 24700 | 24250 | 11589 |
| 771 | 20240524 | 091100 | 2207037850 | 24300 | 24200 | 24700 | 24000 | 13323 |
| 772 | 20240524 | 091000 | 1881182500 | 24200 | 24100 | 24250 | 23850 | 5189 |
| 773 | 20240524 | 090900 | 1756438900 | 24050 | 24300 | 24300 | 23950 | 6947 |
| 774 | 20240524 | 090800 | 1589171150 | 24250 | 24400 | 24450 | 24250 | 3243 |
| 775 | 20240524 | 090700 | 1510271300 | 24400 | 24650 | 24700 | 24300 | 10478 |
| 776 | 20240524 | 090600 | 1253175100 | 24550 | 23800 | 24700 | 23800 | 22544 |
| 777 | 20240524 | 090500 | 706284700 | 23850 | 23650 | 23850 | 23600 | 5837 |
| 778 | 20240524 | 090400 | 567709400 | 23700 | 23700 | 23750 | 23450 | 3261 |
| 779 | 20240524 | 090300 | 490532750 | 23750 | 23600 | 23800 | 23550 | 11237 |
| 780 | 20240524 | 090200 | 224279300 | 23550 | 23300 | 23650 | 23300 | 2380 |
| 781 | 20240524 | 090100 | 168280400 | 23300 | 23300 | 23450 | 23300 | 1668 |
| 782 | 20240524 | 090000 | 129356250 | 23300 | 23250 | 23350 | 23250 | 4359 |