32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 190000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 15506 |
| 3 | 20240522 | 185900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20240522 | 185800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20240522 | 185700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20240522 | 185600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20240522 | 185500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20240522 | 185400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20240522 | 185300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20240522 | 185200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20240522 | 185100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20240522 | 185000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20240522 | 184900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20240522 | 184800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20240522 | 184700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20240522 | 184600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20240522 | 184500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20240522 | 184400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20240522 | 184300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20240522 | 184200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20240522 | 184100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20240522 | 184000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20240522 | 183900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20240522 | 183800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20240522 | 183700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20240522 | 183600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20240522 | 183500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20240522 | 183400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20240522 | 183300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20240522 | 183200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20240522 | 183100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20240522 | 183000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 15506 |
| 33 | 20240522 | 182900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20240522 | 182800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20240522 | 182700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20240522 | 182600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20240522 | 182500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20240522 | 182400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20240522 | 182300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20240522 | 182200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20240522 | 182100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20240522 | 182000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20240522 | 181900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20240522 | 181800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20240522 | 181700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20240522 | 181600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20240522 | 181500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20240522 | 181400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20240522 | 181300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20240522 | 181200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20240522 | 181100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20240522 | 181000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20240522 | 180900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20240522 | 180800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20240522 | 180700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20240522 | 180600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20240522 | 180500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20240522 | 180400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20240522 | 180300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20240522 | 180200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20240522 | 180100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20240522 | 180000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 15506 |
| 63 | 20240522 | 175900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20240522 | 175800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20240522 | 175700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20240522 | 175600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20240522 | 175500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20240522 | 175400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20240522 | 175300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20240522 | 175200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20240522 | 175100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20240522 | 175000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20240522 | 174900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20240522 | 174800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20240522 | 174700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20240522 | 174600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20240522 | 174500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20240522 | 174400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20240522 | 174300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20240522 | 174200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20240522 | 174100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20240522 | 174000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20240522 | 173900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20240522 | 173800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20240522 | 173700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20240522 | 173600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20240522 | 173500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20240522 | 173400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20240522 | 173300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20240522 | 173200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20240522 | 173100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20240522 | 173000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 15506 |
| 93 | 20240522 | 172900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20240522 | 172800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20240522 | 172700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20240522 | 172600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20240522 | 172500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20240522 | 172400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20240522 | 172300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20240522 | 172200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20240522 | 172100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20240522 | 172000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20240522 | 171900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20240522 | 171800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20240522 | 171700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20240522 | 171600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20240522 | 171500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20240522 | 171400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20240522 | 171300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20240522 | 171200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20240522 | 171100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20240522 | 171000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20240522 | 170900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20240522 | 170800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20240522 | 170700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20240522 | 170600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20240522 | 170500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20240522 | 170400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20240522 | 170300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20240522 | 170200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20240522 | 170100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20240522 | 170000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 15506 |
| 123 | 20240522 | 165900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20240522 | 165800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20240522 | 165700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20240522 | 165600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20240522 | 165500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20240522 | 165400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20240522 | 165300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20240522 | 165200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20240522 | 165100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20240522 | 165000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20240522 | 164900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20240522 | 164800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20240522 | 164700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20240522 | 164600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20240522 | 164500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20240522 | 164400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20240522 | 164300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20240522 | 164200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20240522 | 164100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20240522 | 164000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20240522 | 163900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20240522 | 163800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20240522 | 163700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20240522 | 163600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20240522 | 163500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20240522 | 163400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20240522 | 163300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20240522 | 163200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20240522 | 163100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20240522 | 163000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 15506 |
| 153 | 20240522 | 162900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20240522 | 162800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20240522 | 162700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20240522 | 162600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20240522 | 162500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20240522 | 162400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20240522 | 162300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20240522 | 162200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20240522 | 162100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20240522 | 162000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20240522 | 161900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20240522 | 161800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20240522 | 161700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20240522 | 161600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20240522 | 161500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20240522 | 161400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20240522 | 161300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20240522 | 161200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20240522 | 161100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20240522 | 161000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20240522 | 160900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20240522 | 160800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20240522 | 160700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20240522 | 160600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20240522 | 160500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20240522 | 160400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20240522 | 160300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20240522 | 160200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20240522 | 160100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20240522 | 160000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 15506 |
| 183 | 20240522 | 155900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20240522 | 155800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20240522 | 155700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20240522 | 155600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20240522 | 155500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20240522 | 155400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20240522 | 155300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20240522 | 155200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20240522 | 155100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20240522 | 155000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20240522 | 154900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20240522 | 154800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20240522 | 154700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20240522 | 154600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20240522 | 154500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20240522 | 154400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20240522 | 154300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20240522 | 154200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20240522 | 154100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20240522 | 154000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20240522 | 153900 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20240522 | 153800 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20240522 | 153700 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20240522 | 153600 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20240522 | 153500 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20240522 | 153400 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20240522 | 153300 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20240522 | 153200 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20240522 | 153100 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20240522 | 153000 | 8547073000 | 38550 | 38550 | 38550 | 38550 | 31012 |
| 213 | 20240522 | 152900 | 7949316700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20240522 | 152800 | 7949316700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20240522 | 152700 | 7949316700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20240522 | 152600 | 7949316700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20240522 | 152500 | 7949316700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20240522 | 152400 | 7949316700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20240522 | 152300 | 7949316700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20240522 | 152200 | 7949316700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20240522 | 152100 | 7949316700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20240522 | 152000 | 7949316700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20240522 | 151900 | 7949316700 | 38550 | 38550 | 38750 | 38550 | 1971 |
| 224 | 20240522 | 151800 | 7873227350 | 38650 | 38650 | 38700 | 38550 | 756 |
| 225 | 20240522 | 151700 | 7844002500 | 38700 | 38550 | 38700 | 38550 | 1581 |
| 226 | 20240522 | 151600 | 7782932550 | 38600 | 38600 | 38600 | 38550 | 540 |
| 227 | 20240522 | 151500 | 7762094200 | 38600 | 38550 | 38600 | 38550 | 797 |
| 228 | 20240522 | 151400 | 7731338650 | 38550 | 38550 | 38600 | 38550 | 326 |
| 229 | 20240522 | 151300 | 7718757200 | 38550 | 38550 | 38600 | 38550 | 1035 |
| 230 | 20240522 | 151200 | 7678825750 | 38600 | 38600 | 38600 | 38550 | 486 |
| 231 | 20240522 | 151100 | 7660080700 | 38600 | 38550 | 38600 | 38550 | 489 |
| 232 | 20240522 | 151000 | 7641217250 | 38600 | 38550 | 38600 | 38550 | 736 |
| 233 | 20240522 | 150900 | 7612822300 | 38600 | 38600 | 38600 | 38550 | 229 |
| 234 | 20240522 | 150800 | 7603985700 | 38550 | 38600 | 38650 | 38550 | 686 |
| 235 | 20240522 | 150700 | 7577517300 | 38500 | 38500 | 38600 | 38500 | 349 |
| 236 | 20240522 | 150600 | 7564067700 | 38500 | 38600 | 38650 | 38500 | 1673 |
| 237 | 20240522 | 150500 | 7499557500 | 38650 | 38600 | 38650 | 38600 | 772 |
| 238 | 20240522 | 150400 | 7469737800 | 38600 | 38650 | 38700 | 38600 | 705 |
| 239 | 20240522 | 150300 | 7442505900 | 38650 | 38650 | 38700 | 38600 | 490 |
| 240 | 20240522 | 150200 | 7423574450 | 38600 | 38650 | 38700 | 38600 | 709 |
| 241 | 20240522 | 150100 | 7396157600 | 38650 | 38650 | 38700 | 38600 | 536 |
| 242 | 20240522 | 150000 | 7375439650 | 38700 | 38650 | 38750 | 38650 | 515 |
| 243 | 20240522 | 145900 | 7355519400 | 38650 | 38700 | 38750 | 38650 | 844 |
| 244 | 20240522 | 145800 | 7322864850 | 38750 | 38700 | 38750 | 38650 | 606 |
| 245 | 20240522 | 145700 | 7299415500 | 38700 | 38750 | 38750 | 38650 | 894 |
| 246 | 20240522 | 145600 | 7264795450 | 38750 | 38750 | 38800 | 38700 | 686 |
| 247 | 20240522 | 145500 | 7238217400 | 38700 | 38750 | 38800 | 38700 | 585 |
| 248 | 20240522 | 145400 | 7215540900 | 38750 | 38750 | 38800 | 38600 | 811 |
| 249 | 20240522 | 145300 | 7184137750 | 38700 | 38700 | 38750 | 38600 | 578 |
| 250 | 20240522 | 145200 | 7161771450 | 38700 | 38750 | 38750 | 38650 | 378 |
| 251 | 20240522 | 145100 | 7147133300 | 38700 | 38700 | 38750 | 38650 | 710 |
| 252 | 20240522 | 145000 | 7119652000 | 38750 | 38700 | 38750 | 38600 | 526 |
| 253 | 20240522 | 144900 | 7099305750 | 38700 | 38750 | 38800 | 38600 | 1279 |
| 254 | 20240522 | 144800 | 7049812400 | 38750 | 38700 | 38750 | 38650 | 465 |
| 255 | 20240522 | 144700 | 7031810650 | 38700 | 38700 | 38800 | 38650 | 493 |
| 256 | 20240522 | 144600 | 7012725200 | 38750 | 38800 | 38800 | 38650 | 675 |
| 257 | 20240522 | 144500 | 6986584850 | 38650 | 38700 | 38800 | 38650 | 880 |
| 258 | 20240522 | 144400 | 6952528650 | 38700 | 38700 | 38750 | 38650 | 577 |
| 259 | 20240522 | 144300 | 6930186850 | 38700 | 38750 | 38800 | 38650 | 672 |
| 260 | 20240522 | 144200 | 6904160950 | 38750 | 38700 | 38800 | 38700 | 1300 |
| 261 | 20240522 | 144100 | 6853795500 | 38700 | 38750 | 38800 | 38650 | 1385 |
| 262 | 20240522 | 144000 | 6800149900 | 38750 | 38750 | 38800 | 38700 | 524 |
| 263 | 20240522 | 143900 | 6779839200 | 38700 | 38700 | 38750 | 38700 | 269 |
| 264 | 20240522 | 143800 | 6769417500 | 38700 | 38700 | 38750 | 38700 | 1723 |
| 265 | 20240522 | 143700 | 6702653700 | 38750 | 38750 | 38750 | 38600 | 1202 |
| 266 | 20240522 | 143600 | 6656126900 | 38700 | 38700 | 38750 | 38650 | 456 |
| 267 | 20240522 | 143500 | 6638474800 | 38750 | 38650 | 38750 | 38650 | 974 |
| 268 | 20240522 | 143400 | 6600759450 | 38650 | 38750 | 38750 | 38600 | 974 |
| 269 | 20240522 | 143300 | 6563095700 | 38650 | 38650 | 38750 | 38600 | 590 |
| 270 | 20240522 | 143200 | 6540276350 | 38650 | 38700 | 38700 | 38650 | 770 |
| 271 | 20240522 | 143100 | 6510490100 | 38700 | 38650 | 38750 | 38650 | 326 |
| 272 | 20240522 | 143000 | 6497870100 | 38750 | 38700 | 38750 | 38650 | 880 |
| 273 | 20240522 | 142900 | 6463820200 | 38650 | 38650 | 38700 | 38650 | 296 |
| 274 | 20240522 | 142800 | 6452367050 | 38700 | 38700 | 38750 | 38650 | 475 |
| 275 | 20240522 | 142700 | 6433991400 | 38650 | 38700 | 38750 | 38600 | 708 |
| 276 | 20240522 | 142600 | 6406589550 | 38700 | 38650 | 38750 | 38650 | 497 |
| 277 | 20240522 | 142500 | 6387359150 | 38750 | 38650 | 38750 | 38650 | 384 |
| 278 | 20240522 | 142400 | 6372494850 | 38650 | 38700 | 38750 | 38650 | 1104 |
| 279 | 20240522 | 142300 | 6329773400 | 38750 | 38650 | 38750 | 38650 | 405 |
| 280 | 20240522 | 142200 | 6314096600 | 38700 | 38700 | 38750 | 38650 | 634 |
| 281 | 20240522 | 142100 | 6289559300 | 38750 | 38650 | 38750 | 38650 | 522 |
| 282 | 20240522 | 142000 | 6269365050 | 38650 | 38700 | 38700 | 38650 | 376 |
| 283 | 20240522 | 141900 | 6254816500 | 38700 | 38650 | 38750 | 38650 | 615 |
| 284 | 20240522 | 141800 | 6230998350 | 38750 | 38600 | 38750 | 38600 | 2703 |
| 285 | 20240522 | 141700 | 6126404000 | 38600 | 38650 | 38650 | 38600 | 859 |
| 286 | 20240522 | 141600 | 6093211700 | 38600 | 38650 | 38650 | 38600 | 649 |
| 287 | 20240522 | 141500 | 6068134200 | 38650 | 38650 | 38650 | 38600 | 331 |
| 288 | 20240522 | 141400 | 6055349700 | 38650 | 38650 | 38700 | 38600 | 579 |
| 289 | 20240522 | 141300 | 6032966000 | 38600 | 38650 | 38700 | 38600 | 596 |
| 290 | 20240522 | 141200 | 6009930050 | 38650 | 38650 | 38700 | 38600 | 528 |
| 291 | 20240522 | 141100 | 5989516950 | 38650 | 38600 | 38700 | 38550 | 662 |
| 292 | 20240522 | 141000 | 5963945150 | 38550 | 38600 | 38650 | 38550 | 466 |
| 293 | 20240522 | 140900 | 5945958750 | 38600 | 38550 | 38650 | 38550 | 371 |
| 294 | 20240522 | 140800 | 5931634150 | 38650 | 38550 | 38650 | 38550 | 597 |
| 295 | 20240522 | 140700 | 5908593150 | 38500 | 38650 | 38650 | 38500 | 653 |
| 296 | 20240522 | 140600 | 5883391200 | 38600 | 38550 | 38650 | 38550 | 263 |
| 297 | 20240522 | 140500 | 5873237400 | 38550 | 38550 | 38650 | 38550 | 708 |
| 298 | 20240522 | 140400 | 5845919200 | 38550 | 38550 | 38650 | 38550 | 339 |
| 299 | 20240522 | 140300 | 5832837350 | 38650 | 38650 | 38650 | 38500 | 620 |
| 300 | 20240522 | 140200 | 5808905350 | 38600 | 38550 | 38650 | 38550 | 321 |
| 301 | 20240522 | 140100 | 5796516500 | 38600 | 38550 | 38650 | 38450 | 336 |
| 302 | 20240522 | 140000 | 5783552750 | 38550 | 38550 | 38650 | 38550 | 474 |
| 303 | 20240522 | 135900 | 5765257550 | 38600 | 38600 | 38650 | 38500 | 392 |
| 304 | 20240522 | 135800 | 5750136850 | 38550 | 38500 | 38650 | 38500 | 328 |
| 305 | 20240522 | 135700 | 5737487600 | 38550 | 38550 | 38650 | 38450 | 1486 |
| 306 | 20240522 | 135600 | 5680203900 | 38550 | 38550 | 38650 | 38500 | 1411 |
| 307 | 20240522 | 135500 | 5625847200 | 38600 | 38550 | 38650 | 38500 | 486 |
| 308 | 20240522 | 135400 | 5607092400 | 38600 | 38550 | 38650 | 38500 | 369 |
| 309 | 20240522 | 135300 | 5592858050 | 38650 | 38550 | 38700 | 38550 | 393 |
| 310 | 20240522 | 135200 | 5577683250 | 38550 | 38600 | 38700 | 38550 | 557 |
| 311 | 20240522 | 135100 | 5556157900 | 38650 | 38650 | 38700 | 38600 | 352 |
| 312 | 20240522 | 135000 | 5542552550 | 38600 | 38600 | 38700 | 38600 | 227 |
| 313 | 20240522 | 134900 | 5533783400 | 38650 | 38600 | 38650 | 38550 | 534 |
| 314 | 20240522 | 134800 | 5513169550 | 38550 | 38550 | 38600 | 38550 | 197 |
| 315 | 20240522 | 134700 | 5505568900 | 38550 | 38600 | 38600 | 38500 | 497 |
| 316 | 20240522 | 134600 | 5486393800 | 38550 | 38600 | 38600 | 38550 | 324 |
| 317 | 20240522 | 134500 | 5473895000 | 38600 | 38550 | 38600 | 38500 | 249 |
| 318 | 20240522 | 134400 | 5464292750 | 38600 | 38600 | 38650 | 38500 | 2065 |
| 319 | 20240522 | 134300 | 5384665450 | 38700 | 38550 | 38700 | 38550 | 323 |
| 320 | 20240522 | 134200 | 5372188950 | 38550 | 38650 | 38700 | 38550 | 1195 |
| 321 | 20240522 | 134100 | 5326051700 | 38650 | 38650 | 38750 | 38600 | 599 |
| 322 | 20240522 | 134000 | 5302880600 | 38650 | 38700 | 38700 | 38600 | 602 |
| 323 | 20240522 | 133900 | 5279606200 | 38750 | 38750 | 38750 | 38650 | 343 |
| 324 | 20240522 | 133800 | 5266331800 | 38700 | 38700 | 38750 | 38650 | 560 |
| 325 | 20240522 | 133700 | 5244650850 | 38700 | 38650 | 38750 | 38650 | 342 |
| 326 | 20240522 | 133600 | 5231420550 | 38650 | 38750 | 38750 | 38650 | 517 |
| 327 | 20240522 | 133500 | 5211401250 | 38750 | 38600 | 38750 | 38600 | 300 |
| 328 | 20240522 | 133400 | 5199791050 | 38600 | 38600 | 38750 | 38600 | 224 |
| 329 | 20240522 | 133300 | 5191130200 | 38600 | 38700 | 38750 | 38600 | 662 |
| 330 | 20240522 | 133200 | 5165507250 | 38650 | 38650 | 38750 | 38600 | 189 |
| 331 | 20240522 | 133100 | 5158194950 | 38650 | 38700 | 38750 | 38650 | 254 |
| 332 | 20240522 | 133000 | 5148357050 | 38750 | 38750 | 38800 | 38650 | 591 |
| 333 | 20240522 | 132900 | 5125473050 | 38750 | 38750 | 38750 | 38650 | 529 |
| 334 | 20240522 | 132800 | 5104999400 | 38750 | 38700 | 38750 | 38700 | 1030 |
| 335 | 20240522 | 132700 | 5065091750 | 38650 | 38750 | 38750 | 38650 | 196 |
| 336 | 20240522 | 132600 | 5057501850 | 38750 | 38700 | 38750 | 38650 | 270 |
| 337 | 20240522 | 132500 | 5047041950 | 38650 | 38650 | 38750 | 38650 | 528 |
| 338 | 20240522 | 132400 | 5026610450 | 38650 | 38650 | 38750 | 38650 | 192 |
| 339 | 20240522 | 132300 | 5019179650 | 38650 | 38700 | 38750 | 38650 | 244 |
| 340 | 20240522 | 132200 | 5009737900 | 38600 | 38600 | 38750 | 38600 | 469 |
| 341 | 20240522 | 132100 | 4991609850 | 38600 | 38650 | 38650 | 38600 | 328 |
| 342 | 20240522 | 132000 | 4978937150 | 38650 | 38700 | 38700 | 38600 | 430 |
| 343 | 20240522 | 131900 | 4962305600 | 38700 | 38650 | 38700 | 38600 | 262 |
| 344 | 20240522 | 131800 | 4952173050 | 38700 | 38650 | 38700 | 38500 | 843 |
| 345 | 20240522 | 131700 | 4919636200 | 38650 | 38650 | 38800 | 38650 | 1497 |
| 346 | 20240522 | 131600 | 4861616700 | 38750 | 38700 | 38750 | 38650 | 301 |
| 347 | 20240522 | 131500 | 4849965100 | 38700 | 38700 | 38750 | 38650 | 277 |
| 348 | 20240522 | 131400 | 4839246300 | 38700 | 38650 | 38750 | 38650 | 513 |
| 349 | 20240522 | 131300 | 4819398300 | 38700 | 38650 | 38750 | 38650 | 385 |
| 350 | 20240522 | 131200 | 4804497650 | 38750 | 38700 | 38750 | 38600 | 243 |
| 351 | 20240522 | 131100 | 4795092350 | 38700 | 38700 | 38750 | 38600 | 619 |
| 352 | 20240522 | 131000 | 4771144300 | 38650 | 38650 | 38750 | 38650 | 348 |
| 353 | 20240522 | 130900 | 4757680200 | 38650 | 38650 | 38750 | 38650 | 468 |
| 354 | 20240522 | 130800 | 4739559950 | 38650 | 38750 | 38800 | 38650 | 289 |
| 355 | 20240522 | 130700 | 4728372250 | 38650 | 38700 | 38800 | 38650 | 273 |
| 356 | 20240522 | 130600 | 4717798750 | 38700 | 38800 | 38800 | 38700 | 563 |
| 357 | 20240522 | 130500 | 4695984150 | 38750 | 38750 | 38800 | 38700 | 226 |
| 358 | 20240522 | 130400 | 4687227650 | 38700 | 38750 | 38800 | 38700 | 341 |
| 359 | 20240522 | 130300 | 4674017850 | 38750 | 38750 | 38800 | 38700 | 752 |
| 360 | 20240522 | 130200 | 4644876550 | 38700 | 38750 | 38750 | 38700 | 255 |
| 361 | 20240522 | 130100 | 4635001450 | 38700 | 38700 | 38750 | 38650 | 548 |
| 362 | 20240522 | 130000 | 4613773300 | 38750 | 38700 | 38800 | 38650 | 238 |
| 363 | 20240522 | 125900 | 4604550550 | 38750 | 38750 | 38800 | 38650 | 254 |
| 364 | 20240522 | 125800 | 4594712950 | 38750 | 38750 | 38800 | 38650 | 402 |
| 365 | 20240522 | 125700 | 4579135850 | 38750 | 38750 | 38800 | 38650 | 295 |
| 366 | 20240522 | 125600 | 4567707550 | 38700 | 38700 | 38800 | 38700 | 313 |
| 367 | 20240522 | 125500 | 4555581550 | 38700 | 38750 | 38800 | 38700 | 405 |
| 368 | 20240522 | 125400 | 4539873400 | 38800 | 38700 | 38800 | 38700 | 231 |
| 369 | 20240522 | 125300 | 4530919550 | 38750 | 38800 | 38800 | 38700 | 752 |
| 370 | 20240522 | 125200 | 4501766050 | 38750 | 38800 | 38800 | 38750 | 236 |
| 371 | 20240522 | 125100 | 4492609650 | 38750 | 38800 | 38800 | 38700 | 325 |
| 372 | 20240522 | 125000 | 4480010900 | 38750 | 38700 | 38800 | 38700 | 658 |
| 373 | 20240522 | 124900 | 4454513450 | 38750 | 38750 | 38750 | 38700 | 312 |
| 374 | 20240522 | 124800 | 4442427150 | 38700 | 38700 | 38750 | 38700 | 254 |
| 375 | 20240522 | 124700 | 4432587050 | 38750 | 38700 | 38750 | 38700 | 518 |
| 376 | 20240522 | 124600 | 4412519700 | 38750 | 38700 | 38750 | 38700 | 184 |
| 377 | 20240522 | 124500 | 4405389950 | 38700 | 38750 | 38750 | 38700 | 296 |
| 378 | 20240522 | 124400 | 4393923700 | 38750 | 38750 | 38750 | 38700 | 414 |
| 379 | 20240522 | 124300 | 4377881600 | 38700 | 38750 | 38750 | 38700 | 279 |
| 380 | 20240522 | 124200 | 4367073150 | 38750 | 38750 | 38750 | 38700 | 427 |
| 381 | 20240522 | 124100 | 4350527550 | 38700 | 38700 | 38750 | 38700 | 290 |
| 382 | 20240522 | 124000 | 4339294550 | 38750 | 38750 | 38750 | 38700 | 274 |
| 383 | 20240522 | 123900 | 4328678600 | 38700 | 38700 | 38750 | 38700 | 512 |
| 384 | 20240522 | 123800 | 4308846350 | 38700 | 38750 | 38750 | 38650 | 347 |
| 385 | 20240522 | 123700 | 4295413350 | 38700 | 38750 | 38750 | 38700 | 144 |
| 386 | 20240522 | 123600 | 4289833500 | 38750 | 38750 | 38750 | 38700 | 636 |
| 387 | 20240522 | 123500 | 4265201700 | 38750 | 38650 | 38750 | 38650 | 196 |
| 388 | 20240522 | 123400 | 4257609400 | 38700 | 38700 | 38750 | 38650 | 549 |
| 389 | 20240522 | 123300 | 4236346050 | 38750 | 38750 | 38750 | 38650 | 336 |
| 390 | 20240522 | 123200 | 4223338550 | 38750 | 38700 | 38750 | 38700 | 231 |
| 391 | 20240522 | 123100 | 4214391300 | 38750 | 38750 | 38750 | 38700 | 491 |
| 392 | 20240522 | 123000 | 4195367150 | 38750 | 38750 | 38750 | 38700 | 221 |
| 393 | 20240522 | 122900 | 4186805800 | 38700 | 38700 | 38750 | 38700 | 234 |
| 394 | 20240522 | 122800 | 4177741500 | 38750 | 38750 | 38750 | 38650 | 527 |
| 395 | 20240522 | 122700 | 4157337950 | 38700 | 38750 | 38750 | 38700 | 338 |
| 396 | 20240522 | 122600 | 4144242950 | 38750 | 38750 | 38750 | 38700 | 823 |
| 397 | 20240522 | 122500 | 4112374450 | 38700 | 38750 | 38750 | 38700 | 274 |
| 398 | 20240522 | 122400 | 4101758200 | 38700 | 38700 | 38750 | 38700 | 308 |
| 399 | 20240522 | 122300 | 4089827250 | 38750 | 38650 | 38750 | 38650 | 416 |
| 400 | 20240522 | 122200 | 4073722500 | 38700 | 38700 | 38700 | 38650 | 273 |
| 401 | 20240522 | 122100 | 4063158000 | 38650 | 38700 | 38700 | 38650 | 527 |
| 402 | 20240522 | 122000 | 4042764300 | 38650 | 38650 | 38700 | 38650 | 424 |
| 403 | 20240522 | 121900 | 4026357850 | 38650 | 38700 | 38700 | 38650 | 252 |
| 404 | 20240522 | 121800 | 4016607250 | 38650 | 38700 | 38750 | 38650 | 281 |
| 405 | 20240522 | 121700 | 4005730550 | 38750 | 38650 | 38750 | 38650 | 330 |
| 406 | 20240522 | 121600 | 3992960250 | 38700 | 38650 | 38700 | 38650 | 322 |
| 407 | 20240522 | 121500 | 3980501200 | 38650 | 38700 | 38700 | 38650 | 515 |
| 408 | 20240522 | 121400 | 3960574200 | 38700 | 38700 | 38700 | 38650 | 150 |
| 409 | 20240522 | 121300 | 3954769650 | 38700 | 38700 | 38750 | 38650 | 1201 |
| 410 | 20240522 | 121200 | 3908272850 | 38700 | 38750 | 38750 | 38700 | 491 |
| 411 | 20240522 | 121100 | 3889249550 | 38750 | 38700 | 38750 | 38650 | 348 |
| 412 | 20240522 | 121000 | 3875777100 | 38750 | 38700 | 38750 | 38700 | 507 |
| 413 | 20240522 | 120900 | 3856149650 | 38750 | 38650 | 38750 | 38650 | 544 |
| 414 | 20240522 | 120800 | 3835098400 | 38700 | 38700 | 38700 | 38650 | 297 |
| 415 | 20240522 | 120700 | 3823605950 | 38700 | 38700 | 38700 | 38650 | 504 |
| 416 | 20240522 | 120600 | 3804101350 | 38650 | 38700 | 38700 | 38650 | 255 |
| 417 | 20240522 | 120500 | 3794235000 | 38650 | 38700 | 38700 | 38650 | 240 |
| 418 | 20240522 | 120400 | 3784951350 | 38650 | 38650 | 38700 | 38650 | 519 |
| 419 | 20240522 | 120300 | 3764869700 | 38700 | 38650 | 38700 | 38600 | 107 |
| 420 | 20240522 | 120200 | 3760730800 | 38600 | 38600 | 38700 | 38600 | 439 |
| 421 | 20240522 | 120100 | 3743767150 | 38550 | 38700 | 38700 | 38550 | 564 |
| 422 | 20240522 | 120000 | 3721958500 | 38700 | 38650 | 38700 | 38650 | 200 |
| 423 | 20240522 | 115900 | 3714220100 | 38700 | 38700 | 38700 | 38650 | 629 |
| 424 | 20240522 | 115800 | 3689890450 | 38650 | 38700 | 38700 | 38650 | 875 |
| 425 | 20240522 | 115700 | 3656061100 | 38650 | 38700 | 38700 | 38650 | 231 |
| 426 | 20240522 | 115600 | 3647123750 | 38700 | 38700 | 38700 | 38650 | 1400 |
| 427 | 20240522 | 115500 | 3592997450 | 38650 | 38650 | 38700 | 38650 | 240 |
| 428 | 20240522 | 115400 | 3583712600 | 38650 | 38650 | 38700 | 38650 | 270 |
| 429 | 20240522 | 115300 | 3573269800 | 38700 | 38600 | 38700 | 38600 | 2370 |
| 430 | 20240522 | 115200 | 3481670350 | 38600 | 38600 | 38600 | 38550 | 1243 |
| 431 | 20240522 | 115100 | 3433695500 | 38550 | 38500 | 38600 | 38400 | 335 |
| 432 | 20240522 | 115000 | 3420778400 | 38500 | 38550 | 38600 | 38500 | 591 |
| 433 | 20240522 | 114900 | 3397989900 | 38500 | 38550 | 38600 | 38400 | 493 |
| 434 | 20240522 | 114800 | 3379007650 | 38600 | 38650 | 38650 | 38550 | 438 |
| 435 | 20240522 | 114700 | 3362088100 | 38500 | 38650 | 38650 | 38500 | 237 |
| 436 | 20240522 | 114600 | 3352941050 | 38650 | 38600 | 38650 | 38550 | 264 |
| 437 | 20240522 | 114500 | 3342747850 | 38550 | 38650 | 38650 | 38550 | 460 |
| 438 | 20240522 | 114400 | 3324980850 | 38600 | 38700 | 38700 | 38550 | 267 |
| 439 | 20240522 | 114300 | 3314669450 | 38550 | 38650 | 38700 | 38550 | 198 |
| 440 | 20240522 | 114200 | 3307016900 | 38700 | 38650 | 38700 | 38600 | 654 |
| 441 | 20240522 | 114100 | 3281728550 | 38650 | 38650 | 38650 | 38550 | 199 |
| 442 | 20240522 | 114000 | 3274041750 | 38650 | 38650 | 38650 | 38500 | 395 |
| 443 | 20240522 | 113900 | 3258781300 | 38650 | 38600 | 38650 | 38500 | 260 |
| 444 | 20240522 | 113800 | 3248751150 | 38600 | 38600 | 38600 | 38500 | 390 |
| 445 | 20240522 | 113700 | 3233715250 | 38600 | 38550 | 38650 | 38550 | 660 |
| 446 | 20240522 | 113600 | 3208237350 | 38600 | 38700 | 38700 | 38550 | 115 |
| 447 | 20240522 | 113500 | 3203790650 | 38650 | 38700 | 38700 | 38500 | 283 |
| 448 | 20240522 | 113400 | 3192858800 | 38700 | 38650 | 38700 | 38550 | 565 |
| 449 | 20240522 | 113300 | 3171014050 | 38600 | 38650 | 38700 | 38600 | 358 |
| 450 | 20240522 | 113200 | 3157178150 | 38600 | 38650 | 38700 | 38600 | 465 |
| 451 | 20240522 | 113100 | 3139193900 | 38600 | 38600 | 38700 | 38600 | 193 |
| 452 | 20240522 | 113000 | 3131736500 | 38650 | 38600 | 38700 | 38550 | 233 |
| 453 | 20240522 | 112900 | 3122732850 | 38550 | 38650 | 38700 | 38550 | 448 |
| 454 | 20240522 | 112800 | 3105422750 | 38600 | 38650 | 38700 | 38600 | 229 |
| 455 | 20240522 | 112700 | 3096573400 | 38650 | 38600 | 38700 | 38600 | 187 |
| 456 | 20240522 | 112600 | 3089344650 | 38600 | 38600 | 38700 | 38600 | 531 |
| 457 | 20240522 | 112500 | 3068819950 | 38650 | 38650 | 38650 | 38550 | 351 |
| 458 | 20240522 | 112400 | 3055265150 | 38600 | 38550 | 38650 | 38450 | 323 |
| 459 | 20240522 | 112300 | 3042810500 | 38550 | 38600 | 38650 | 38500 | 507 |
| 460 | 20240522 | 112200 | 3023236700 | 38550 | 38550 | 38650 | 38500 | 288 |
| 461 | 20240522 | 112100 | 3012127450 | 38650 | 38550 | 38650 | 38500 | 887 |
| 462 | 20240522 | 112000 | 2977921700 | 38650 | 38650 | 38700 | 38550 | 309 |
| 463 | 20240522 | 111900 | 2965983750 | 38600 | 38600 | 38700 | 38550 | 198 |
| 464 | 20240522 | 111800 | 2958329650 | 38550 | 38650 | 38700 | 38550 | 572 |
| 465 | 20240522 | 111700 | 2936235600 | 38550 | 38650 | 38700 | 38500 | 486 |
| 466 | 20240522 | 111600 | 2917472950 | 38600 | 38650 | 38700 | 38600 | 210 |
| 467 | 20240522 | 111500 | 2909352350 | 38600 | 38600 | 38700 | 38600 | 446 |
| 468 | 20240522 | 111400 | 2892104300 | 38600 | 38650 | 38700 | 38600 | 658 |
| 469 | 20240522 | 111300 | 2866670200 | 38650 | 38700 | 38700 | 38600 | 507 |
| 470 | 20240522 | 111200 | 2847065150 | 38700 | 38600 | 38700 | 38550 | 338 |
| 471 | 20240522 | 111100 | 2833999050 | 38650 | 38650 | 38700 | 38600 | 317 |
| 472 | 20240522 | 111000 | 2821741800 | 38600 | 38700 | 38700 | 38600 | 550 |
| 473 | 20240522 | 110900 | 2800472300 | 38700 | 38700 | 38700 | 38550 | 492 |
| 474 | 20240522 | 110800 | 2781461200 | 38700 | 38650 | 38700 | 38600 | 457 |
| 475 | 20240522 | 110700 | 2763790550 | 38700 | 38650 | 38700 | 38600 | 591 |
| 476 | 20240522 | 110600 | 2740940700 | 38650 | 38650 | 38650 | 38550 | 276 |
| 477 | 20240522 | 110500 | 2730277450 | 38650 | 38650 | 38650 | 38550 | 766 |
| 478 | 20240522 | 110400 | 2700688200 | 38650 | 38550 | 38650 | 38550 | 215 |
| 479 | 20240522 | 110300 | 2692381250 | 38600 | 38600 | 38700 | 38550 | 689 |
| 480 | 20240522 | 110200 | 2665774750 | 38650 | 38700 | 38700 | 38500 | 905 |
| 481 | 20240522 | 110100 | 2630814050 | 38700 | 38700 | 38700 | 38600 | 503 |
| 482 | 20240522 | 110000 | 2611362450 | 38650 | 38700 | 38700 | 38600 | 647 |
| 483 | 20240522 | 105900 | 2586341450 | 38700 | 38700 | 38700 | 38650 | 712 |
| 484 | 20240522 | 105800 | 2558789900 | 38700 | 38600 | 38700 | 38600 | 835 |
| 485 | 20240522 | 105700 | 2526504450 | 38650 | 38650 | 38650 | 38550 | 773 |
| 486 | 20240522 | 105600 | 2496647150 | 38650 | 38600 | 38650 | 38550 | 879 |
| 487 | 20240522 | 105500 | 2462714200 | 38550 | 38600 | 38600 | 38550 | 411 |
| 488 | 20240522 | 105400 | 2446850650 | 38550 | 38600 | 38600 | 38550 | 1157 |
| 489 | 20240522 | 105300 | 2402195950 | 38550 | 38550 | 38600 | 38500 | 2840 |
| 490 | 20240522 | 105200 | 2292704400 | 38550 | 38550 | 38550 | 38500 | 704 |
| 491 | 20240522 | 105100 | 2265579400 | 38550 | 38550 | 38550 | 38500 | 792 |
| 492 | 20240522 | 105000 | 2235048250 | 38550 | 38550 | 38550 | 38500 | 497 |
| 493 | 20240522 | 104900 | 2215891900 | 38500 | 38550 | 38550 | 38500 | 804 |
| 494 | 20240522 | 104800 | 2184899800 | 38550 | 38550 | 38550 | 38500 | 1242 |
| 495 | 20240522 | 104700 | 2137025800 | 38550 | 38550 | 38550 | 38500 | 449 |
| 496 | 20240522 | 104600 | 2119718100 | 38550 | 38450 | 38550 | 38450 | 642 |
| 497 | 20240522 | 104500 | 2095003350 | 38500 | 38500 | 38500 | 38400 | 706 |
| 498 | 20240522 | 104400 | 2067827500 | 38500 | 38450 | 38500 | 38400 | 398 |
| 499 | 20240522 | 104300 | 2052522300 | 38450 | 38500 | 38500 | 38400 | 457 |
| 500 | 20240522 | 104200 | 2034944000 | 38500 | 38450 | 38500 | 38400 | 727 |
| 501 | 20240522 | 104100 | 2006983200 | 38400 | 38400 | 38500 | 38350 | 414 |
| 502 | 20240522 | 104000 | 1991079450 | 38350 | 38400 | 38450 | 38350 | 527 |
| 503 | 20240522 | 103900 | 1970833300 | 38450 | 38400 | 38450 | 38400 | 218 |
| 504 | 20240522 | 103800 | 1962452400 | 38400 | 38450 | 38450 | 38400 | 200 |
| 505 | 20240522 | 103700 | 1954762700 | 38450 | 38400 | 38450 | 38350 | 639 |
| 506 | 20240522 | 103600 | 1930200250 | 38400 | 38400 | 38400 | 38350 | 229 |
| 507 | 20240522 | 103500 | 1921408400 | 38350 | 38450 | 38450 | 38350 | 893 |
| 508 | 20240522 | 103400 | 1887122450 | 38450 | 38400 | 38450 | 38400 | 842 |
| 509 | 20240522 | 103300 | 1854775450 | 38400 | 38400 | 38400 | 38300 | 1667 |
| 510 | 20240522 | 103200 | 1790774200 | 38400 | 38400 | 38400 | 38350 | 172 |
| 511 | 20240522 | 103100 | 1784175200 | 38400 | 38300 | 38400 | 38300 | 793 |
| 512 | 20240522 | 103000 | 1753766650 | 38400 | 38300 | 38400 | 38300 | 85 |
| 513 | 20240522 | 102900 | 1750505500 | 38350 | 38250 | 38350 | 38250 | 576 |
| 514 | 20240522 | 102800 | 1728443150 | 38250 | 38200 | 38250 | 38200 | 382 |
| 515 | 20240522 | 102700 | 1713831800 | 38250 | 38200 | 38250 | 38200 | 542 |
| 516 | 20240522 | 102600 | 1693100900 | 38250 | 38200 | 38250 | 38200 | 84 |
| 517 | 20240522 | 102500 | 1689890850 | 38200 | 38200 | 38250 | 38200 | 173 |
| 518 | 20240522 | 102400 | 1683279950 | 38200 | 38200 | 38250 | 38200 | 29 |
| 519 | 20240522 | 102300 | 1682172100 | 38200 | 38250 | 38250 | 38200 | 580 |
| 520 | 20240522 | 102200 | 1659993250 | 38200 | 38200 | 38250 | 38200 | 136 |
| 521 | 20240522 | 102100 | 1654796350 | 38200 | 38200 | 38250 | 38200 | 91 |
| 522 | 20240522 | 102000 | 1651318300 | 38200 | 38200 | 38250 | 38200 | 99 |
| 523 | 20240522 | 101900 | 1647536300 | 38250 | 38200 | 38250 | 38200 | 120 |
| 524 | 20240522 | 101800 | 1642952150 | 38200 | 38200 | 38200 | 38200 | 178 |
| 525 | 20240522 | 101700 | 1636152550 | 38250 | 38250 | 38300 | 38200 | 1056 |
| 526 | 20240522 | 101600 | 1595758400 | 38250 | 38250 | 38300 | 38250 | 140 |
| 527 | 20240522 | 101500 | 1590402100 | 38300 | 38350 | 38350 | 38250 | 131 |
| 528 | 20240522 | 101400 | 1585380450 | 38300 | 38300 | 38300 | 38250 | 112 |
| 529 | 20240522 | 101300 | 1581091000 | 38300 | 38400 | 38400 | 38300 | 855 |
| 530 | 20240522 | 101200 | 1548305750 | 38400 | 38300 | 38450 | 38300 | 2455 |
| 531 | 20240522 | 101100 | 1454080150 | 38300 | 38300 | 38350 | 38300 | 1244 |
| 532 | 20240522 | 101000 | 1406432700 | 38250 | 38300 | 38300 | 38250 | 797 |
| 533 | 20240522 | 100900 | 1375914050 | 38250 | 38250 | 38300 | 38250 | 97 |
| 534 | 20240522 | 100800 | 1372200300 | 38250 | 38250 | 38300 | 38250 | 117 |
| 535 | 20240522 | 100700 | 1367720950 | 38250 | 38300 | 38300 | 38250 | 344 |
| 536 | 20240522 | 100600 | 1354560350 | 38250 | 38300 | 38300 | 38250 | 147 |
| 537 | 20240522 | 100500 | 1348936600 | 38250 | 38300 | 38300 | 38250 | 167 |
| 538 | 20240522 | 100400 | 1342541450 | 38250 | 38250 | 38300 | 38250 | 65 |
| 539 | 20240522 | 100300 | 1340052450 | 38250 | 38250 | 38300 | 38250 | 524 |
| 540 | 20240522 | 100200 | 1319986650 | 38250 | 38250 | 38300 | 38250 | 91 |
| 541 | 20240522 | 100100 | 1316503950 | 38250 | 38200 | 38300 | 38200 | 41 |
| 542 | 20240522 | 100000 | 1314934000 | 38300 | 38250 | 38300 | 38200 | 328 |
| 543 | 20240522 | 095900 | 1302386000 | 38200 | 38200 | 38250 | 38200 | 71 |
| 544 | 20240522 | 095800 | 1299671750 | 38250 | 38200 | 38300 | 38200 | 364 |
| 545 | 20240522 | 095700 | 1285759250 | 38200 | 38250 | 38250 | 38200 | 139 |
| 546 | 20240522 | 095600 | 1280442900 | 38200 | 38250 | 38250 | 38200 | 324 |
| 547 | 20240522 | 095500 | 1268058100 | 38200 | 38250 | 38250 | 38200 | 135 |
| 548 | 20240522 | 095400 | 1262899350 | 38300 | 38250 | 38300 | 38200 | 352 |
| 549 | 20240522 | 095300 | 1249437650 | 38250 | 38250 | 38300 | 38250 | 292 |
| 550 | 20240522 | 095200 | 1238267450 | 38250 | 38250 | 38300 | 38250 | 250 |
| 551 | 20240522 | 095100 | 1228703750 | 38250 | 38250 | 38300 | 38250 | 160 |
| 552 | 20240522 | 095000 | 1222581950 | 38250 | 38250 | 38300 | 38200 | 206 |
| 553 | 20240522 | 094900 | 1214706600 | 38250 | 38200 | 38300 | 38200 | 152 |
| 554 | 20240522 | 094800 | 1208895800 | 38200 | 38200 | 38250 | 38200 | 94 |
| 555 | 20240522 | 094700 | 1205303400 | 38200 | 38200 | 38250 | 38200 | 613 |
| 556 | 20240522 | 094600 | 1181885500 | 38300 | 38250 | 38300 | 38200 | 81 |
| 557 | 20240522 | 094500 | 1178786800 | 38250 | 38350 | 38350 | 38200 | 1511 |
| 558 | 20240522 | 094400 | 1120990950 | 38250 | 38250 | 38350 | 38250 | 378 |
| 559 | 20240522 | 094300 | 1106516000 | 38250 | 38350 | 38350 | 38250 | 620 |
| 560 | 20240522 | 094200 | 1082768850 | 38300 | 38200 | 38350 | 38150 | 4966 |
| 561 | 20240522 | 094100 | 892934100 | 38200 | 38150 | 38200 | 38150 | 23 |
| 562 | 20240522 | 094000 | 892056450 | 38150 | 38150 | 38200 | 38150 | 395 |
| 563 | 20240522 | 093900 | 876968900 | 38150 | 38150 | 38200 | 38150 | 93 |
| 564 | 20240522 | 093800 | 873418700 | 38150 | 38150 | 38200 | 38150 | 139 |
| 565 | 20240522 | 093700 | 868110100 | 38150 | 38150 | 38150 | 38150 | 5 |
| 566 | 20240522 | 093600 | 867919350 | 38150 | 38150 | 38200 | 38150 | 87 |
| 567 | 20240522 | 093500 | 864596750 | 38150 | 38150 | 38200 | 38150 | 162 |
| 568 | 20240522 | 093400 | 858410800 | 38100 | 38150 | 38150 | 38100 | 746 |
| 569 | 20240522 | 093300 | 829984500 | 38150 | 38150 | 38150 | 38100 | 405 |
| 570 | 20240522 | 093200 | 814535500 | 38150 | 38150 | 38200 | 38150 | 2172 |
| 571 | 20240522 | 093100 | 731669950 | 38150 | 38150 | 38200 | 38150 | 374 |
| 572 | 20240522 | 093000 | 717387600 | 38150 | 38150 | 38200 | 38150 | 550 |
| 573 | 20240522 | 092900 | 696404850 | 38200 | 38150 | 38200 | 38150 | 74 |
| 574 | 20240522 | 092800 | 693578600 | 38150 | 38200 | 38200 | 38150 | 93 |
| 575 | 20240522 | 092700 | 690027000 | 38150 | 38150 | 38150 | 38150 | 44 |
| 576 | 20240522 | 092600 | 688348400 | 38200 | 38150 | 38200 | 38150 | 75 |
| 577 | 20240522 | 092500 | 685484100 | 38200 | 38150 | 38200 | 38150 | 55 |
| 578 | 20240522 | 092400 | 683383250 | 38150 | 38150 | 38200 | 38100 | 932 |
| 579 | 20240522 | 092300 | 647824050 | 38100 | 38250 | 38250 | 38100 | 1916 |
| 580 | 20240522 | 092200 | 574660350 | 38200 | 38200 | 38250 | 38200 | 404 |
| 581 | 20240522 | 092100 | 559227100 | 38250 | 38200 | 38250 | 38200 | 9 |
| 582 | 20240522 | 092000 | 558883250 | 38250 | 38200 | 38250 | 38200 | 34 |
| 583 | 20240522 | 091900 | 557584400 | 38250 | 38200 | 38250 | 38200 | 1899 |
| 584 | 20240522 | 091800 | 485042500 | 38150 | 38150 | 38200 | 38100 | 910 |
| 585 | 20240522 | 091700 | 450323350 | 38150 | 38150 | 38150 | 38100 | 2398 |
| 586 | 20240522 | 091600 | 358852150 | 38100 | 38150 | 38200 | 38100 | 847 |
| 587 | 20240522 | 091500 | 326539050 | 38200 | 38200 | 38200 | 38150 | 758 |
| 588 | 20240522 | 091400 | 297586750 | 38200 | 38200 | 38200 | 38200 | 148 |
| 589 | 20240522 | 091300 | 291933150 | 38200 | 38250 | 38250 | 38200 | 17 |
| 590 | 20240522 | 091200 | 291283550 | 38200 | 38200 | 38200 | 38150 | 659 |
| 591 | 20240522 | 091100 | 266114500 | 38200 | 38200 | 38200 | 38200 | 10 |
| 592 | 20240522 | 091000 | 265732500 | 38200 | 38200 | 38250 | 38200 | 203 |
| 593 | 20240522 | 090900 | 257977300 | 38250 | 38200 | 38250 | 38200 | 41 |
| 594 | 20240522 | 090800 | 256411050 | 38200 | 38200 | 38250 | 38150 | 2684 |
| 595 | 20240522 | 090700 | 153882150 | 38200 | 38200 | 38200 | 38150 | 691 |
| 596 | 20240522 | 090600 | 127486100 | 38250 | 38300 | 38300 | 38200 | 55 |
| 597 | 20240522 | 090500 | 125382050 | 38250 | 38200 | 38250 | 38200 | 205 |
| 598 | 20240522 | 090400 | 117542900 | 38200 | 38150 | 38200 | 38100 | 913 |
| 599 | 20240522 | 090300 | 82706050 | 38150 | 38150 | 38200 | 38150 | 165 |
| 600 | 20240522 | 090200 | 76408750 | 38150 | 38150 | 38200 | 38150 | 36 |
| 601 | 20240522 | 090100 | 75034850 | 38200 | 38200 | 38200 | 38150 | 455 |
| 602 | 20240522 | 090000 | 57658600 | 38200 | 38250 | 38300 | 38150 | 1509 |