34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 191100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 25726 |
| 3 | 20240522 | 191000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20240522 | 190900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20240522 | 190800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20240522 | 190700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20240522 | 190600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20240522 | 190500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20240522 | 190400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20240522 | 190300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20240522 | 190200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20240522 | 190100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20240522 | 190000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20240522 | 185900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20240522 | 185800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20240522 | 185700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20240522 | 185600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20240522 | 185500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20240522 | 185400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20240522 | 185300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20240522 | 185200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20240522 | 185100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20240522 | 185000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20240522 | 184900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20240522 | 184800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20240522 | 184700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20240522 | 184600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20240522 | 184500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20240522 | 184400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20240522 | 184300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20240522 | 184200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20240522 | 184100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 25726 |
| 33 | 20240522 | 184000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20240522 | 183900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20240522 | 183800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20240522 | 183700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20240522 | 183600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20240522 | 183500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20240522 | 183400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20240522 | 183300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20240522 | 183200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20240522 | 183100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20240522 | 183000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20240522 | 182900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20240522 | 182800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20240522 | 182700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20240522 | 182600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20240522 | 182500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20240522 | 182400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20240522 | 182300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20240522 | 182200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20240522 | 182100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20240522 | 182000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20240522 | 181900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20240522 | 181800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20240522 | 181700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20240522 | 181600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20240522 | 181500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20240522 | 181400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20240522 | 181300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20240522 | 181200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20240522 | 181100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 25726 |
| 63 | 20240522 | 181000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20240522 | 180900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20240522 | 180800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20240522 | 180700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20240522 | 180600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20240522 | 180500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20240522 | 180400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20240522 | 180300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20240522 | 180200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20240522 | 180100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20240522 | 180000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20240522 | 175900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20240522 | 175800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20240522 | 175700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20240522 | 175600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20240522 | 175500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20240522 | 175400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20240522 | 175300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20240522 | 175200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20240522 | 175100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20240522 | 175000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20240522 | 174900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20240522 | 174800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20240522 | 174700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20240522 | 174600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20240522 | 174500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20240522 | 174400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20240522 | 174300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20240522 | 174200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20240522 | 174100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 25726 |
| 93 | 20240522 | 174000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20240522 | 173900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20240522 | 173800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20240522 | 173700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20240522 | 173600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20240522 | 173500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20240522 | 173400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20240522 | 173300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20240522 | 173200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20240522 | 173100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20240522 | 173000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20240522 | 172900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20240522 | 172800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20240522 | 172700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20240522 | 172600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20240522 | 172500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20240522 | 172400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20240522 | 172300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20240522 | 172200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20240522 | 172100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20240522 | 172000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20240522 | 171900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20240522 | 171800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20240522 | 171700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20240522 | 171600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20240522 | 171500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20240522 | 171400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20240522 | 171300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20240522 | 171200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20240522 | 171100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 25726 |
| 123 | 20240522 | 171000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20240522 | 170900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20240522 | 170800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20240522 | 170700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20240522 | 170600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20240522 | 170500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20240522 | 170400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20240522 | 170300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20240522 | 170200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20240522 | 170100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20240522 | 170000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20240522 | 165900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20240522 | 165800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20240522 | 165700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20240522 | 165600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20240522 | 165500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20240522 | 165400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20240522 | 165300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20240522 | 165200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20240522 | 165100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20240522 | 165000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20240522 | 164900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20240522 | 164800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20240522 | 164700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20240522 | 164600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20240522 | 164500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20240522 | 164400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20240522 | 164300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20240522 | 164200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20240522 | 164100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 25726 |
| 153 | 20240522 | 164000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20240522 | 163900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20240522 | 163800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20240522 | 163700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20240522 | 163600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20240522 | 163500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20240522 | 163400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20240522 | 163300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20240522 | 163200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20240522 | 163100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20240522 | 163000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20240522 | 162900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20240522 | 162800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20240522 | 162700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20240522 | 162600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20240522 | 162500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20240522 | 162400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20240522 | 162300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20240522 | 162200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20240522 | 162100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20240522 | 162000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20240522 | 161900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20240522 | 161800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20240522 | 161700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20240522 | 161600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20240522 | 161500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20240522 | 161400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20240522 | 161300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20240522 | 161200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20240522 | 161100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 25726 |
| 183 | 20240522 | 161000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20240522 | 160900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20240522 | 160800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20240522 | 160700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20240522 | 160600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20240522 | 160500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20240522 | 160400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20240522 | 160300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20240522 | 160200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20240522 | 160100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20240522 | 160000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20240522 | 155900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20240522 | 155800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20240522 | 155700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20240522 | 155600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20240522 | 155500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20240522 | 155400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20240522 | 155300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20240522 | 155200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20240522 | 155100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20240522 | 155000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20240522 | 154900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20240522 | 154800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20240522 | 154700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20240522 | 154600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20240522 | 154500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20240522 | 154400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20240522 | 154300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20240522 | 154200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20240522 | 154100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 25726 |
| 213 | 20240522 | 154000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20240522 | 153900 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20240522 | 153800 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20240522 | 153700 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20240522 | 153600 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20240522 | 153500 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 219 | 20240522 | 153400 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20240522 | 153300 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20240522 | 153200 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20240522 | 153100 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20240522 | 153000 | 64184097950 | 29100 | 29100 | 29100 | 29100 | 25726 |
| 224 | 20240522 | 152900 | 63435471350 | 29050 | 29050 | 29050 | 29050 | 0 |
| 225 | 20240522 | 152800 | 63435471350 | 29050 | 29050 | 29050 | 29050 | 0 |
| 226 | 20240522 | 152700 | 63435471350 | 29050 | 29050 | 29050 | 29050 | 0 |
| 227 | 20240522 | 152600 | 63435471350 | 29050 | 29050 | 29050 | 29050 | 0 |
| 228 | 20240522 | 152500 | 63435471350 | 29050 | 29050 | 29050 | 29050 | 0 |
| 229 | 20240522 | 152400 | 63435471350 | 29050 | 29050 | 29050 | 29050 | 0 |
| 230 | 20240522 | 152300 | 63435471350 | 29050 | 29050 | 29050 | 29050 | 0 |
| 231 | 20240522 | 152200 | 63435471350 | 29050 | 29050 | 29050 | 29050 | 0 |
| 232 | 20240522 | 152100 | 63435471350 | 29050 | 29050 | 29050 | 29050 | 0 |
| 233 | 20240522 | 152000 | 63435471350 | 29050 | 29050 | 29050 | 29050 | 0 |
| 234 | 20240522 | 151900 | 63435471350 | 29050 | 29050 | 29100 | 29000 | 8323 |
| 235 | 20240522 | 151800 | 63193668950 | 29100 | 29150 | 29150 | 29050 | 6809 |
| 236 | 20240522 | 151700 | 62995541700 | 29150 | 29100 | 29150 | 29100 | 2699 |
| 237 | 20240522 | 151600 | 62916969050 | 29100 | 29100 | 29150 | 29100 | 2400 |
| 238 | 20240522 | 151500 | 62847115500 | 29150 | 29200 | 29200 | 29100 | 9442 |
| 239 | 20240522 | 151400 | 62572261400 | 29200 | 29250 | 29250 | 29150 | 5168 |
| 240 | 20240522 | 151300 | 62421396650 | 29250 | 29250 | 29250 | 29200 | 898 |
| 241 | 20240522 | 151200 | 62395163700 | 29250 | 29300 | 29300 | 29200 | 5057 |
| 242 | 20240522 | 151100 | 62247226350 | 29300 | 29300 | 29300 | 29250 | 1645 |
| 243 | 20240522 | 151000 | 62199091450 | 29300 | 29400 | 29400 | 29250 | 5667 |
| 244 | 20240522 | 150900 | 62032829200 | 29400 | 29300 | 29400 | 29300 | 10004 |
| 245 | 20240522 | 150800 | 61739062150 | 29350 | 29300 | 29350 | 29250 | 10731 |
| 246 | 20240522 | 150700 | 61424321550 | 29300 | 29250 | 29350 | 29250 | 5819 |
| 247 | 20240522 | 150600 | 61253858050 | 29300 | 29150 | 29300 | 29100 | 21856 |
| 248 | 20240522 | 150500 | 60615938350 | 29150 | 29100 | 29150 | 29100 | 3093 |
| 249 | 20240522 | 150400 | 60525919500 | 29150 | 29100 | 29150 | 29100 | 1283 |
| 250 | 20240522 | 150300 | 60488558850 | 29100 | 29150 | 29150 | 29100 | 3077 |
| 251 | 20240522 | 150200 | 60398946300 | 29150 | 29100 | 29150 | 29100 | 4115 |
| 252 | 20240522 | 150100 | 60279066950 | 29100 | 29100 | 29150 | 29100 | 4662 |
| 253 | 20240522 | 150000 | 60143388100 | 29100 | 29150 | 29200 | 29100 | 2454 |
| 254 | 20240522 | 145900 | 60071853400 | 29150 | 29150 | 29200 | 29150 | 720 |
| 255 | 20240522 | 145800 | 60050837550 | 29150 | 29150 | 29200 | 29100 | 4028 |
| 256 | 20240522 | 145700 | 59933419350 | 29100 | 29100 | 29150 | 29100 | 956 |
| 257 | 20240522 | 145600 | 59905595450 | 29100 | 29100 | 29150 | 29100 | 2692 |
| 258 | 20240522 | 145500 | 59827248700 | 29100 | 29150 | 29200 | 29100 | 1936 |
| 259 | 20240522 | 145400 | 59770817250 | 29150 | 29200 | 29200 | 29150 | 1491 |
| 260 | 20240522 | 145300 | 59727339250 | 29200 | 29200 | 29200 | 29100 | 3057 |
| 261 | 20240522 | 145200 | 59638251500 | 29200 | 29050 | 29200 | 29050 | 5833 |
| 262 | 20240522 | 145100 | 59468352900 | 29100 | 29100 | 29150 | 29050 | 2457 |
| 263 | 20240522 | 145000 | 59396861050 | 29150 | 29150 | 29150 | 29100 | 442 |
| 264 | 20240522 | 144900 | 59383981150 | 29150 | 29150 | 29150 | 29150 | 637 |
| 265 | 20240522 | 144800 | 59365412600 | 29150 | 29150 | 29200 | 29150 | 2467 |
| 266 | 20240522 | 144700 | 59293497700 | 29150 | 29150 | 29200 | 29150 | 592 |
| 267 | 20240522 | 144600 | 59276232650 | 29200 | 29200 | 29200 | 29150 | 912 |
| 268 | 20240522 | 144500 | 59249644600 | 29150 | 29150 | 29200 | 29150 | 2593 |
| 269 | 20240522 | 144400 | 59174052550 | 29200 | 29150 | 29200 | 29150 | 820 |
| 270 | 20240522 | 144300 | 59150146800 | 29150 | 29150 | 29200 | 29100 | 2174 |
| 271 | 20240522 | 144200 | 59086779250 | 29150 | 29150 | 29200 | 29150 | 1963 |
| 272 | 20240522 | 144100 | 59029540000 | 29150 | 29200 | 29200 | 29150 | 994 |
| 273 | 20240522 | 144000 | 59000535250 | 29200 | 29250 | 29250 | 29150 | 4276 |
| 274 | 20240522 | 143900 | 58875667050 | 29250 | 29300 | 29300 | 29200 | 2000 |
| 275 | 20240522 | 143800 | 58817145400 | 29300 | 29250 | 29300 | 29200 | 4164 |
| 276 | 20240522 | 143700 | 58695295750 | 29250 | 29150 | 29250 | 29150 | 4305 |
| 277 | 20240522 | 143600 | 58569586250 | 29150 | 29050 | 29150 | 29050 | 2004 |
| 278 | 20240522 | 143500 | 58511271050 | 29050 | 29100 | 29100 | 29050 | 1059 |
| 279 | 20240522 | 143400 | 58480484150 | 29100 | 29050 | 29100 | 29050 | 302 |
| 280 | 20240522 | 143300 | 58471707800 | 29050 | 29050 | 29050 | 29000 | 1004 |
| 281 | 20240522 | 143200 | 58442568050 | 29050 | 29050 | 29050 | 29000 | 1118 |
| 282 | 20240522 | 143100 | 58410113300 | 29050 | 29000 | 29050 | 28950 | 902 |
| 283 | 20240522 | 143000 | 58383950500 | 29000 | 29000 | 29000 | 28950 | 3109 |
| 284 | 20240522 | 142900 | 58293941400 | 29000 | 29000 | 29000 | 28950 | 667 |
| 285 | 20240522 | 142800 | 58274628450 | 29000 | 29000 | 29000 | 28950 | 853 |
| 286 | 20240522 | 142700 | 58249900700 | 29000 | 28950 | 29000 | 28950 | 2445 |
| 287 | 20240522 | 142600 | 58179106850 | 28950 | 29050 | 29050 | 28950 | 6054 |
| 288 | 20240522 | 142500 | 58003549200 | 29000 | 29100 | 29100 | 29000 | 1337 |
| 289 | 20240522 | 142400 | 57964756700 | 29050 | 29050 | 29100 | 29000 | 2199 |
| 290 | 20240522 | 142300 | 57900910800 | 29050 | 29050 | 29100 | 29000 | 369 |
| 291 | 20240522 | 142200 | 57890189000 | 29000 | 29050 | 29050 | 29000 | 2010 |
| 292 | 20240522 | 142100 | 57831859050 | 29100 | 29100 | 29100 | 29050 | 886 |
| 293 | 20240522 | 142000 | 57806112200 | 29050 | 29100 | 29100 | 29050 | 4354 |
| 294 | 20240522 | 141900 | 57679607850 | 29100 | 29050 | 29100 | 29050 | 2171 |
| 295 | 20240522 | 141800 | 57616537900 | 29050 | 29100 | 29100 | 29050 | 413 |
| 296 | 20240522 | 141700 | 57604526200 | 29100 | 29100 | 29100 | 29050 | 1787 |
| 297 | 20240522 | 141600 | 57552525400 | 29100 | 29100 | 29100 | 29050 | 954 |
| 298 | 20240522 | 141500 | 57524806300 | 29100 | 29100 | 29100 | 29050 | 1466 |
| 299 | 20240522 | 141400 | 57482178000 | 29100 | 29100 | 29150 | 29050 | 1428 |
| 300 | 20240522 | 141300 | 57440612750 | 29100 | 29150 | 29150 | 29100 | 439 |
| 301 | 20240522 | 141200 | 57427835650 | 29100 | 29100 | 29150 | 29100 | 615 |
| 302 | 20240522 | 141100 | 57409938000 | 29100 | 29050 | 29150 | 29050 | 3338 |
| 303 | 20240522 | 141000 | 57312750050 | 29050 | 29000 | 29100 | 29000 | 2467 |
| 304 | 20240522 | 140900 | 57241063550 | 29000 | 29050 | 29050 | 29000 | 1177 |
| 305 | 20240522 | 140800 | 57206905000 | 29050 | 29100 | 29150 | 29050 | 3093 |
| 306 | 20240522 | 140700 | 57116978200 | 29100 | 29250 | 29250 | 29100 | 10629 |
| 307 | 20240522 | 140600 | 56806691000 | 29250 | 29350 | 29400 | 29200 | 16102 |
| 308 | 20240522 | 140500 | 56335004850 | 29350 | 29250 | 29350 | 29250 | 5021 |
| 309 | 20240522 | 140400 | 56187858250 | 29300 | 29300 | 29300 | 29250 | 1127 |
| 310 | 20240522 | 140300 | 56154855950 | 29250 | 29250 | 29300 | 29250 | 1289 |
| 311 | 20240522 | 140200 | 56117095700 | 29250 | 29250 | 29300 | 29200 | 4492 |
| 312 | 20240522 | 140100 | 55985681550 | 29250 | 29250 | 29250 | 29200 | 3015 |
| 313 | 20240522 | 140000 | 55897623300 | 29250 | 29150 | 29250 | 29150 | 2631 |
| 314 | 20240522 | 135900 | 55820797800 | 29150 | 29150 | 29200 | 29150 | 1670 |
| 315 | 20240522 | 135800 | 55772103900 | 29150 | 29200 | 29200 | 29150 | 726 |
| 316 | 20240522 | 135700 | 55750936200 | 29200 | 29250 | 29250 | 29200 | 2178 |
| 317 | 20240522 | 135600 | 55687337600 | 29250 | 29200 | 29250 | 29150 | 6517 |
| 318 | 20240522 | 135500 | 55497109050 | 29200 | 29200 | 29200 | 29150 | 444 |
| 319 | 20240522 | 135400 | 55484157000 | 29200 | 29150 | 29200 | 29100 | 3476 |
| 320 | 20240522 | 135300 | 55382833200 | 29150 | 29200 | 29250 | 29150 | 4051 |
| 321 | 20240522 | 135200 | 55264547400 | 29250 | 29200 | 29250 | 29200 | 924 |
| 322 | 20240522 | 135100 | 55237537550 | 29200 | 29250 | 29250 | 29200 | 1903 |
| 323 | 20240522 | 135000 | 55181939950 | 29250 | 29250 | 29250 | 29200 | 2528 |
| 324 | 20240522 | 134900 | 55108019100 | 29250 | 29250 | 29300 | 29200 | 4290 |
| 325 | 20240522 | 134800 | 54982558050 | 29250 | 29250 | 29250 | 29200 | 3317 |
| 326 | 20240522 | 134700 | 54885550050 | 29250 | 29250 | 29300 | 29200 | 4420 |
| 327 | 20240522 | 134600 | 54756281500 | 29250 | 29200 | 29300 | 29200 | 7976 |
| 328 | 20240522 | 134500 | 54523044300 | 29200 | 29200 | 29250 | 29150 | 4896 |
| 329 | 20240522 | 134400 | 54380112500 | 29200 | 29100 | 29200 | 29050 | 3669 |
| 330 | 20240522 | 134300 | 54273337750 | 29100 | 29050 | 29100 | 29000 | 2214 |
| 331 | 20240522 | 134200 | 54209077450 | 29050 | 29000 | 29050 | 29000 | 1446 |
| 332 | 20240522 | 134100 | 54167123800 | 29000 | 28950 | 29000 | 28850 | 10918 |
| 333 | 20240522 | 134000 | 53851251600 | 28950 | 29000 | 29000 | 28900 | 1896 |
| 334 | 20240522 | 133900 | 53796360100 | 29000 | 28950 | 29000 | 28950 | 1896 |
| 335 | 20240522 | 133800 | 53741422500 | 28950 | 28900 | 28950 | 28900 | 2251 |
| 336 | 20240522 | 133700 | 53676347600 | 28950 | 28950 | 28950 | 28900 | 3025 |
| 337 | 20240522 | 133600 | 53588883900 | 28950 | 28950 | 29000 | 28950 | 2185 |
| 338 | 20240522 | 133500 | 53525616050 | 28950 | 29000 | 29050 | 28950 | 4918 |
| 339 | 20240522 | 133400 | 53383006900 | 29000 | 29100 | 29100 | 29000 | 1318 |
| 340 | 20240522 | 133300 | 53344726050 | 29100 | 29050 | 29100 | 29000 | 3276 |
| 341 | 20240522 | 133200 | 53249580400 | 29050 | 29000 | 29050 | 29000 | 1239 |
| 342 | 20240522 | 133100 | 53213634150 | 29000 | 29050 | 29050 | 29000 | 506 |
| 343 | 20240522 | 133000 | 53198942800 | 29050 | 29050 | 29100 | 29000 | 2091 |
| 344 | 20240522 | 132900 | 53138189400 | 29050 | 29050 | 29100 | 29000 | 3507 |
| 345 | 20240522 | 132800 | 53036310800 | 29100 | 29150 | 29150 | 29050 | 5963 |
| 346 | 20240522 | 132700 | 52862704050 | 29200 | 29200 | 29200 | 29150 | 1757 |
| 347 | 20240522 | 132600 | 52811445800 | 29150 | 29150 | 29200 | 29150 | 833 |
| 348 | 20240522 | 132500 | 52787143650 | 29200 | 29200 | 29200 | 29150 | 1026 |
| 349 | 20240522 | 132400 | 52757192250 | 29150 | 29150 | 29200 | 29100 | 2131 |
| 350 | 20240522 | 132300 | 52695089850 | 29150 | 29150 | 29200 | 29100 | 1680 |
| 351 | 20240522 | 132200 | 52646160750 | 29150 | 29150 | 29150 | 29100 | 1800 |
| 352 | 20240522 | 132100 | 52593734050 | 29150 | 29100 | 29150 | 29100 | 1024 |
| 353 | 20240522 | 132000 | 52563903300 | 29100 | 29150 | 29200 | 29100 | 3654 |
| 354 | 20240522 | 131900 | 52457396700 | 29200 | 29200 | 29200 | 29150 | 1817 |
| 355 | 20240522 | 131800 | 52404346950 | 29200 | 29150 | 29250 | 29150 | 3604 |
| 356 | 20240522 | 131700 | 52299190800 | 29150 | 29150 | 29150 | 29100 | 1159 |
| 357 | 20240522 | 131600 | 52265411000 | 29150 | 29100 | 29150 | 29050 | 1893 |
| 358 | 20240522 | 131500 | 52210281900 | 29050 | 29050 | 29150 | 29050 | 3891 |
| 359 | 20240522 | 131400 | 52097070250 | 29100 | 29100 | 29150 | 29050 | 1107 |
| 360 | 20240522 | 131300 | 52064856800 | 29100 | 29100 | 29150 | 29050 | 2722 |
| 361 | 20240522 | 131200 | 51985642450 | 29100 | 29150 | 29150 | 29100 | 2223 |
| 362 | 20240522 | 131100 | 51920946500 | 29150 | 29200 | 29250 | 29100 | 6949 |
| 363 | 20240522 | 131000 | 51718219500 | 29200 | 29250 | 29300 | 29200 | 2759 |
| 364 | 20240522 | 130900 | 51637570550 | 29300 | 29300 | 29300 | 29250 | 3260 |
| 365 | 20240522 | 130800 | 51542208050 | 29250 | 29250 | 29300 | 29200 | 3340 |
| 366 | 20240522 | 130700 | 51444511900 | 29250 | 29100 | 29250 | 29050 | 6255 |
| 367 | 20240522 | 130600 | 51262047900 | 29100 | 29150 | 29200 | 29100 | 5779 |
| 368 | 20240522 | 130500 | 51093374800 | 29150 | 29000 | 29150 | 29000 | 7444 |
| 369 | 20240522 | 130400 | 50876490400 | 29050 | 29050 | 29050 | 29000 | 2476 |
| 370 | 20240522 | 130300 | 50804597050 | 29050 | 29000 | 29050 | 29000 | 981 |
| 371 | 20240522 | 130200 | 50776131800 | 29050 | 29050 | 29100 | 28950 | 5304 |
| 372 | 20240522 | 130100 | 50622227400 | 29100 | 29150 | 29200 | 29050 | 9176 |
| 373 | 20240522 | 130000 | 50355308800 | 29150 | 29250 | 29300 | 29100 | 13122 |
| 374 | 20240522 | 125900 | 49971691900 | 29200 | 29100 | 29200 | 29100 | 14880 |
| 375 | 20240522 | 125800 | 49537554450 | 29150 | 29000 | 29150 | 28950 | 8783 |
| 376 | 20240522 | 125700 | 49282104900 | 29000 | 28950 | 29000 | 28950 | 4525 |
| 377 | 20240522 | 125600 | 49150970200 | 28950 | 28900 | 28950 | 28850 | 605 |
| 378 | 20240522 | 125500 | 49133486100 | 28900 | 28800 | 28900 | 28800 | 2049 |
| 379 | 20240522 | 125400 | 49074404200 | 28850 | 28850 | 28850 | 28800 | 407 |
| 380 | 20240522 | 125300 | 49062668050 | 28850 | 28850 | 28900 | 28800 | 5622 |
| 381 | 20240522 | 125200 | 48900439950 | 28900 | 28850 | 28900 | 28850 | 1866 |
| 382 | 20240522 | 125100 | 48846587900 | 28900 | 28850 | 28900 | 28850 | 3714 |
| 383 | 20240522 | 125000 | 48739269050 | 28900 | 28900 | 28900 | 28850 | 954 |
| 384 | 20240522 | 124900 | 48711726350 | 28900 | 28900 | 28900 | 28850 | 2076 |
| 385 | 20240522 | 124800 | 48651818700 | 28900 | 28900 | 28950 | 28900 | 1509 |
| 386 | 20240522 | 124700 | 48608205050 | 28900 | 28950 | 28950 | 28900 | 2496 |
| 387 | 20240522 | 124600 | 48536055700 | 28950 | 29000 | 29050 | 28900 | 6113 |
| 388 | 20240522 | 124500 | 48358940150 | 29000 | 28950 | 29050 | 28950 | 5776 |
| 389 | 20240522 | 124400 | 48191536850 | 29000 | 29000 | 29000 | 28950 | 1205 |
| 390 | 20240522 | 124300 | 48156593500 | 29000 | 29000 | 29000 | 28950 | 469 |
| 391 | 20240522 | 124200 | 48142996850 | 29000 | 29000 | 29000 | 28950 | 5303 |
| 392 | 20240522 | 124100 | 47989468500 | 28950 | 28950 | 29000 | 28950 | 3809 |
| 393 | 20240522 | 124000 | 47879159450 | 28950 | 28900 | 28950 | 28900 | 801 |
| 394 | 20240522 | 123900 | 47855995150 | 28950 | 28900 | 28950 | 28850 | 2988 |
| 395 | 20240522 | 123800 | 47769638450 | 28900 | 28900 | 28900 | 28850 | 1723 |
| 396 | 20240522 | 123700 | 47719868350 | 28900 | 28900 | 28950 | 28850 | 4323 |
| 397 | 20240522 | 123600 | 47594930350 | 28900 | 28850 | 28900 | 28750 | 9222 |
| 398 | 20240522 | 123500 | 47328986300 | 28900 | 28900 | 28950 | 28850 | 5082 |
| 399 | 20240522 | 123400 | 47182123700 | 28900 | 28850 | 28900 | 28800 | 2449 |
| 400 | 20240522 | 123300 | 47111466700 | 28800 | 28850 | 28850 | 28800 | 631 |
| 401 | 20240522 | 123200 | 47093281400 | 28850 | 28850 | 28850 | 28800 | 940 |
| 402 | 20240522 | 123100 | 47066183250 | 28850 | 28850 | 28850 | 28800 | 1950 |
| 403 | 20240522 | 123000 | 47009987900 | 28850 | 28750 | 28850 | 28750 | 2882 |
| 404 | 20240522 | 122900 | 46927021100 | 28750 | 28750 | 28800 | 28750 | 196 |
| 405 | 20240522 | 122800 | 46921379650 | 28750 | 28750 | 28800 | 28750 | 2307 |
| 406 | 20240522 | 122700 | 46855047750 | 28750 | 28800 | 28850 | 28750 | 3501 |
| 407 | 20240522 | 122600 | 46754213550 | 28800 | 28800 | 28800 | 28750 | 356 |
| 408 | 20240522 | 122500 | 46743966850 | 28800 | 28700 | 28800 | 28700 | 2046 |
| 409 | 20240522 | 122400 | 46685150450 | 28750 | 28750 | 28750 | 28700 | 390 |
| 410 | 20240522 | 122300 | 46673949050 | 28750 | 28750 | 28750 | 28700 | 531 |
| 411 | 20240522 | 122200 | 46658684950 | 28750 | 28700 | 28750 | 28650 | 862 |
| 412 | 20240522 | 122100 | 46633939650 | 28700 | 28700 | 28700 | 28650 | 798 |
| 413 | 20240522 | 122000 | 46611037750 | 28700 | 28650 | 28750 | 28650 | 11095 |
| 414 | 20240522 | 121900 | 46293130300 | 28700 | 28700 | 28700 | 28650 | 2945 |
| 415 | 20240522 | 121800 | 46208669300 | 28700 | 28750 | 28750 | 28650 | 1734 |
| 416 | 20240522 | 121700 | 46158897100 | 28800 | 28700 | 28800 | 28650 | 2787 |
| 417 | 20240522 | 121600 | 46078844950 | 28700 | 28650 | 28700 | 28650 | 2912 |
| 418 | 20240522 | 121500 | 45995409700 | 28700 | 28650 | 28700 | 28650 | 2920 |
| 419 | 20240522 | 121400 | 45911674800 | 28700 | 28700 | 28700 | 28650 | 2771 |
| 420 | 20240522 | 121300 | 45832166550 | 28700 | 28650 | 28700 | 28650 | 1949 |
| 421 | 20240522 | 121200 | 45776285000 | 28700 | 28700 | 28700 | 28650 | 969 |
| 422 | 20240522 | 121100 | 45748493450 | 28700 | 28650 | 28750 | 28650 | 4172 |
| 423 | 20240522 | 121000 | 45628757800 | 28700 | 28700 | 28700 | 28650 | 2154 |
| 424 | 20240522 | 120900 | 45567036650 | 28700 | 28700 | 28700 | 28650 | 1813 |
| 425 | 20240522 | 120800 | 45515055950 | 28650 | 28700 | 28700 | 28650 | 3108 |
| 426 | 20240522 | 120700 | 45426002400 | 28700 | 28650 | 28700 | 28600 | 3108 |
| 427 | 20240522 | 120600 | 45336954750 | 28650 | 28600 | 28650 | 28600 | 4941 |
| 428 | 20240522 | 120500 | 45195405350 | 28650 | 28750 | 28750 | 28600 | 32592 |
| 429 | 20240522 | 120400 | 44260843450 | 28750 | 28750 | 28750 | 28700 | 2605 |
| 430 | 20240522 | 120300 | 44186046200 | 28700 | 28750 | 28800 | 28700 | 1591 |
| 431 | 20240522 | 120200 | 44140318600 | 28750 | 28700 | 28800 | 28700 | 2528 |
| 432 | 20240522 | 120100 | 44067654650 | 28700 | 28800 | 28800 | 28700 | 3980 |
| 433 | 20240522 | 120000 | 43953243400 | 28750 | 28750 | 28800 | 28750 | 2102 |
| 434 | 20240522 | 115900 | 43892809500 | 28750 | 28800 | 28800 | 28750 | 1105 |
| 435 | 20240522 | 115800 | 43861034500 | 28800 | 28800 | 28800 | 28750 | 1105 |
| 436 | 20240522 | 115700 | 43829242500 | 28750 | 28750 | 28800 | 28700 | 5240 |
| 437 | 20240522 | 115600 | 43678628950 | 28750 | 28750 | 28850 | 28750 | 8126 |
| 438 | 20240522 | 115500 | 43444834500 | 28750 | 28800 | 28900 | 28750 | 3883 |
| 439 | 20240522 | 115400 | 43333046300 | 28900 | 28850 | 28900 | 28800 | 3235 |
| 440 | 20240522 | 115300 | 43239712700 | 28850 | 28850 | 28850 | 28800 | 428 |
| 441 | 20240522 | 115200 | 43227378050 | 28850 | 28750 | 28850 | 28750 | 2914 |
| 442 | 20240522 | 115100 | 43143470750 | 28800 | 28750 | 28800 | 28750 | 938 |
| 443 | 20240522 | 115000 | 43116477500 | 28750 | 28750 | 28800 | 28750 | 1613 |
| 444 | 20240522 | 114900 | 43070098400 | 28800 | 28750 | 28800 | 28750 | 1025 |
| 445 | 20240522 | 114800 | 43040597700 | 28750 | 28800 | 28800 | 28750 | 1213 |
| 446 | 20240522 | 114700 | 43005704850 | 28750 | 28800 | 28800 | 28750 | 1220 |
| 447 | 20240522 | 114600 | 42970607150 | 28750 | 28750 | 28800 | 28750 | 1580 |
| 448 | 20240522 | 114500 | 42925174600 | 28750 | 28800 | 28850 | 28750 | 2577 |
| 449 | 20240522 | 114400 | 42850968150 | 28850 | 28850 | 28850 | 28800 | 594 |
| 450 | 20240522 | 114300 | 42833835250 | 28850 | 28850 | 28900 | 28800 | 1956 |
| 451 | 20240522 | 114200 | 42777421000 | 28800 | 28800 | 28850 | 28800 | 1223 |
| 452 | 20240522 | 114100 | 42742193300 | 28800 | 28850 | 28850 | 28800 | 448 |
| 453 | 20240522 | 114000 | 42729277450 | 28850 | 28850 | 28850 | 28800 | 366 |
| 454 | 20240522 | 113900 | 42718727950 | 28850 | 28800 | 28850 | 28750 | 2144 |
| 455 | 20240522 | 113800 | 42656975000 | 28800 | 28800 | 28850 | 28750 | 3470 |
| 456 | 20240522 | 113700 | 42557069700 | 28800 | 28800 | 28850 | 28750 | 7813 |
| 457 | 20240522 | 113600 | 42332123850 | 28850 | 28850 | 28850 | 28800 | 4874 |
| 458 | 20240522 | 113500 | 42191645150 | 28800 | 28900 | 28900 | 28800 | 951 |
| 459 | 20240522 | 113400 | 42164216200 | 28900 | 28850 | 28900 | 28850 | 1473 |
| 460 | 20240522 | 113300 | 42121719100 | 28850 | 28850 | 28900 | 28850 | 2610 |
| 461 | 20240522 | 113200 | 42046418550 | 28900 | 28850 | 28900 | 28800 | 2080 |
| 462 | 20240522 | 113100 | 41986422350 | 28900 | 28850 | 28900 | 28800 | 1922 |
| 463 | 20240522 | 113000 | 41930981450 | 28850 | 28850 | 28900 | 28850 | 9351 |
| 464 | 20240522 | 112900 | 41661198350 | 28900 | 28900 | 28950 | 28850 | 4645 |
| 465 | 20240522 | 112800 | 41527051950 | 28850 | 28950 | 28950 | 28850 | 2616 |
| 466 | 20240522 | 112700 | 41451440050 | 28950 | 28950 | 28950 | 28900 | 406 |
| 467 | 20240522 | 112600 | 41439702250 | 28900 | 28950 | 28950 | 28900 | 566 |
| 468 | 20240522 | 112500 | 41423341250 | 28900 | 28900 | 28950 | 28900 | 3523 |
| 469 | 20240522 | 112400 | 41321524550 | 28900 | 28900 | 28950 | 28900 | 845 |
| 470 | 20240522 | 112300 | 41297100950 | 28900 | 28900 | 28950 | 28900 | 3271 |
| 471 | 20240522 | 112200 | 41202561350 | 28950 | 28900 | 28950 | 28900 | 598 |
| 472 | 20240522 | 112100 | 41185274750 | 28950 | 28900 | 28950 | 28900 | 2160 |
| 473 | 20240522 | 112000 | 41122847900 | 28900 | 28950 | 29000 | 28900 | 827 |
| 474 | 20240522 | 111900 | 41098918250 | 28950 | 28950 | 29000 | 28950 | 601 |
| 475 | 20240522 | 111800 | 41081518200 | 28950 | 29000 | 29000 | 28950 | 4003 |
| 476 | 20240522 | 111700 | 40965630600 | 29000 | 29000 | 29000 | 28950 | 1130 |
| 477 | 20240522 | 111600 | 40932876000 | 28950 | 29100 | 29100 | 28950 | 5971 |
| 478 | 20240522 | 111500 | 40759433000 | 29100 | 29000 | 29100 | 29000 | 1788 |
| 479 | 20240522 | 111400 | 40707489700 | 29050 | 29050 | 29050 | 29000 | 793 |
| 480 | 20240522 | 111300 | 40684473650 | 29050 | 29100 | 29100 | 29000 | 4932 |
| 481 | 20240522 | 111200 | 40541071550 | 29100 | 29050 | 29150 | 29000 | 2731 |
| 482 | 20240522 | 111100 | 40461668600 | 29000 | 28900 | 29000 | 28900 | 2210 |
| 483 | 20240522 | 111000 | 40397643050 | 28900 | 28900 | 28950 | 28900 | 1130 |
| 484 | 20240522 | 110900 | 40364969200 | 28900 | 28950 | 29000 | 28900 | 3404 |
| 485 | 20240522 | 110800 | 40266394350 | 29000 | 29050 | 29050 | 29000 | 3934 |
| 486 | 20240522 | 110700 | 40152300200 | 29050 | 29050 | 29050 | 29000 | 462 |
| 487 | 20240522 | 110600 | 40138892850 | 29050 | 29050 | 29050 | 29000 | 545 |
| 488 | 20240522 | 110500 | 40123062700 | 29050 | 29000 | 29050 | 29000 | 758 |
| 489 | 20240522 | 110400 | 40101052950 | 29050 | 29050 | 29050 | 29000 | 1511 |
| 490 | 20240522 | 110300 | 40057173450 | 29050 | 29050 | 29050 | 29000 | 283 |
| 491 | 20240522 | 110200 | 40048954800 | 29050 | 29050 | 29100 | 29000 | 1143 |
| 492 | 20240522 | 110100 | 40015747600 | 29100 | 28950 | 29100 | 28950 | 4491 |
| 493 | 20240522 | 110000 | 39885529550 | 28950 | 28900 | 28950 | 28900 | 1701 |
| 494 | 20240522 | 105900 | 39836366250 | 28950 | 28900 | 29000 | 28850 | 8690 |
| 495 | 20240522 | 105800 | 39585077950 | 28900 | 28850 | 28900 | 28800 | 7726 |
| 496 | 20240522 | 105700 | 39362329950 | 28900 | 28850 | 28900 | 28850 | 1109 |
| 497 | 20240522 | 105600 | 39330334250 | 28850 | 28850 | 28900 | 28850 | 3017 |
| 498 | 20240522 | 105500 | 39243288250 | 28850 | 28800 | 28850 | 28800 | 2419 |
| 499 | 20240522 | 105400 | 39173536150 | 28850 | 28850 | 28900 | 28800 | 4305 |
| 500 | 20240522 | 105300 | 39049360850 | 28850 | 28900 | 28900 | 28850 | 1781 |
| 501 | 20240522 | 105200 | 38997960200 | 28900 | 28800 | 28900 | 28800 | 3437 |
| 502 | 20240522 | 105100 | 38898883050 | 28850 | 28900 | 28900 | 28800 | 7530 |
| 503 | 20240522 | 105000 | 38681655100 | 28900 | 28850 | 28900 | 28850 | 940 |
| 504 | 20240522 | 104900 | 38654526750 | 28900 | 28900 | 28950 | 28850 | 2466 |
| 505 | 20240522 | 104800 | 38583370250 | 28900 | 28900 | 28950 | 28900 | 2464 |
| 506 | 20240522 | 104700 | 38512133100 | 28900 | 28900 | 28950 | 28900 | 2439 |
| 507 | 20240522 | 104600 | 38441604400 | 28900 | 28900 | 28950 | 28850 | 1538 |
| 508 | 20240522 | 104500 | 38397173050 | 28900 | 28900 | 28900 | 28850 | 1805 |
| 509 | 20240522 | 104400 | 38345039200 | 28850 | 28900 | 28950 | 28850 | 6461 |
| 510 | 20240522 | 104300 | 38158323050 | 28950 | 28900 | 28950 | 28900 | 2069 |
| 511 | 20240522 | 104200 | 38098497400 | 28950 | 28950 | 28950 | 28900 | 4953 |
| 512 | 20240522 | 104100 | 37955303750 | 28950 | 29000 | 29000 | 28900 | 5371 |
| 513 | 20240522 | 104000 | 37799833150 | 29000 | 29000 | 29000 | 28950 | 1713 |
| 514 | 20240522 | 103900 | 37750164600 | 29000 | 29050 | 29050 | 29000 | 5283 |
| 515 | 20240522 | 103800 | 37596842950 | 29050 | 28900 | 29050 | 28900 | 3085 |
| 516 | 20240522 | 103700 | 37507458050 | 28950 | 29050 | 29100 | 28850 | 12610 |
| 517 | 20240522 | 103600 | 37142098450 | 29000 | 29000 | 29050 | 28950 | 1125 |
| 518 | 20240522 | 103500 | 37109472950 | 28950 | 28950 | 29000 | 28900 | 1002 |
| 519 | 20240522 | 103400 | 37080466350 | 28900 | 28950 | 28950 | 28900 | 3009 |
| 520 | 20240522 | 103300 | 36993491450 | 28950 | 29000 | 29050 | 28900 | 3500 |
| 521 | 20240522 | 103200 | 36892213500 | 29000 | 29000 | 29050 | 28850 | 10825 |
| 522 | 20240522 | 103100 | 36579172400 | 29000 | 29050 | 29050 | 29000 | 6862 |
| 523 | 20240522 | 103000 | 36380150600 | 29050 | 29050 | 29050 | 29000 | 2353 |
| 524 | 20240522 | 102900 | 36311838050 | 29050 | 29050 | 29100 | 29050 | 1342 |
| 525 | 20240522 | 102800 | 36272849350 | 29100 | 29050 | 29100 | 29050 | 1674 |
| 526 | 20240522 | 102700 | 36224188600 | 29100 | 29100 | 29150 | 29050 | 3888 |
| 527 | 20240522 | 102600 | 36111150000 | 29100 | 29150 | 29150 | 29100 | 2330 |
| 528 | 20240522 | 102500 | 36043340950 | 29150 | 29100 | 29200 | 29100 | 5065 |
| 529 | 20240522 | 102400 | 35895879900 | 29150 | 29200 | 29250 | 29150 | 8261 |
| 530 | 20240522 | 102300 | 35654846000 | 29200 | 29300 | 29300 | 29200 | 4805 |
| 531 | 20240522 | 102200 | 35514242750 | 29300 | 29300 | 29300 | 29250 | 1452 |
| 532 | 20240522 | 102100 | 35471709500 | 29300 | 29250 | 29300 | 29250 | 1291 |
| 533 | 20240522 | 102000 | 35433925500 | 29300 | 29250 | 29300 | 29250 | 822 |
| 534 | 20240522 | 101900 | 35409853200 | 29300 | 29400 | 29400 | 29250 | 8471 |
| 535 | 20240522 | 101800 | 35161520850 | 29400 | 29300 | 29450 | 29250 | 6062 |
| 536 | 20240522 | 101700 | 34983503700 | 29300 | 29300 | 29350 | 29250 | 3303 |
| 537 | 20240522 | 101600 | 34886794750 | 29350 | 29400 | 29400 | 29300 | 5321 |
| 538 | 20240522 | 101500 | 34730489600 | 29450 | 29400 | 29450 | 29400 | 2264 |
| 539 | 20240522 | 101400 | 34663888400 | 29400 | 29350 | 29450 | 29350 | 9306 |
| 540 | 20240522 | 101300 | 34390403700 | 29350 | 29350 | 29500 | 29300 | 17984 |
| 541 | 20240522 | 101200 | 33861085050 | 29300 | 29250 | 29350 | 29200 | 4702 |
| 542 | 20240522 | 101100 | 33723367300 | 29250 | 29300 | 29300 | 29200 | 8266 |
| 543 | 20240522 | 101000 | 33481514650 | 29300 | 29250 | 29300 | 29200 | 5335 |
| 544 | 20240522 | 100900 | 33325287250 | 29250 | 29250 | 29250 | 29150 | 5381 |
| 545 | 20240522 | 100800 | 33168187400 | 29250 | 29200 | 29300 | 29200 | 3641 |
| 546 | 20240522 | 100700 | 33061703800 | 29200 | 29200 | 29200 | 29100 | 3437 |
| 547 | 20240522 | 100600 | 32961445800 | 29200 | 29000 | 29300 | 28950 | 21525 |
| 548 | 20240522 | 100500 | 32334585000 | 29000 | 28950 | 29000 | 28900 | 5855 |
| 549 | 20240522 | 100400 | 32165146500 | 28950 | 28900 | 28950 | 28850 | 3268 |
| 550 | 20240522 | 100300 | 32070689950 | 28900 | 29000 | 29000 | 28900 | 4209 |
| 551 | 20240522 | 100200 | 31948900600 | 29000 | 29000 | 29000 | 28950 | 2191 |
| 552 | 20240522 | 100100 | 31885435100 | 29000 | 29000 | 29000 | 28950 | 7700 |
| 553 | 20240522 | 100000 | 31662180300 | 28950 | 28900 | 29000 | 28850 | 3890 |
| 554 | 20240522 | 095900 | 31549665600 | 28900 | 28900 | 28900 | 28850 | 3837 |
| 555 | 20240522 | 095800 | 31438864500 | 28900 | 28950 | 29000 | 28850 | 7927 |
| 556 | 20240522 | 095700 | 31209502750 | 28950 | 28800 | 29000 | 28750 | 14337 |
| 557 | 20240522 | 095600 | 30794877700 | 28700 | 28650 | 28750 | 28650 | 6253 |
| 558 | 20240522 | 095500 | 30615465950 | 28650 | 28600 | 28650 | 28600 | 16104 |
| 559 | 20240522 | 095400 | 30154727650 | 28600 | 28750 | 28750 | 28550 | 41925 |
| 560 | 20240522 | 095300 | 28954081150 | 28700 | 28800 | 28800 | 28700 | 19536 |
| 561 | 20240522 | 095200 | 28392400000 | 28800 | 28900 | 28900 | 28800 | 8718 |
| 562 | 20240522 | 095100 | 28141215250 | 28900 | 28850 | 28900 | 28800 | 3871 |
| 563 | 20240522 | 095000 | 28029547150 | 28850 | 28850 | 28900 | 28800 | 14414 |
| 564 | 20240522 | 094900 | 27613961800 | 28850 | 28950 | 29000 | 28800 | 25073 |
| 565 | 20240522 | 094800 | 26890074500 | 28950 | 29000 | 29050 | 28950 | 6247 |
| 566 | 20240522 | 094700 | 26708997250 | 29000 | 29050 | 29050 | 29000 | 3586 |
| 567 | 20240522 | 094600 | 26604930650 | 29000 | 29000 | 29050 | 29000 | 3267 |
| 568 | 20240522 | 094500 | 26510155400 | 29050 | 29050 | 29150 | 29000 | 5805 |
| 569 | 20240522 | 094400 | 26341397150 | 29050 | 29050 | 29100 | 29050 | 4387 |
| 570 | 20240522 | 094300 | 26213897500 | 29050 | 29100 | 29150 | 29050 | 7273 |
| 571 | 20240522 | 094200 | 26002383500 | 29150 | 28950 | 29150 | 28900 | 17237 |
| 572 | 20240522 | 094100 | 25501547500 | 28900 | 28850 | 28950 | 28800 | 14839 |
| 573 | 20240522 | 094000 | 25073159850 | 28850 | 29050 | 29050 | 28750 | 85521 |
| 574 | 20240522 | 093900 | 22600525800 | 29050 | 29150 | 29150 | 29050 | 6992 |
| 575 | 20240522 | 093800 | 22397130500 | 29100 | 29150 | 29250 | 29100 | 9327 |
| 576 | 20240522 | 093700 | 22125052100 | 29150 | 29150 | 29150 | 29050 | 8528 |
| 577 | 20240522 | 093600 | 21876869600 | 29150 | 29350 | 29350 | 29100 | 37550 |
| 578 | 20240522 | 093500 | 20780538650 | 29350 | 29350 | 29400 | 29300 | 5293 |
| 579 | 20240522 | 093400 | 20625289400 | 29350 | 29350 | 29400 | 29350 | 3313 |
| 580 | 20240522 | 093300 | 20528042950 | 29350 | 29400 | 29400 | 29350 | 2162 |
| 581 | 20240522 | 093200 | 20464578850 | 29350 | 29350 | 29400 | 29300 | 3720 |
| 582 | 20240522 | 093100 | 20355512100 | 29300 | 29300 | 29400 | 29250 | 5750 |
| 583 | 20240522 | 093000 | 20186897900 | 29300 | 29400 | 29450 | 29300 | 8711 |
| 584 | 20240522 | 092900 | 19931426500 | 29400 | 29400 | 29450 | 29350 | 6036 |
| 585 | 20240522 | 092800 | 19753999150 | 29350 | 29550 | 29550 | 29350 | 8859 |
| 586 | 20240522 | 092700 | 19493562200 | 29500 | 29400 | 29600 | 29400 | 3299 |
| 587 | 20240522 | 092600 | 19396247800 | 29450 | 29500 | 29550 | 29400 | 6172 |
| 588 | 20240522 | 092500 | 19214361550 | 29500 | 29550 | 29600 | 29500 | 5350 |
| 589 | 20240522 | 092400 | 19056267400 | 29600 | 29550 | 29600 | 29500 | 5920 |
| 590 | 20240522 | 092300 | 18881378650 | 29550 | 29550 | 29600 | 29450 | 6223 |
| 591 | 20240522 | 092200 | 18697872650 | 29500 | 29500 | 29600 | 29400 | 14676 |
| 592 | 20240522 | 092100 | 18265158500 | 29500 | 29600 | 29650 | 29500 | 12657 |
| 593 | 20240522 | 092000 | 17890874200 | 29600 | 29600 | 29750 | 29600 | 10449 |
| 594 | 20240522 | 091900 | 17580970400 | 29600 | 29750 | 29750 | 29600 | 6475 |
| 595 | 20240522 | 091800 | 17388879200 | 29750 | 29700 | 29750 | 29600 | 19404 |
| 596 | 20240522 | 091700 | 16812346650 | 29700 | 29550 | 29700 | 29450 | 11051 |
| 597 | 20240522 | 091600 | 16485682100 | 29500 | 29600 | 29600 | 29500 | 6039 |
| 598 | 20240522 | 091500 | 16307340950 | 29600 | 29600 | 29650 | 29550 | 8704 |
| 599 | 20240522 | 091400 | 16049744250 | 29600 | 29400 | 29600 | 29400 | 7692 |
| 600 | 20240522 | 091300 | 15822790550 | 29400 | 29500 | 29500 | 29300 | 16939 |
| 601 | 20240522 | 091200 | 15324663050 | 29450 | 29550 | 29550 | 29400 | 10652 |
| 602 | 20240522 | 091100 | 15010635850 | 29500 | 29400 | 29600 | 29350 | 25550 |
| 603 | 20240522 | 091000 | 14257043700 | 29350 | 29250 | 29600 | 29200 | 26126 |
| 604 | 20240522 | 090900 | 13488963650 | 29200 | 29150 | 29400 | 29100 | 20890 |
| 605 | 20240522 | 090800 | 12877862000 | 29100 | 29150 | 29200 | 29100 | 10499 |
| 606 | 20240522 | 090700 | 12571908250 | 29200 | 29000 | 29200 | 29000 | 21653 |
| 607 | 20240522 | 090600 | 11942494800 | 29000 | 29200 | 29200 | 28950 | 23368 |
| 608 | 20240522 | 090500 | 11262810300 | 29150 | 28950 | 29200 | 28900 | 58949 |
| 609 | 20240522 | 090400 | 9555431550 | 28950 | 29200 | 29300 | 28950 | 58159 |
| 610 | 20240522 | 090300 | 7861507000 | 29300 | 29250 | 29300 | 29100 | 39647 |
| 611 | 20240522 | 090200 | 6703570700 | 29300 | 29600 | 29650 | 29100 | 103574 |
| 612 | 20240522 | 090100 | 3660118650 | 29650 | 29750 | 29800 | 29650 | 30302 |
| 613 | 20240522 | 090000 | 2759701850 | 29750 | 30000 | 30150 | 29600 | 88642 |