34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 192300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 15154 |
| 3 | 20240522 | 192200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20240522 | 192100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20240522 | 192000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20240522 | 191900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20240522 | 191800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20240522 | 191700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20240522 | 191600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20240522 | 191500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20240522 | 191400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20240522 | 191300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20240522 | 191200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20240522 | 191100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20240522 | 191000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20240522 | 190900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20240522 | 190800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20240522 | 190700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20240522 | 190600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20240522 | 190500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20240522 | 190400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20240522 | 190300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20240522 | 190200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20240522 | 190100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20240522 | 190000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20240522 | 185900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20240522 | 185800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20240522 | 185700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20240522 | 185600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20240522 | 185500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20240522 | 185400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20240522 | 185300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 15154 |
| 33 | 20240522 | 185200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20240522 | 185100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20240522 | 185000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20240522 | 184900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20240522 | 184800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20240522 | 184700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20240522 | 184600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20240522 | 184500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20240522 | 184400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20240522 | 184300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20240522 | 184200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20240522 | 184100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20240522 | 184000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20240522 | 183900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20240522 | 183800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20240522 | 183700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20240522 | 183600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20240522 | 183500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20240522 | 183400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20240522 | 183300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20240522 | 183200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20240522 | 183100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20240522 | 183000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20240522 | 182900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20240522 | 182800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20240522 | 182700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20240522 | 182600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20240522 | 182500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20240522 | 182400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20240522 | 182300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 15154 |
| 63 | 20240522 | 182200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20240522 | 182100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20240522 | 182000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20240522 | 181900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20240522 | 181800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20240522 | 181700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20240522 | 181600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20240522 | 181500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20240522 | 181400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20240522 | 181300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20240522 | 181200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20240522 | 181100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20240522 | 181000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20240522 | 180900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20240522 | 180800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20240522 | 180700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20240522 | 180600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20240522 | 180500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20240522 | 180400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20240522 | 180300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20240522 | 180200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20240522 | 180100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20240522 | 180000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20240522 | 175900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20240522 | 175800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20240522 | 175700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20240522 | 175600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20240522 | 175500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20240522 | 175400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20240522 | 175300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 15154 |
| 93 | 20240522 | 175200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20240522 | 175100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20240522 | 175000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20240522 | 174900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20240522 | 174800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20240522 | 174700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20240522 | 174600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20240522 | 174500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20240522 | 174400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20240522 | 174300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20240522 | 174200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20240522 | 174100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20240522 | 174000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20240522 | 173900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20240522 | 173800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20240522 | 173700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20240522 | 173600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20240522 | 173500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20240522 | 173400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20240522 | 173300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20240522 | 173200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20240522 | 173100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20240522 | 173000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20240522 | 172900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20240522 | 172800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20240522 | 172700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20240522 | 172600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20240522 | 172500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20240522 | 172400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20240522 | 172300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 15154 |
| 123 | 20240522 | 172200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20240522 | 172100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20240522 | 172000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20240522 | 171900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20240522 | 171800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20240522 | 171700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20240522 | 171600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20240522 | 171500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20240522 | 171400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20240522 | 171300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20240522 | 171200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20240522 | 171100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20240522 | 171000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20240522 | 170900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20240522 | 170800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20240522 | 170700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20240522 | 170600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20240522 | 170500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20240522 | 170400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20240522 | 170300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20240522 | 170200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20240522 | 170100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20240522 | 170000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20240522 | 165900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20240522 | 165800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20240522 | 165700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20240522 | 165600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20240522 | 165500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20240522 | 165400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20240522 | 165300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 15154 |
| 153 | 20240522 | 165200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20240522 | 165100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20240522 | 165000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20240522 | 164900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20240522 | 164800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20240522 | 164700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20240522 | 164600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20240522 | 164500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20240522 | 164400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20240522 | 164300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20240522 | 164200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20240522 | 164100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20240522 | 164000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20240522 | 163900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20240522 | 163800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20240522 | 163700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20240522 | 163600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20240522 | 163500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20240522 | 163400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20240522 | 163300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20240522 | 163200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20240522 | 163100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20240522 | 163000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20240522 | 162900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20240522 | 162800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20240522 | 162700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20240522 | 162600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20240522 | 162500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20240522 | 162400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20240522 | 162300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 15154 |
| 183 | 20240522 | 162200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20240522 | 162100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20240522 | 162000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20240522 | 161900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20240522 | 161800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20240522 | 161700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20240522 | 161600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20240522 | 161500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20240522 | 161400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20240522 | 161300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20240522 | 161200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20240522 | 161100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20240522 | 161000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20240522 | 160900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20240522 | 160800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20240522 | 160700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20240522 | 160600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20240522 | 160500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20240522 | 160400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20240522 | 160300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20240522 | 160200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20240522 | 160100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20240522 | 160000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20240522 | 155900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20240522 | 155800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20240522 | 155700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20240522 | 155600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20240522 | 155500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20240522 | 155400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20240522 | 155300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 15154 |
| 213 | 20240522 | 155200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20240522 | 155100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20240522 | 155000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20240522 | 154900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20240522 | 154800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20240522 | 154700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20240522 | 154600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20240522 | 154500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20240522 | 154400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20240522 | 154300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20240522 | 154200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20240522 | 154100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20240522 | 154000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20240522 | 153900 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20240522 | 153800 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20240522 | 153700 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20240522 | 153600 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20240522 | 153500 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20240522 | 153400 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20240522 | 153300 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20240522 | 153200 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20240522 | 153100 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20240522 | 153000 | 34074973150 | 22200 | 22200 | 22200 | 22200 | 15154 |
| 236 | 20240522 | 152900 | 33738554350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20240522 | 152800 | 33738554350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20240522 | 152700 | 33738554350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20240522 | 152600 | 33738554350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20240522 | 152500 | 33738554350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20240522 | 152400 | 33738554350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20240522 | 152300 | 33738554350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 243 | 20240522 | 152200 | 33738554350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20240522 | 152100 | 33738554350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20240522 | 152000 | 33738554350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20240522 | 151900 | 33738554350 | 22250 | 22300 | 22300 | 22200 | 1207 |
| 247 | 20240522 | 151800 | 33711672350 | 22300 | 22100 | 22300 | 22100 | 4788 |
| 248 | 20240522 | 151700 | 33605611100 | 22100 | 22150 | 22150 | 22100 | 1877 |
| 249 | 20240522 | 151600 | 33564124300 | 22150 | 22200 | 22200 | 22100 | 923 |
| 250 | 20240522 | 151500 | 33543684400 | 22200 | 22150 | 22200 | 22100 | 1381 |
| 251 | 20240522 | 151400 | 33513124400 | 22100 | 22150 | 22200 | 22100 | 924 |
| 252 | 20240522 | 151300 | 33492682450 | 22200 | 22200 | 22200 | 22150 | 820 |
| 253 | 20240522 | 151200 | 33474497350 | 22200 | 22150 | 22200 | 22150 | 1456 |
| 254 | 20240522 | 151100 | 33442239150 | 22150 | 22100 | 22200 | 22100 | 1037 |
| 255 | 20240522 | 151000 | 33419256250 | 22200 | 22250 | 22250 | 22100 | 7551 |
| 256 | 20240522 | 150900 | 33251722900 | 22250 | 22250 | 22250 | 22200 | 855 |
| 257 | 20240522 | 150800 | 33232712150 | 22250 | 22200 | 22250 | 22200 | 408 |
| 258 | 20240522 | 150700 | 33223650450 | 22250 | 22250 | 22250 | 22200 | 896 |
| 259 | 20240522 | 150600 | 33203735450 | 22250 | 22250 | 22250 | 22200 | 1027 |
| 260 | 20240522 | 150500 | 33180926550 | 22200 | 22350 | 22350 | 22200 | 646 |
| 261 | 20240522 | 150400 | 33166583650 | 22250 | 22350 | 22350 | 22250 | 5444 |
| 262 | 20240522 | 150300 | 33045415000 | 22300 | 22350 | 22350 | 22250 | 2536 |
| 263 | 20240522 | 150200 | 32988866900 | 22350 | 22350 | 22400 | 22300 | 2501 |
| 264 | 20240522 | 150100 | 32932969450 | 22350 | 22350 | 22350 | 22300 | 649 |
| 265 | 20240522 | 150000 | 32918466650 | 22350 | 22250 | 22350 | 22250 | 1167 |
| 266 | 20240522 | 145900 | 32892428800 | 22300 | 22350 | 22350 | 22250 | 2880 |
| 267 | 20240522 | 145800 | 32828206900 | 22350 | 22300 | 22350 | 22250 | 1249 |
| 268 | 20240522 | 145700 | 32800322700 | 22300 | 22300 | 22300 | 22250 | 1517 |
| 269 | 20240522 | 145600 | 32766506100 | 22250 | 22250 | 22300 | 22250 | 564 |
| 270 | 20240522 | 145500 | 32753955350 | 22250 | 22250 | 22250 | 22200 | 1034 |
| 271 | 20240522 | 145400 | 32730959250 | 22200 | 22200 | 22250 | 22150 | 434 |
| 272 | 20240522 | 145300 | 32721330800 | 22200 | 22150 | 22250 | 22150 | 991 |
| 273 | 20240522 | 145200 | 32699335850 | 22200 | 22150 | 22200 | 22150 | 437 |
| 274 | 20240522 | 145100 | 32689643100 | 22150 | 22200 | 22250 | 22150 | 1011 |
| 275 | 20240522 | 145000 | 32667216900 | 22200 | 22150 | 22200 | 22150 | 1212 |
| 276 | 20240522 | 144900 | 32640332950 | 22150 | 22200 | 22200 | 22150 | 488 |
| 277 | 20240522 | 144800 | 32629522650 | 22150 | 22200 | 22200 | 22150 | 316 |
| 278 | 20240522 | 144700 | 32622520200 | 22150 | 22150 | 22200 | 22100 | 942 |
| 279 | 20240522 | 144600 | 32601657900 | 22200 | 22150 | 22200 | 22150 | 1916 |
| 280 | 20240522 | 144500 | 32559155250 | 22150 | 22200 | 22200 | 22150 | 1212 |
| 281 | 20240522 | 144400 | 32532293400 | 22200 | 22200 | 22250 | 22150 | 2879 |
| 282 | 20240522 | 144300 | 32468378200 | 22200 | 22200 | 22250 | 22200 | 441 |
| 283 | 20240522 | 144200 | 32458586300 | 22250 | 22200 | 22250 | 22200 | 1204 |
| 284 | 20240522 | 144100 | 32431830650 | 22200 | 22250 | 22250 | 22200 | 591 |
| 285 | 20240522 | 144000 | 32418689150 | 22250 | 22200 | 22250 | 22200 | 1223 |
| 286 | 20240522 | 143900 | 32391519250 | 22200 | 22250 | 22250 | 22150 | 1658 |
| 287 | 20240522 | 143800 | 32354674050 | 22200 | 22100 | 22250 | 22100 | 3793 |
| 288 | 20240522 | 143700 | 32270506950 | 22150 | 22050 | 22150 | 22050 | 5308 |
| 289 | 20240522 | 143600 | 32153205050 | 22100 | 22100 | 22100 | 22050 | 561 |
| 290 | 20240522 | 143500 | 32140809950 | 22100 | 22100 | 22100 | 22050 | 208 |
| 291 | 20240522 | 143400 | 32136217150 | 22100 | 22100 | 22100 | 22050 | 767 |
| 292 | 20240522 | 143300 | 32119278800 | 22050 | 22050 | 22100 | 22000 | 2071 |
| 293 | 20240522 | 143200 | 32073587350 | 22050 | 22050 | 22050 | 22000 | 549 |
| 294 | 20240522 | 143100 | 32061486900 | 22000 | 22050 | 22050 | 22000 | 1010 |
| 295 | 20240522 | 143000 | 32039238900 | 22000 | 21850 | 22050 | 21800 | 5203 |
| 296 | 20240522 | 142900 | 31925100800 | 21800 | 21850 | 21900 | 21800 | 2967 |
| 297 | 20240522 | 142800 | 31860276850 | 21850 | 21850 | 21900 | 21800 | 3173 |
| 298 | 20240522 | 142700 | 31790994300 | 21850 | 21900 | 21950 | 21800 | 4748 |
| 299 | 20240522 | 142600 | 31687211950 | 21850 | 21900 | 21950 | 21800 | 3755 |
| 300 | 20240522 | 142500 | 31605106250 | 21950 | 21950 | 21950 | 21800 | 12242 |
| 301 | 20240522 | 142400 | 31337604450 | 21900 | 22100 | 22100 | 21900 | 2688 |
| 302 | 20240522 | 142300 | 31278676600 | 22000 | 21950 | 22150 | 21900 | 17520 |
| 303 | 20240522 | 142200 | 30893306350 | 21950 | 22050 | 22150 | 21950 | 2806 |
| 304 | 20240522 | 142100 | 30831512600 | 22050 | 22050 | 22100 | 21950 | 2781 |
| 305 | 20240522 | 142000 | 30770325000 | 22050 | 22000 | 22100 | 21950 | 2748 |
| 306 | 20240522 | 141900 | 30709768150 | 22000 | 22050 | 22100 | 21950 | 6267 |
| 307 | 20240522 | 141800 | 30571884750 | 22050 | 22050 | 22100 | 22000 | 2034 |
| 308 | 20240522 | 141700 | 30527069900 | 22050 | 22050 | 22100 | 22000 | 3624 |
| 309 | 20240522 | 141600 | 30447311000 | 22050 | 22100 | 22150 | 22000 | 9847 |
| 310 | 20240522 | 141500 | 30230370200 | 22100 | 22150 | 22150 | 22050 | 2204 |
| 311 | 20240522 | 141400 | 30181694350 | 22100 | 22100 | 22100 | 22050 | 989 |
| 312 | 20240522 | 141300 | 30159837950 | 22100 | 22150 | 22150 | 22100 | 1444 |
| 313 | 20240522 | 141200 | 30127912050 | 22150 | 22250 | 22250 | 22150 | 972 |
| 314 | 20240522 | 141100 | 30106356450 | 22250 | 22150 | 22250 | 22150 | 1489 |
| 315 | 20240522 | 141000 | 30073328200 | 22150 | 22100 | 22150 | 22100 | 858 |
| 316 | 20240522 | 140900 | 30054363900 | 22100 | 22150 | 22150 | 22100 | 856 |
| 317 | 20240522 | 140800 | 30035416150 | 22100 | 22100 | 22150 | 22100 | 1257 |
| 318 | 20240522 | 140700 | 30007610150 | 22100 | 22000 | 22150 | 22000 | 2842 |
| 319 | 20240522 | 140600 | 29944858400 | 22000 | 22050 | 22050 | 22000 | 6091 |
| 320 | 20240522 | 140500 | 29810646550 | 22100 | 22100 | 22100 | 22050 | 3143 |
| 321 | 20240522 | 140400 | 29741283550 | 22100 | 22200 | 22200 | 22050 | 5673 |
| 322 | 20240522 | 140300 | 29615862400 | 22150 | 22200 | 22200 | 22150 | 2892 |
| 323 | 20240522 | 140200 | 29551797500 | 22250 | 22300 | 22300 | 22200 | 9156 |
| 324 | 20240522 | 140100 | 29348457250 | 22250 | 22250 | 22300 | 22250 | 214 |
| 325 | 20240522 | 140000 | 29343691000 | 22300 | 22250 | 22300 | 22250 | 1712 |
| 326 | 20240522 | 135900 | 29305549100 | 22300 | 22250 | 22300 | 22250 | 684 |
| 327 | 20240522 | 135800 | 29290330000 | 22250 | 22200 | 22300 | 22200 | 1432 |
| 328 | 20240522 | 135700 | 29258458300 | 22200 | 22300 | 22300 | 22200 | 2759 |
| 329 | 20240522 | 135600 | 29197153050 | 22300 | 22250 | 22300 | 22200 | 1075 |
| 330 | 20240522 | 135500 | 29173249850 | 22300 | 22350 | 22350 | 22250 | 1075 |
| 331 | 20240522 | 135400 | 29149323950 | 22300 | 22250 | 22350 | 22200 | 1186 |
| 332 | 20240522 | 135300 | 29122911150 | 22200 | 22300 | 22350 | 22200 | 5817 |
| 333 | 20240522 | 135200 | 28993527050 | 22300 | 22300 | 22300 | 22250 | 1690 |
| 334 | 20240522 | 135100 | 28955879650 | 22350 | 22300 | 22350 | 22250 | 2030 |
| 335 | 20240522 | 135000 | 28910617650 | 22300 | 22300 | 22350 | 22300 | 1784 |
| 336 | 20240522 | 134900 | 28870833800 | 22350 | 22400 | 22400 | 22350 | 2897 |
| 337 | 20240522 | 134800 | 28806075050 | 22400 | 22500 | 22500 | 22400 | 898 |
| 338 | 20240522 | 134700 | 28785934300 | 22500 | 22600 | 22650 | 22500 | 7655 |
| 339 | 20240522 | 134600 | 28613348700 | 22600 | 22600 | 22600 | 22600 | 231 |
| 340 | 20240522 | 134500 | 28608128100 | 22600 | 22600 | 22650 | 22600 | 643 |
| 341 | 20240522 | 134400 | 28593590300 | 22600 | 22600 | 22700 | 22550 | 2108 |
| 342 | 20240522 | 134300 | 28545919050 | 22600 | 22550 | 22650 | 22550 | 1633 |
| 343 | 20240522 | 134200 | 28508993050 | 22550 | 22600 | 22700 | 22550 | 2271 |
| 344 | 20240522 | 134100 | 28457576800 | 22700 | 22650 | 22700 | 22600 | 2712 |
| 345 | 20240522 | 134000 | 28396147300 | 22700 | 22650 | 22700 | 22650 | 1674 |
| 346 | 20240522 | 133900 | 28358154000 | 22700 | 22700 | 22700 | 22650 | 2447 |
| 347 | 20240522 | 133800 | 28302640900 | 22650 | 22600 | 22650 | 22550 | 2172 |
| 348 | 20240522 | 133700 | 28253481500 | 22600 | 22650 | 22700 | 22600 | 2946 |
| 349 | 20240522 | 133600 | 28186718000 | 22650 | 22600 | 22700 | 22550 | 2620 |
| 350 | 20240522 | 133500 | 28127420950 | 22550 | 22550 | 22600 | 22500 | 3129 |
| 351 | 20240522 | 133400 | 28056879150 | 22550 | 22450 | 22550 | 22450 | 1434 |
| 352 | 20240522 | 133300 | 28024616550 | 22450 | 22400 | 22500 | 22350 | 2118 |
| 353 | 20240522 | 133200 | 27977139200 | 22400 | 22300 | 22400 | 22300 | 1330 |
| 354 | 20240522 | 133100 | 27947391550 | 22300 | 22250 | 22350 | 22250 | 2425 |
| 355 | 20240522 | 133000 | 27893306950 | 22300 | 22300 | 22300 | 22250 | 2678 |
| 356 | 20240522 | 132900 | 27833607550 | 22300 | 22200 | 22300 | 22200 | 2475 |
| 357 | 20240522 | 132800 | 27778604150 | 22200 | 22150 | 22250 | 22150 | 5504 |
| 358 | 20240522 | 132700 | 27656380450 | 22150 | 22350 | 22350 | 22100 | 16795 |
| 359 | 20240522 | 132600 | 27283053550 | 22350 | 22550 | 22550 | 22350 | 11833 |
| 360 | 20240522 | 132500 | 27017769650 | 22600 | 22450 | 22600 | 22400 | 2132 |
| 361 | 20240522 | 132400 | 26969766950 | 22450 | 22500 | 22550 | 22400 | 4807 |
| 362 | 20240522 | 132300 | 26861776950 | 22500 | 22450 | 22500 | 22450 | 1711 |
| 363 | 20240522 | 132200 | 26823306700 | 22450 | 22450 | 22550 | 22450 | 2241 |
| 364 | 20240522 | 132100 | 26772901800 | 22450 | 22500 | 22550 | 22450 | 2027 |
| 365 | 20240522 | 132000 | 26727363750 | 22500 | 22500 | 22650 | 22450 | 2732 |
| 366 | 20240522 | 131900 | 26665855100 | 22500 | 22400 | 22600 | 22350 | 9272 |
| 367 | 20240522 | 131800 | 26457560550 | 22350 | 22650 | 22650 | 22350 | 28754 |
| 368 | 20240522 | 131700 | 25811470950 | 22700 | 22650 | 22700 | 22600 | 3143 |
| 369 | 20240522 | 131600 | 25740282550 | 22650 | 22750 | 22750 | 22600 | 5671 |
| 370 | 20240522 | 131500 | 25611830250 | 22800 | 22900 | 22900 | 22700 | 22188 |
| 371 | 20240522 | 131400 | 25107350250 | 22850 | 22900 | 22900 | 22800 | 2413 |
| 372 | 20240522 | 131300 | 25052216100 | 22900 | 22900 | 22900 | 22850 | 6678 |
| 373 | 20240522 | 131200 | 24899501950 | 22900 | 23000 | 23000 | 22900 | 10260 |
| 374 | 20240522 | 131100 | 24664246950 | 23000 | 23000 | 23050 | 22950 | 2859 |
| 375 | 20240522 | 131000 | 24598452600 | 23050 | 22950 | 23050 | 22950 | 2851 |
| 376 | 20240522 | 130900 | 24532888200 | 23000 | 23000 | 23000 | 22950 | 1036 |
| 377 | 20240522 | 130800 | 24509087500 | 23000 | 23000 | 23000 | 23000 | 3125 |
| 378 | 20240522 | 130700 | 24437212500 | 23000 | 23000 | 23050 | 23000 | 466 |
| 379 | 20240522 | 130600 | 24426492200 | 23000 | 23000 | 23050 | 23000 | 307 |
| 380 | 20240522 | 130500 | 24419423850 | 23050 | 23050 | 23050 | 23000 | 605 |
| 381 | 20240522 | 130400 | 24405480700 | 23050 | 23050 | 23050 | 23000 | 109 |
| 382 | 20240522 | 130300 | 24402972900 | 23050 | 23050 | 23100 | 23000 | 1743 |
| 383 | 20240522 | 130200 | 24362856550 | 23050 | 23050 | 23050 | 23000 | 1289 |
| 384 | 20240522 | 130100 | 24333157450 | 23050 | 23050 | 23100 | 23050 | 1573 |
| 385 | 20240522 | 130000 | 24296889000 | 23050 | 23050 | 23100 | 23050 | 615 |
| 386 | 20240522 | 125900 | 24282688250 | 23050 | 23050 | 23100 | 23050 | 318 |
| 387 | 20240522 | 125800 | 24275357700 | 23100 | 23100 | 23150 | 23050 | 888 |
| 388 | 20240522 | 125700 | 24254846350 | 23100 | 23150 | 23150 | 23100 | 797 |
| 389 | 20240522 | 125600 | 24236430300 | 23150 | 23100 | 23150 | 23100 | 94 |
| 390 | 20240522 | 125500 | 24234258350 | 23100 | 23150 | 23150 | 23100 | 497 |
| 391 | 20240522 | 125400 | 24222776450 | 23100 | 23150 | 23150 | 23100 | 837 |
| 392 | 20240522 | 125300 | 24203417400 | 23150 | 23200 | 23250 | 23150 | 1222 |
| 393 | 20240522 | 125200 | 24175077850 | 23250 | 23150 | 23250 | 23150 | 1966 |
| 394 | 20240522 | 125100 | 24129518100 | 23150 | 23300 | 23300 | 23150 | 3661 |
| 395 | 20240522 | 125000 | 24044511200 | 23300 | 23350 | 23350 | 23300 | 3917 |
| 396 | 20240522 | 124900 | 23953147950 | 23350 | 23300 | 23350 | 23300 | 4892 |
| 397 | 20240522 | 124800 | 23839141300 | 23300 | 23250 | 23300 | 23200 | 3894 |
| 398 | 20240522 | 124700 | 23748613650 | 23200 | 23200 | 23250 | 23200 | 1320 |
| 399 | 20240522 | 124600 | 23717955450 | 23200 | 23250 | 23250 | 23200 | 1657 |
| 400 | 20240522 | 124500 | 23679506000 | 23200 | 23250 | 23250 | 23200 | 548 |
| 401 | 20240522 | 124400 | 23666775500 | 23250 | 23250 | 23250 | 23200 | 2024 |
| 402 | 20240522 | 124300 | 23619733800 | 23200 | 23200 | 23250 | 23200 | 1748 |
| 403 | 20240522 | 124200 | 23579119200 | 23200 | 23150 | 23200 | 23150 | 3657 |
| 404 | 20240522 | 124100 | 23494290250 | 23150 | 23200 | 23200 | 23150 | 106 |
| 405 | 20240522 | 124000 | 23491833050 | 23150 | 23200 | 23200 | 23150 | 993 |
| 406 | 20240522 | 123900 | 23468831550 | 23200 | 23050 | 23200 | 23050 | 4949 |
| 407 | 20240522 | 123800 | 23354394350 | 23100 | 23000 | 23100 | 23000 | 619 |
| 408 | 20240522 | 123700 | 23340126000 | 23000 | 23000 | 23050 | 23000 | 220 |
| 409 | 20240522 | 123600 | 23335064100 | 23000 | 23050 | 23050 | 23000 | 195 |
| 410 | 20240522 | 123500 | 23330574050 | 23050 | 23050 | 23050 | 22950 | 5140 |
| 411 | 20240522 | 123400 | 23212479850 | 23050 | 23100 | 23100 | 23050 | 336 |
| 412 | 20240522 | 123300 | 23204727350 | 23100 | 23050 | 23100 | 23050 | 2280 |
| 413 | 20240522 | 123200 | 23152172300 | 23050 | 23000 | 23050 | 23000 | 229 |
| 414 | 20240522 | 123100 | 23146904700 | 23000 | 23000 | 23050 | 23000 | 80 |
| 415 | 20240522 | 123000 | 23145064150 | 23000 | 23050 | 23050 | 23000 | 375 |
| 416 | 20240522 | 122900 | 23136435900 | 23000 | 23000 | 23000 | 23000 | 252 |
| 417 | 20240522 | 122800 | 23130639900 | 23050 | 23000 | 23050 | 23000 | 822 |
| 418 | 20240522 | 122700 | 23111728900 | 23000 | 23000 | 23000 | 23000 | 258 |
| 419 | 20240522 | 122600 | 23105794900 | 23050 | 23050 | 23100 | 23000 | 2048 |
| 420 | 20240522 | 122500 | 23058573700 | 23000 | 23050 | 23050 | 23000 | 195 |
| 421 | 20240522 | 122400 | 23054088350 | 23000 | 23000 | 23050 | 23000 | 4961 |
| 422 | 20240522 | 122300 | 22939876050 | 23050 | 23000 | 23050 | 23000 | 855 |
| 423 | 20240522 | 122200 | 22920210300 | 23000 | 23000 | 23000 | 23000 | 132 |
| 424 | 20240522 | 122100 | 22917174300 | 23000 | 23000 | 23000 | 23000 | 355 |
| 425 | 20240522 | 122000 | 22909009300 | 23000 | 23000 | 23050 | 23000 | 206 |
| 426 | 20240522 | 121900 | 22904271250 | 23000 | 23000 | 23000 | 23000 | 74 |
| 427 | 20240522 | 121800 | 22902569250 | 23000 | 23000 | 23050 | 23000 | 321 |
| 428 | 20240522 | 121700 | 22895185300 | 23000 | 23000 | 23000 | 23000 | 256 |
| 429 | 20240522 | 121600 | 22889297300 | 23050 | 23000 | 23100 | 22950 | 1723 |
| 430 | 20240522 | 121500 | 22849675250 | 23000 | 23100 | 23100 | 23000 | 3570 |
| 431 | 20240522 | 121400 | 22767502900 | 23050 | 23050 | 23050 | 23050 | 914 |
| 432 | 20240522 | 121300 | 22746435200 | 23050 | 23100 | 23150 | 23050 | 2572 |
| 433 | 20240522 | 121200 | 22687122900 | 23100 | 23100 | 23100 | 23050 | 2598 |
| 434 | 20240522 | 121100 | 22627157000 | 23100 | 23150 | 23150 | 23100 | 205 |
| 435 | 20240522 | 121000 | 22622420100 | 23150 | 23150 | 23150 | 23100 | 249 |
| 436 | 20240522 | 120900 | 22616665250 | 23100 | 23100 | 23150 | 23050 | 1635 |
| 437 | 20240522 | 120800 | 22578885150 | 23050 | 23050 | 23100 | 23050 | 736 |
| 438 | 20240522 | 120700 | 22561908050 | 23100 | 23100 | 23150 | 23050 | 719 |
| 439 | 20240522 | 120600 | 22545299350 | 23100 | 23000 | 23100 | 23000 | 1152 |
| 440 | 20240522 | 120500 | 22518698900 | 23050 | 23050 | 23100 | 23000 | 435 |
| 441 | 20240522 | 120400 | 22508674100 | 23000 | 23050 | 23050 | 23000 | 129 |
| 442 | 20240522 | 120300 | 22505703500 | 23050 | 23000 | 23050 | 23000 | 453 |
| 443 | 20240522 | 120200 | 22495270900 | 23050 | 22950 | 23050 | 22950 | 1313 |
| 444 | 20240522 | 120100 | 22465077100 | 23000 | 23050 | 23100 | 23000 | 285 |
| 445 | 20240522 | 120000 | 22458518800 | 23100 | 22950 | 23100 | 22950 | 648 |
| 446 | 20240522 | 115900 | 22443590700 | 22950 | 23000 | 23050 | 22950 | 383 |
| 447 | 20240522 | 115800 | 22434786450 | 23050 | 22950 | 23050 | 22950 | 112 |
| 448 | 20240522 | 115700 | 22432214850 | 23000 | 23150 | 23150 | 22900 | 11312 |
| 449 | 20240522 | 115600 | 22172365250 | 23150 | 23150 | 23200 | 23100 | 518 |
| 450 | 20240522 | 115500 | 22160376700 | 23150 | 23100 | 23150 | 23100 | 1832 |
| 451 | 20240522 | 115400 | 22117982200 | 23100 | 23150 | 23150 | 23100 | 585 |
| 452 | 20240522 | 115300 | 22104451950 | 23150 | 23100 | 23200 | 23100 | 4903 |
| 453 | 20240522 | 115200 | 21990941700 | 23100 | 23150 | 23150 | 23050 | 106 |
| 454 | 20240522 | 115100 | 21988491900 | 23050 | 23000 | 23150 | 23000 | 2803 |
| 455 | 20240522 | 115000 | 21923804800 | 23000 | 23050 | 23050 | 23000 | 519 |
| 456 | 20240522 | 114900 | 21911861000 | 23050 | 23050 | 23050 | 23000 | 600 |
| 457 | 20240522 | 114800 | 21898031100 | 23100 | 23100 | 23100 | 23050 | 1763 |
| 458 | 20240522 | 114700 | 21857375700 | 23050 | 22950 | 23100 | 22950 | 4256 |
| 459 | 20240522 | 114600 | 21759399650 | 23000 | 22900 | 23000 | 22900 | 3572 |
| 460 | 20240522 | 114500 | 21677417300 | 22900 | 22900 | 22950 | 22850 | 3674 |
| 461 | 20240522 | 114400 | 21593224100 | 22850 | 22850 | 22900 | 22850 | 471 |
| 462 | 20240522 | 114300 | 21582458950 | 22850 | 22850 | 22850 | 22850 | 1056 |
| 463 | 20240522 | 114200 | 21558329350 | 22900 | 22850 | 22900 | 22850 | 182 |
| 464 | 20240522 | 114100 | 21554169400 | 22900 | 22850 | 22900 | 22850 | 243 |
| 465 | 20240522 | 114000 | 21548616700 | 22900 | 22900 | 22900 | 22850 | 1048 |
| 466 | 20240522 | 113900 | 21524619400 | 22850 | 22850 | 22850 | 22850 | 163 |
| 467 | 20240522 | 113800 | 21520894850 | 22900 | 22850 | 22900 | 22850 | 1976 |
| 468 | 20240522 | 113700 | 21475708750 | 22900 | 22900 | 22900 | 22850 | 2634 |
| 469 | 20240522 | 113600 | 21415445900 | 22900 | 22900 | 22900 | 22900 | 446 |
| 470 | 20240522 | 113500 | 21405232500 | 22950 | 22950 | 22950 | 22900 | 1618 |
| 471 | 20240522 | 113400 | 21368142650 | 22900 | 22950 | 22950 | 22900 | 1445 |
| 472 | 20240522 | 113300 | 21335052000 | 22950 | 22900 | 22950 | 22900 | 1298 |
| 473 | 20240522 | 113200 | 21305327550 | 22900 | 22950 | 22950 | 22900 | 255 |
| 474 | 20240522 | 113100 | 21299487100 | 22950 | 22950 | 22950 | 22950 | 1246 |
| 475 | 20240522 | 113000 | 21270891400 | 22950 | 22950 | 23000 | 22950 | 858 |
| 476 | 20240522 | 112900 | 21251194000 | 23000 | 22950 | 23000 | 22950 | 44 |
| 477 | 20240522 | 112800 | 21250184000 | 23000 | 23000 | 23000 | 22950 | 909 |
| 478 | 20240522 | 112700 | 21229320800 | 23000 | 22950 | 23000 | 22900 | 1452 |
| 479 | 20240522 | 112600 | 21195996250 | 23000 | 22950 | 23000 | 22950 | 213 |
| 480 | 20240522 | 112500 | 21191107800 | 23000 | 23000 | 23000 | 22950 | 91 |
| 481 | 20240522 | 112400 | 21189018300 | 23000 | 22950 | 23000 | 22950 | 593 |
| 482 | 20240522 | 112300 | 21175397900 | 22950 | 22950 | 23000 | 22950 | 996 |
| 483 | 20240522 | 112200 | 21152536650 | 22950 | 22950 | 23000 | 22900 | 741 |
| 484 | 20240522 | 112100 | 21135531800 | 22950 | 22900 | 22950 | 22900 | 618 |
| 485 | 20240522 | 112000 | 21121354100 | 22900 | 22900 | 22900 | 22900 | 562 |
| 486 | 20240522 | 111900 | 21108484300 | 22900 | 22900 | 22950 | 22900 | 252 |
| 487 | 20240522 | 111800 | 21102708950 | 22950 | 22950 | 23000 | 22950 | 553 |
| 488 | 20240522 | 111700 | 21090012550 | 22950 | 22950 | 23000 | 22900 | 1285 |
| 489 | 20240522 | 111600 | 21060531300 | 22900 | 23000 | 23000 | 22900 | 1095 |
| 490 | 20240522 | 111500 | 21035404400 | 22950 | 22950 | 23000 | 22900 | 1949 |
| 491 | 20240522 | 111400 | 20990710800 | 22900 | 22900 | 22950 | 22900 | 2080 |
| 492 | 20240522 | 111300 | 20943076700 | 22900 | 22900 | 22950 | 22900 | 131 |
| 493 | 20240522 | 111200 | 20940076000 | 22950 | 22950 | 23000 | 22950 | 338 |
| 494 | 20240522 | 111100 | 20932318650 | 22950 | 22950 | 22950 | 22950 | 996 |
| 495 | 20240522 | 111000 | 20909460450 | 22950 | 22950 | 22950 | 22950 | 317 |
| 496 | 20240522 | 110900 | 20902185300 | 22950 | 22950 | 23000 | 22950 | 993 |
| 497 | 20240522 | 110800 | 20879352300 | 22950 | 22900 | 23000 | 22900 | 621 |
| 498 | 20240522 | 110700 | 20865100050 | 22900 | 23000 | 23000 | 22900 | 1222 |
| 499 | 20240522 | 110600 | 20837056450 | 22950 | 22950 | 22950 | 22900 | 3979 |
| 500 | 20240522 | 110500 | 20745740300 | 22950 | 23000 | 23000 | 22950 | 301 |
| 501 | 20240522 | 110400 | 20738831100 | 22950 | 22950 | 23000 | 22900 | 1954 |
| 502 | 20240522 | 110300 | 20693975850 | 22950 | 23050 | 23050 | 22950 | 119 |
| 503 | 20240522 | 110200 | 20691242400 | 22950 | 23000 | 23000 | 22950 | 399 |
| 504 | 20240522 | 110100 | 20682068300 | 23000 | 23000 | 23000 | 22950 | 1083 |
| 505 | 20240522 | 110000 | 20657161700 | 22950 | 23000 | 23050 | 22950 | 827 |
| 506 | 20240522 | 105900 | 20638118650 | 23000 | 22950 | 23050 | 22950 | 1976 |
| 507 | 20240522 | 105800 | 20592702950 | 22950 | 22950 | 23000 | 22950 | 842 |
| 508 | 20240522 | 105700 | 20573354950 | 22950 | 23000 | 23050 | 22950 | 1354 |
| 509 | 20240522 | 105600 | 20542239300 | 23000 | 23050 | 23050 | 22950 | 631 |
| 510 | 20240522 | 105500 | 20527715550 | 23000 | 23000 | 23000 | 22900 | 1656 |
| 511 | 20240522 | 105400 | 20489679900 | 22950 | 22950 | 23000 | 22900 | 1187 |
| 512 | 20240522 | 105300 | 20462461750 | 22950 | 22900 | 23000 | 22900 | 905 |
| 513 | 20240522 | 105200 | 20441666800 | 22950 | 23000 | 23000 | 22900 | 1496 |
| 514 | 20240522 | 105100 | 20407288150 | 22900 | 22950 | 23000 | 22900 | 1922 |
| 515 | 20240522 | 105000 | 20363222950 | 22900 | 22900 | 22950 | 22900 | 1099 |
| 516 | 20240522 | 104900 | 20338038350 | 22900 | 22900 | 22950 | 22850 | 1874 |
| 517 | 20240522 | 104800 | 20295132050 | 22900 | 22850 | 23000 | 22800 | 6644 |
| 518 | 20240522 | 104700 | 20143143600 | 22800 | 22850 | 22850 | 22800 | 4678 |
| 519 | 20240522 | 104600 | 20036455350 | 22850 | 22850 | 22900 | 22750 | 10011 |
| 520 | 20240522 | 104500 | 19808224950 | 22850 | 22900 | 22900 | 22800 | 7380 |
| 521 | 20240522 | 104400 | 19639830750 | 22900 | 22850 | 22900 | 22850 | 1023 |
| 522 | 20240522 | 104300 | 19616431200 | 22850 | 22850 | 22950 | 22850 | 3269 |
| 523 | 20240522 | 104200 | 19541687700 | 22900 | 22850 | 22900 | 22850 | 6679 |
| 524 | 20240522 | 104100 | 19388985800 | 22900 | 22900 | 23000 | 22900 | 2906 |
| 525 | 20240522 | 104000 | 19322406850 | 22900 | 22950 | 23000 | 22900 | 7203 |
| 526 | 20240522 | 103900 | 19157394550 | 22950 | 23000 | 23000 | 22950 | 6178 |
| 527 | 20240522 | 103800 | 19015592150 | 23000 | 23000 | 23050 | 22950 | 4408 |
| 528 | 20240522 | 103700 | 18914190600 | 23000 | 23050 | 23050 | 23000 | 1129 |
| 529 | 20240522 | 103600 | 18888210450 | 23050 | 23050 | 23050 | 23000 | 1772 |
| 530 | 20240522 | 103500 | 18847429900 | 23000 | 23000 | 23050 | 22950 | 2567 |
| 531 | 20240522 | 103400 | 18788413650 | 23000 | 23050 | 23100 | 22950 | 4133 |
| 532 | 20240522 | 103300 | 18693377550 | 23050 | 23000 | 23100 | 23000 | 788 |
| 533 | 20240522 | 103200 | 18675225400 | 23000 | 23050 | 23100 | 23000 | 6891 |
| 534 | 20240522 | 103100 | 18516629100 | 23050 | 23050 | 23050 | 23000 | 1365 |
| 535 | 20240522 | 103000 | 18485175400 | 23050 | 23100 | 23100 | 23000 | 1012 |
| 536 | 20240522 | 102900 | 18461863900 | 23050 | 23100 | 23150 | 23000 | 1057 |
| 537 | 20240522 | 102800 | 18437482950 | 23000 | 23100 | 23200 | 23000 | 6861 |
| 538 | 20240522 | 102700 | 18279115050 | 23100 | 23100 | 23150 | 23050 | 968 |
| 539 | 20240522 | 102600 | 18256750150 | 23100 | 23050 | 23150 | 23000 | 4604 |
| 540 | 20240522 | 102500 | 18150589550 | 23000 | 23000 | 23050 | 22950 | 2053 |
| 541 | 20240522 | 102400 | 18103380950 | 22950 | 23050 | 23050 | 22950 | 2158 |
| 542 | 20240522 | 102300 | 18053735800 | 22950 | 23050 | 23100 | 22950 | 1820 |
| 543 | 20240522 | 102200 | 18011820600 | 23000 | 23100 | 23100 | 23000 | 1317 |
| 544 | 20240522 | 102100 | 17981498300 | 23100 | 23100 | 23150 | 23050 | 1245 |
| 545 | 20240522 | 102000 | 17952740300 | 23100 | 23050 | 23150 | 23000 | 2429 |
| 546 | 20240522 | 101900 | 17896681350 | 23050 | 23050 | 23100 | 23050 | 741 |
| 547 | 20240522 | 101800 | 17879577650 | 23100 | 23050 | 23100 | 23000 | 1747 |
| 548 | 20240522 | 101700 | 17839338050 | 23000 | 22950 | 23050 | 22950 | 657 |
| 549 | 20240522 | 101600 | 17824234700 | 22950 | 23000 | 23000 | 22950 | 1553 |
| 550 | 20240522 | 101500 | 17788579050 | 22950 | 23000 | 23000 | 22950 | 1923 |
| 551 | 20240522 | 101400 | 17744421500 | 23000 | 23000 | 23000 | 22950 | 4512 |
| 552 | 20240522 | 101300 | 17640701300 | 22950 | 22950 | 23000 | 22950 | 2972 |
| 553 | 20240522 | 101200 | 17572463450 | 22950 | 23050 | 23050 | 22950 | 2489 |
| 554 | 20240522 | 101100 | 17515268800 | 23000 | 23100 | 23100 | 23000 | 4783 |
| 555 | 20240522 | 101000 | 17404819350 | 23100 | 23000 | 23250 | 22950 | 3481 |
| 556 | 20240522 | 100900 | 17324477150 | 23000 | 23050 | 23150 | 23000 | 3016 |
| 557 | 20240522 | 100800 | 17255066400 | 23000 | 23000 | 23100 | 23000 | 574 |
| 558 | 20240522 | 100700 | 17241830000 | 23050 | 23000 | 23050 | 22950 | 3177 |
| 559 | 20240522 | 100600 | 17168764400 | 23000 | 23100 | 23100 | 23000 | 6257 |
| 560 | 20240522 | 100500 | 17024831700 | 23100 | 23100 | 23150 | 23050 | 2604 |
| 561 | 20240522 | 100400 | 16964735550 | 23100 | 23150 | 23200 | 23100 | 2689 |
| 562 | 20240522 | 100300 | 16902533950 | 23150 | 23200 | 23200 | 23150 | 1213 |
| 563 | 20240522 | 100200 | 16874442300 | 23200 | 23300 | 23300 | 23150 | 3743 |
| 564 | 20240522 | 100100 | 16787548500 | 23300 | 23250 | 23300 | 23250 | 2344 |
| 565 | 20240522 | 100000 | 16732984250 | 23300 | 23300 | 23300 | 23200 | 3107 |
| 566 | 20240522 | 095900 | 16660696100 | 23300 | 23250 | 23300 | 23200 | 3244 |
| 567 | 20240522 | 095800 | 16585226850 | 23250 | 23250 | 23250 | 23200 | 2849 |
| 568 | 20240522 | 095700 | 16519083750 | 23200 | 23300 | 23300 | 23200 | 5073 |
| 569 | 20240522 | 095600 | 16401203750 | 23300 | 23250 | 23350 | 23200 | 8017 |
| 570 | 20240522 | 095500 | 16214502950 | 23200 | 23150 | 23250 | 23150 | 4192 |
| 571 | 20240522 | 095400 | 16117243050 | 23200 | 23050 | 23200 | 23050 | 2796 |
| 572 | 20240522 | 095300 | 16052557000 | 23050 | 23050 | 23050 | 23000 | 1899 |
| 573 | 20240522 | 095200 | 16008791700 | 23050 | 23150 | 23150 | 23000 | 4201 |
| 574 | 20240522 | 095100 | 15911874450 | 23150 | 23050 | 23150 | 23050 | 1650 |
| 575 | 20240522 | 095000 | 15873725450 | 23050 | 22950 | 23150 | 22950 | 5799 |
| 576 | 20240522 | 094900 | 15740161700 | 22950 | 23000 | 23000 | 22950 | 808 |
| 577 | 20240522 | 094800 | 15721607400 | 22950 | 22950 | 23000 | 22900 | 1210 |
| 578 | 20240522 | 094700 | 15693838400 | 23000 | 22950 | 23000 | 22900 | 4458 |
| 579 | 20240522 | 094600 | 15591493650 | 22950 | 22900 | 23000 | 22900 | 1563 |
| 580 | 20240522 | 094500 | 15555593600 | 22900 | 22900 | 22950 | 22900 | 1273 |
| 581 | 20240522 | 094400 | 15526426000 | 22900 | 23000 | 23000 | 22850 | 7336 |
| 582 | 20240522 | 094300 | 15358280150 | 23000 | 23000 | 23050 | 22950 | 2810 |
| 583 | 20240522 | 094200 | 15293631300 | 23000 | 22900 | 23050 | 22850 | 6476 |
| 584 | 20240522 | 094100 | 15144935950 | 22900 | 22800 | 22900 | 22800 | 2362 |
| 585 | 20240522 | 094000 | 15090946100 | 22800 | 22800 | 22900 | 22800 | 6675 |
| 586 | 20240522 | 093900 | 14938542050 | 22800 | 22850 | 22900 | 22800 | 5613 |
| 587 | 20240522 | 093800 | 14810426450 | 22850 | 22850 | 22900 | 22850 | 3363 |
| 588 | 20240522 | 093700 | 14733533100 | 22850 | 22850 | 22950 | 22850 | 3318 |
| 589 | 20240522 | 093600 | 14657695400 | 22950 | 23050 | 23050 | 22900 | 11033 |
| 590 | 20240522 | 093500 | 14404604600 | 23000 | 22950 | 23050 | 22950 | 2520 |
| 591 | 20240522 | 093400 | 14346676050 | 23000 | 23000 | 23000 | 22950 | 3336 |
| 592 | 20240522 | 093300 | 14270032150 | 22950 | 23100 | 23100 | 22950 | 6639 |
| 593 | 20240522 | 093200 | 14117247150 | 23100 | 23100 | 23150 | 23050 | 3729 |
| 594 | 20240522 | 093100 | 14031110800 | 23100 | 23050 | 23100 | 23000 | 5550 |
| 595 | 20240522 | 093000 | 13903064700 | 23050 | 23000 | 23150 | 22950 | 6824 |
| 596 | 20240522 | 092900 | 13745993850 | 22950 | 22800 | 23000 | 22800 | 5252 |
| 597 | 20240522 | 092800 | 13625559050 | 22850 | 23050 | 23050 | 22850 | 16376 |
| 598 | 20240522 | 092700 | 13250044150 | 23050 | 23150 | 23200 | 22950 | 7097 |
| 599 | 20240522 | 092600 | 13086466950 | 23150 | 23050 | 23200 | 23050 | 4925 |
| 600 | 20240522 | 092500 | 12972515800 | 23050 | 23050 | 23150 | 23000 | 3951 |
| 601 | 20240522 | 092400 | 12881382050 | 23100 | 23050 | 23100 | 22950 | 6094 |
| 602 | 20240522 | 092300 | 12741052650 | 23100 | 22950 | 23100 | 22900 | 4852 |
| 603 | 20240522 | 092200 | 12629488850 | 22950 | 22900 | 23100 | 22800 | 16807 |
| 604 | 20240522 | 092100 | 12243688100 | 22850 | 23200 | 23200 | 22850 | 21026 |
| 605 | 20240522 | 092000 | 11759888900 | 23150 | 23350 | 23400 | 23100 | 19119 |
| 606 | 20240522 | 091900 | 11315139050 | 23400 | 23400 | 23650 | 23350 | 70891 |
| 607 | 20240522 | 091800 | 9650172550 | 23400 | 23000 | 23400 | 23000 | 26345 |
| 608 | 20240522 | 091700 | 9038054400 | 23000 | 22900 | 23050 | 22900 | 8678 |
| 609 | 20240522 | 091600 | 8838798450 | 23000 | 23000 | 23050 | 22900 | 13834 |
| 610 | 20240522 | 091500 | 8521500950 | 23000 | 23100 | 23300 | 22900 | 22958 |
| 611 | 20240522 | 091400 | 7991662000 | 23200 | 23150 | 23350 | 23050 | 39452 |
| 612 | 20240522 | 091300 | 7075444700 | 23100 | 22950 | 23150 | 22900 | 24538 |
| 613 | 20240522 | 091200 | 6510530950 | 22950 | 23000 | 23000 | 22800 | 13075 |
| 614 | 20240522 | 091100 | 6210919600 | 23000 | 22700 | 23000 | 22650 | 20701 |
| 615 | 20240522 | 091000 | 5738364800 | 22700 | 22750 | 22850 | 22650 | 16291 |
| 616 | 20240522 | 090900 | 5367762100 | 22750 | 22850 | 22850 | 22700 | 13362 |
| 617 | 20240522 | 090800 | 5063125350 | 22850 | 22500 | 22850 | 22500 | 12100 |
| 618 | 20240522 | 090700 | 4788193400 | 22500 | 22400 | 22600 | 22350 | 8168 |
| 619 | 20240522 | 090600 | 4604959600 | 22400 | 22500 | 22500 | 22350 | 24207 |
| 620 | 20240522 | 090500 | 4062701800 | 22600 | 22750 | 22900 | 22450 | 21443 |
| 621 | 20240522 | 090400 | 3576408450 | 22750 | 22450 | 22750 | 22450 | 10729 |
| 622 | 20240522 | 090300 | 3334290600 | 22450 | 22500 | 22600 | 22450 | 12790 |
| 623 | 20240522 | 090200 | 3046229650 | 22500 | 22650 | 22700 | 22500 | 15646 |
| 624 | 20240522 | 090100 | 2692902550 | 22650 | 22850 | 22850 | 22450 | 39736 |
| 625 | 20240522 | 090000 | 1793971350 | 22850 | 22750 | 23000 | 22700 | 74007 |