34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 191000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 176578 |
| 3 | 20240523 | 190900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 4 | 20240523 | 190800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 5 | 20240523 | 190700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 6 | 20240523 | 190600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 7 | 20240523 | 190500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 8 | 20240523 | 190400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 9 | 20240523 | 190300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 10 | 20240523 | 190200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 11 | 20240523 | 190100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 12 | 20240523 | 190000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 13 | 20240523 | 185900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 14 | 20240523 | 185800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 15 | 20240523 | 185700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 16 | 20240523 | 185600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 17 | 20240523 | 185500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 18 | 20240523 | 185400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 19 | 20240523 | 185300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 20 | 20240523 | 185200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 21 | 20240523 | 185100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 22 | 20240523 | 185000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 23 | 20240523 | 184900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 24 | 20240523 | 184800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 25 | 20240523 | 184700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 26 | 20240523 | 184600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 27 | 20240523 | 184500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 28 | 20240523 | 184400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 29 | 20240523 | 184300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 30 | 20240523 | 184200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 31 | 20240523 | 184100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 32 | 20240523 | 184000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 176578 |
| 33 | 20240523 | 183900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 34 | 20240523 | 183800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 35 | 20240523 | 183700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 36 | 20240523 | 183600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 37 | 20240523 | 183500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 38 | 20240523 | 183400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 39 | 20240523 | 183300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 40 | 20240523 | 183200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 41 | 20240523 | 183100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 42 | 20240523 | 183000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 43 | 20240523 | 182900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 44 | 20240523 | 182800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 45 | 20240523 | 182700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 46 | 20240523 | 182600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 47 | 20240523 | 182500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 48 | 20240523 | 182400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 49 | 20240523 | 182300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 50 | 20240523 | 182200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 51 | 20240523 | 182100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 52 | 20240523 | 182000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 53 | 20240523 | 181900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 54 | 20240523 | 181800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 55 | 20240523 | 181700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 56 | 20240523 | 181600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 57 | 20240523 | 181500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 58 | 20240523 | 181400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 59 | 20240523 | 181300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 60 | 20240523 | 181200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 61 | 20240523 | 181100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 62 | 20240523 | 181000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 176578 |
| 63 | 20240523 | 180900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 64 | 20240523 | 180800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 65 | 20240523 | 180700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 66 | 20240523 | 180600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 67 | 20240523 | 180500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 68 | 20240523 | 180400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 69 | 20240523 | 180300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 70 | 20240523 | 180200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 71 | 20240523 | 180100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 72 | 20240523 | 180000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 73 | 20240523 | 175900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 74 | 20240523 | 175800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 75 | 20240523 | 175700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 76 | 20240523 | 175600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 77 | 20240523 | 175500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 78 | 20240523 | 175400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 79 | 20240523 | 175300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 80 | 20240523 | 175200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 81 | 20240523 | 175100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 82 | 20240523 | 175000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 83 | 20240523 | 174900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 84 | 20240523 | 174800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 85 | 20240523 | 174700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 86 | 20240523 | 174600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 87 | 20240523 | 174500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 88 | 20240523 | 174400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 89 | 20240523 | 174300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 90 | 20240523 | 174200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 91 | 20240523 | 174100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 92 | 20240523 | 174000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 176578 |
| 93 | 20240523 | 173900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 94 | 20240523 | 173800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 95 | 20240523 | 173700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 96 | 20240523 | 173600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 97 | 20240523 | 173500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 98 | 20240523 | 173400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 99 | 20240523 | 173300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 100 | 20240523 | 173200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 101 | 20240523 | 173100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 102 | 20240523 | 173000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 103 | 20240523 | 172900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 104 | 20240523 | 172800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 105 | 20240523 | 172700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 106 | 20240523 | 172600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 107 | 20240523 | 172500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 108 | 20240523 | 172400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 109 | 20240523 | 172300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 110 | 20240523 | 172200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 111 | 20240523 | 172100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 112 | 20240523 | 172000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 113 | 20240523 | 171900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 114 | 20240523 | 171800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 115 | 20240523 | 171700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 116 | 20240523 | 171600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 117 | 20240523 | 171500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 118 | 20240523 | 171400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 119 | 20240523 | 171300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 120 | 20240523 | 171200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 121 | 20240523 | 171100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 122 | 20240523 | 171000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 176578 |
| 123 | 20240523 | 170900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 124 | 20240523 | 170800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 125 | 20240523 | 170700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 126 | 20240523 | 170600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 127 | 20240523 | 170500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 128 | 20240523 | 170400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 129 | 20240523 | 170300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 130 | 20240523 | 170200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 131 | 20240523 | 170100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 132 | 20240523 | 170000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 133 | 20240523 | 165900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 134 | 20240523 | 165800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 135 | 20240523 | 165700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 136 | 20240523 | 165600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 137 | 20240523 | 165500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 138 | 20240523 | 165400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 139 | 20240523 | 165300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 140 | 20240523 | 165200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 141 | 20240523 | 165100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 142 | 20240523 | 165000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 143 | 20240523 | 164900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 144 | 20240523 | 164800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 145 | 20240523 | 164700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 146 | 20240523 | 164600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 147 | 20240523 | 164500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 148 | 20240523 | 164400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 149 | 20240523 | 164300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 150 | 20240523 | 164200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 151 | 20240523 | 164100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 152 | 20240523 | 164000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 176578 |
| 153 | 20240523 | 163900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 154 | 20240523 | 163800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 155 | 20240523 | 163700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 156 | 20240523 | 163600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 157 | 20240523 | 163500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 158 | 20240523 | 163400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 159 | 20240523 | 163300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 160 | 20240523 | 163200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 161 | 20240523 | 163100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 162 | 20240523 | 163000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 163 | 20240523 | 162900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 164 | 20240523 | 162800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 165 | 20240523 | 162700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 166 | 20240523 | 162600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 167 | 20240523 | 162500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 168 | 20240523 | 162400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 169 | 20240523 | 162300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 170 | 20240523 | 162200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 171 | 20240523 | 162100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 172 | 20240523 | 162000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 173 | 20240523 | 161900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 174 | 20240523 | 161800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 175 | 20240523 | 161700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 176 | 20240523 | 161600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 177 | 20240523 | 161500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 178 | 20240523 | 161400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 179 | 20240523 | 161300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 180 | 20240523 | 161200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 181 | 20240523 | 161100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 182 | 20240523 | 161000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 176578 |
| 183 | 20240523 | 160900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 184 | 20240523 | 160800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 185 | 20240523 | 160700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 186 | 20240523 | 160600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 187 | 20240523 | 160500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 188 | 20240523 | 160400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 189 | 20240523 | 160300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 190 | 20240523 | 160200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 191 | 20240523 | 160100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 192 | 20240523 | 160000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 193 | 20240523 | 155900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 194 | 20240523 | 155800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 195 | 20240523 | 155700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 196 | 20240523 | 155600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 197 | 20240523 | 155500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 198 | 20240523 | 155400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 199 | 20240523 | 155300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 200 | 20240523 | 155200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 201 | 20240523 | 155100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 202 | 20240523 | 155000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 203 | 20240523 | 154900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 204 | 20240523 | 154800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 205 | 20240523 | 154700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 206 | 20240523 | 154600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 207 | 20240523 | 154500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 208 | 20240523 | 154400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 209 | 20240523 | 154300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 210 | 20240523 | 154200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 211 | 20240523 | 154100 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 212 | 20240523 | 154000 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 176578 |
| 213 | 20240523 | 153900 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 214 | 20240523 | 153800 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 215 | 20240523 | 153700 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 216 | 20240523 | 153600 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 217 | 20240523 | 153500 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 218 | 20240523 | 153400 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 219 | 20240523 | 153300 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 0 |
| 220 | 20240523 | 153200 | 742798613650 | 48700 | 48700 | 48700 | 48700 | 176578 |
| 221 | 20240523 | 153100 | 734199265050 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20240523 | 153000 | 734199265050 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20240523 | 152900 | 734199265050 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20240523 | 152800 | 734199265050 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20240523 | 152700 | 734199265050 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20240523 | 152600 | 734199265050 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20240523 | 152500 | 734199265050 | 49000 | 49000 | 49000 | 49000 | 0 |
| 228 | 20240523 | 152400 | 734199265050 | 49000 | 49000 | 49000 | 49000 | 0 |
| 229 | 20240523 | 152300 | 734199265050 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20240523 | 152200 | 734199265050 | 49000 | 49000 | 49000 | 49000 | 0 |
| 231 | 20240523 | 152100 | 734199265050 | 49000 | 49000 | 49000 | 49000 | 0 |
| 232 | 20240523 | 152000 | 734199265050 | 49000 | 49000 | 49000 | 49000 | 0 |
| 233 | 20240523 | 151900 | 734199265050 | 49000 | 49100 | 49150 | 49000 | 76077 |
| 234 | 20240523 | 151800 | 730469450300 | 49150 | 49100 | 49200 | 49050 | 35075 |
| 235 | 20240523 | 151700 | 728746928900 | 49050 | 49250 | 49300 | 49000 | 101945 |
| 236 | 20240523 | 151600 | 723739758350 | 49250 | 49250 | 49400 | 49250 | 29462 |
| 237 | 20240523 | 151500 | 722287598650 | 49250 | 49550 | 49550 | 49250 | 37658 |
| 238 | 20240523 | 151400 | 720427681550 | 49550 | 49500 | 49600 | 49500 | 28127 |
| 239 | 20240523 | 151300 | 719034327350 | 49550 | 49350 | 49550 | 49300 | 51958 |
| 240 | 20240523 | 151200 | 716469167300 | 49350 | 49400 | 49400 | 49200 | 90467 |
| 241 | 20240523 | 151100 | 712010146350 | 49400 | 49500 | 49550 | 49350 | 27653 |
| 242 | 20240523 | 151000 | 710642382400 | 49550 | 49650 | 49700 | 49500 | 36890 |
| 243 | 20240523 | 150900 | 708812515450 | 49600 | 49500 | 49650 | 49500 | 22586 |
| 244 | 20240523 | 150800 | 707692850200 | 49500 | 49550 | 49550 | 49450 | 72993 |
| 245 | 20240523 | 150700 | 704079755800 | 49550 | 49700 | 49750 | 49500 | 45028 |
| 246 | 20240523 | 150600 | 701845032450 | 49700 | 49650 | 49800 | 49650 | 19456 |
| 247 | 20240523 | 150500 | 700877603700 | 49700 | 49800 | 49800 | 49650 | 21414 |
| 248 | 20240523 | 150400 | 699812390750 | 49750 | 49900 | 49900 | 49700 | 33948 |
| 249 | 20240523 | 150300 | 698122718900 | 49900 | 50200 | 50200 | 49800 | 31597 |
| 250 | 20240523 | 150200 | 696543003300 | 50100 | 50200 | 50200 | 50100 | 6185 |
| 251 | 20240523 | 150100 | 696232888600 | 50100 | 50500 | 50500 | 50100 | 30626 |
| 252 | 20240523 | 150000 | 694691783400 | 50400 | 50300 | 50500 | 50200 | 20080 |
| 253 | 20240523 | 145900 | 693679465000 | 50300 | 50300 | 50400 | 50200 | 21522 |
| 254 | 20240523 | 145800 | 692596993700 | 50200 | 50100 | 50300 | 50000 | 18738 |
| 255 | 20240523 | 145700 | 691657485700 | 50000 | 49900 | 50100 | 49900 | 23078 |
| 256 | 20240523 | 145600 | 690503597350 | 49900 | 49800 | 49950 | 49750 | 30639 |
| 257 | 20240523 | 145500 | 688976476450 | 49800 | 49600 | 49800 | 49500 | 47780 |
| 258 | 20240523 | 145400 | 686606126850 | 49550 | 49950 | 49950 | 49500 | 124751 |
| 259 | 20240523 | 145300 | 680406848200 | 49950 | 49950 | 50000 | 49900 | 18464 |
| 260 | 20240523 | 145200 | 679484750600 | 49950 | 50100 | 50200 | 49900 | 32263 |
| 261 | 20240523 | 145100 | 677870153800 | 50100 | 49950 | 50200 | 49900 | 43507 |
| 262 | 20240523 | 145000 | 675694172200 | 49950 | 50000 | 50100 | 49950 | 123942 |
| 263 | 20240523 | 144900 | 669497229300 | 50100 | 50200 | 50200 | 50000 | 30962 |
| 264 | 20240523 | 144800 | 667946114800 | 50200 | 50300 | 50400 | 50200 | 20665 |
| 265 | 20240523 | 144700 | 666907555100 | 50300 | 50300 | 50400 | 50300 | 5877 |
| 266 | 20240523 | 144600 | 666611665400 | 50300 | 50400 | 50500 | 50300 | 8305 |
| 267 | 20240523 | 144500 | 666193404800 | 50300 | 50300 | 50600 | 50300 | 27021 |
| 268 | 20240523 | 144400 | 664831568100 | 50400 | 50400 | 50400 | 50200 | 13160 |
| 269 | 20240523 | 144300 | 664169755000 | 50400 | 50400 | 50500 | 50200 | 11112 |
| 270 | 20240523 | 144200 | 663610126900 | 50400 | 50100 | 50400 | 50100 | 25800 |
| 271 | 20240523 | 144100 | 662314654600 | 50100 | 50600 | 50700 | 50100 | 77393 |
| 272 | 20240523 | 144000 | 658422209000 | 50600 | 50600 | 50700 | 50500 | 9758 |
| 273 | 20240523 | 143900 | 657928503700 | 50600 | 50600 | 50700 | 50600 | 9367 |
| 274 | 20240523 | 143800 | 657453806200 | 50600 | 50800 | 50800 | 50600 | 7782 |
| 275 | 20240523 | 143700 | 657059189200 | 50800 | 50700 | 50800 | 50700 | 4176 |
| 276 | 20240523 | 143600 | 656847234500 | 50700 | 50700 | 50800 | 50700 | 2099 |
| 277 | 20240523 | 143500 | 656740714600 | 50800 | 50700 | 50800 | 50700 | 3082 |
| 278 | 20240523 | 143400 | 656584287800 | 50700 | 50700 | 50800 | 50600 | 5931 |
| 279 | 20240523 | 143300 | 656283516500 | 50800 | 50700 | 50800 | 50700 | 2419 |
| 280 | 20240523 | 143200 | 656160796200 | 50700 | 50700 | 50800 | 50600 | 9461 |
| 281 | 20240523 | 143100 | 655680723100 | 50700 | 50600 | 50700 | 50600 | 10387 |
| 282 | 20240523 | 143000 | 655154340400 | 50600 | 50600 | 50700 | 50500 | 3982 |
| 283 | 20240523 | 142900 | 654952894400 | 50600 | 50600 | 50700 | 50500 | 7477 |
| 284 | 20240523 | 142800 | 654574550500 | 50600 | 50600 | 50700 | 50600 | 4904 |
| 285 | 20240523 | 142700 | 654326266900 | 50700 | 50700 | 50800 | 50600 | 7578 |
| 286 | 20240523 | 142600 | 653942056400 | 50800 | 50600 | 50800 | 50600 | 12024 |
| 287 | 20240523 | 142500 | 653332188100 | 50700 | 50700 | 50700 | 50600 | 3940 |
| 288 | 20240523 | 142400 | 653132570700 | 50700 | 50500 | 50700 | 50500 | 7248 |
| 289 | 20240523 | 142300 | 652765806600 | 50600 | 50500 | 50600 | 50400 | 19424 |
| 290 | 20240523 | 142200 | 651784825300 | 50500 | 50200 | 50500 | 50200 | 34865 |
| 291 | 20240523 | 142100 | 650031785900 | 50200 | 50200 | 50300 | 50200 | 28966 |
| 292 | 20240523 | 142000 | 648577495000 | 50300 | 50300 | 50400 | 50200 | 29472 |
| 293 | 20240523 | 141900 | 647095307400 | 50300 | 50500 | 50500 | 50300 | 23166 |
| 294 | 20240523 | 141800 | 645927873100 | 50400 | 50600 | 50700 | 50400 | 30088 |
| 295 | 20240523 | 141700 | 644407142700 | 50600 | 50700 | 50700 | 50600 | 4137 |
| 296 | 20240523 | 141600 | 644197570400 | 50700 | 50700 | 50800 | 50600 | 9086 |
| 297 | 20240523 | 141500 | 643737074900 | 50600 | 50600 | 50700 | 50600 | 5313 |
| 298 | 20240523 | 141400 | 643468148100 | 50700 | 50700 | 50700 | 50600 | 2710 |
| 299 | 20240523 | 141300 | 643330932800 | 50700 | 50700 | 50700 | 50600 | 6392 |
| 300 | 20240523 | 141200 | 643007191100 | 50600 | 50900 | 50900 | 50600 | 12173 |
| 301 | 20240523 | 141100 | 642389503900 | 50800 | 50900 | 50900 | 50700 | 10929 |
| 302 | 20240523 | 141000 | 641834305600 | 50900 | 51000 | 51000 | 50800 | 9428 |
| 303 | 20240523 | 140900 | 641354398000 | 51000 | 51000 | 51000 | 50900 | 5177 |
| 304 | 20240523 | 140800 | 641090564500 | 51000 | 50900 | 51000 | 50900 | 6979 |
| 305 | 20240523 | 140700 | 640734843900 | 50900 | 50800 | 51000 | 50700 | 13739 |
| 306 | 20240523 | 140600 | 640036316900 | 50700 | 50800 | 50800 | 50700 | 3583 |
| 307 | 20240523 | 140500 | 639854590000 | 50800 | 50700 | 50800 | 50600 | 6461 |
| 308 | 20240523 | 140400 | 639526850100 | 50700 | 50800 | 50800 | 50600 | 3699 |
| 309 | 20240523 | 140300 | 639339247500 | 50700 | 50600 | 50800 | 50600 | 13147 |
| 310 | 20240523 | 140200 | 638673005800 | 50600 | 50600 | 50700 | 50600 | 5975 |
| 311 | 20240523 | 140100 | 638370644200 | 50700 | 50600 | 50700 | 50500 | 4516 |
| 312 | 20240523 | 140000 | 638142074900 | 50600 | 50600 | 50700 | 50500 | 9230 |
| 313 | 20240523 | 135900 | 637674631300 | 50600 | 50600 | 50700 | 50500 | 6163 |
| 314 | 20240523 | 135800 | 637362830200 | 50700 | 50600 | 50700 | 50500 | 31636 |
| 315 | 20240523 | 135700 | 635763909300 | 50700 | 50700 | 50800 | 50600 | 3232 |
| 316 | 20240523 | 135600 | 635600176100 | 50700 | 50600 | 50800 | 50600 | 14092 |
| 317 | 20240523 | 135500 | 634885742400 | 50600 | 50700 | 50700 | 50600 | 4037 |
| 318 | 20240523 | 135400 | 634681250700 | 50600 | 50600 | 50800 | 50600 | 15216 |
| 319 | 20240523 | 135300 | 633909910000 | 50600 | 50600 | 50700 | 50500 | 11266 |
| 320 | 20240523 | 135200 | 633339800600 | 50700 | 50700 | 50800 | 50500 | 10358 |
| 321 | 20240523 | 135100 | 632815510200 | 50700 | 50600 | 50800 | 50600 | 8486 |
| 322 | 20240523 | 135000 | 632385333100 | 50700 | 50500 | 50700 | 50500 | 11460 |
| 323 | 20240523 | 134900 | 631805993900 | 50500 | 50500 | 50600 | 50400 | 15242 |
| 324 | 20240523 | 134800 | 631036237400 | 50500 | 50600 | 50600 | 50500 | 19213 |
| 325 | 20240523 | 134700 | 630065772500 | 50600 | 50600 | 50700 | 50600 | 14433 |
| 326 | 20240523 | 134600 | 629335411400 | 50600 | 50800 | 50800 | 50600 | 4718 |
| 327 | 20240523 | 134500 | 629096125700 | 50600 | 50600 | 50800 | 50500 | 13803 |
| 328 | 20240523 | 134400 | 628397603600 | 50600 | 50900 | 50900 | 50500 | 34499 |
| 329 | 20240523 | 134300 | 626649486300 | 50900 | 50900 | 50900 | 50800 | 7148 |
| 330 | 20240523 | 134200 | 626285826500 | 50900 | 50800 | 50900 | 50800 | 8372 |
| 331 | 20240523 | 134100 | 625859940400 | 50800 | 50900 | 50900 | 50800 | 3248 |
| 332 | 20240523 | 134000 | 625694823100 | 50800 | 50700 | 50900 | 50700 | 7899 |
| 333 | 20240523 | 133900 | 625293692800 | 50700 | 50600 | 50800 | 50500 | 19641 |
| 334 | 20240523 | 133800 | 624298842400 | 50600 | 50700 | 50700 | 50500 | 33439 |
| 335 | 20240523 | 133700 | 622607145100 | 50700 | 50900 | 51000 | 50700 | 41603 |
| 336 | 20240523 | 133600 | 620494686300 | 50900 | 51000 | 51100 | 50900 | 21236 |
| 337 | 20240523 | 133500 | 619412262800 | 51000 | 51200 | 51300 | 51000 | 10505 |
| 338 | 20240523 | 133400 | 618874895400 | 51100 | 51100 | 51200 | 51000 | 6425 |
| 339 | 20240523 | 133300 | 618546537800 | 51100 | 50900 | 51100 | 50900 | 15174 |
| 340 | 20240523 | 133200 | 617772786300 | 51000 | 50900 | 51000 | 50900 | 3511 |
| 341 | 20240523 | 133100 | 617593964300 | 51000 | 51000 | 51000 | 50900 | 6396 |
| 342 | 20240523 | 133000 | 617268125200 | 51000 | 50900 | 51100 | 50900 | 12034 |
| 343 | 20240523 | 132900 | 616655026700 | 51000 | 51000 | 51000 | 50900 | 14694 |
| 344 | 20240523 | 132800 | 615906138600 | 51000 | 51000 | 51100 | 50900 | 17265 |
| 345 | 20240523 | 132700 | 615026202200 | 51000 | 51000 | 51100 | 51000 | 6651 |
| 346 | 20240523 | 132600 | 614686895100 | 51000 | 51300 | 51300 | 51000 | 12130 |
| 347 | 20240523 | 132500 | 614066509400 | 51300 | 51100 | 51300 | 51000 | 11145 |
| 348 | 20240523 | 132400 | 613496210900 | 51100 | 50900 | 51100 | 50800 | 10514 |
| 349 | 20240523 | 132300 | 612960643400 | 50900 | 51200 | 51300 | 50800 | 72282 |
| 350 | 20240523 | 132200 | 609272933600 | 51200 | 51400 | 51400 | 51200 | 13688 |
| 351 | 20240523 | 132100 | 608571144500 | 51400 | 51400 | 51500 | 51300 | 9835 |
| 352 | 20240523 | 132000 | 608065720200 | 51400 | 51500 | 51500 | 51400 | 8159 |
| 353 | 20240523 | 131900 | 607646074300 | 51500 | 51500 | 51500 | 51400 | 3207 |
| 354 | 20240523 | 131800 | 607481104100 | 51500 | 51600 | 51700 | 51500 | 10618 |
| 355 | 20240523 | 131700 | 606933792200 | 51600 | 51700 | 51700 | 51600 | 6509 |
| 356 | 20240523 | 131600 | 606597701400 | 51700 | 51800 | 51800 | 51600 | 7769 |
| 357 | 20240523 | 131500 | 606195946000 | 51700 | 51700 | 51800 | 51700 | 3577 |
| 358 | 20240523 | 131400 | 606010894500 | 51800 | 51700 | 51800 | 51600 | 3791 |
| 359 | 20240523 | 131300 | 605814898300 | 51700 | 51800 | 51900 | 51600 | 14322 |
| 360 | 20240523 | 131200 | 605073618400 | 51800 | 51900 | 52000 | 51800 | 9699 |
| 361 | 20240523 | 131100 | 604570122400 | 51900 | 51700 | 52000 | 51700 | 28526 |
| 362 | 20240523 | 131000 | 603091514500 | 51700 | 51500 | 51700 | 51400 | 20399 |
| 363 | 20240523 | 130900 | 602039605300 | 51500 | 51400 | 51500 | 51400 | 6676 |
| 364 | 20240523 | 130800 | 601696364700 | 51500 | 51500 | 51500 | 51400 | 4875 |
| 365 | 20240523 | 130700 | 601445452600 | 51600 | 51500 | 51600 | 51500 | 8892 |
| 366 | 20240523 | 130600 | 600987361400 | 51600 | 51600 | 51600 | 51500 | 5413 |
| 367 | 20240523 | 130500 | 600708072200 | 51600 | 51500 | 51700 | 51500 | 8671 |
| 368 | 20240523 | 130400 | 600260657800 | 51500 | 51500 | 51600 | 51500 | 6542 |
| 369 | 20240523 | 130300 | 599923132500 | 51600 | 51300 | 51600 | 51300 | 17191 |
| 370 | 20240523 | 130200 | 599038281800 | 51300 | 51300 | 51400 | 51300 | 1703 |
| 371 | 20240523 | 130100 | 598950856000 | 51400 | 51500 | 51500 | 51400 | 6957 |
| 372 | 20240523 | 130000 | 598593177500 | 51500 | 51500 | 51500 | 51400 | 3120 |
| 373 | 20240523 | 125900 | 598432673800 | 51400 | 51400 | 51500 | 51400 | 7142 |
| 374 | 20240523 | 125800 | 598065384600 | 51400 | 51400 | 51500 | 51300 | 7842 |
| 375 | 20240523 | 125700 | 597662302400 | 51400 | 51300 | 51400 | 51300 | 2548 |
| 376 | 20240523 | 125600 | 597531388400 | 51400 | 51300 | 51400 | 51200 | 5300 |
| 377 | 20240523 | 125500 | 597259567200 | 51200 | 51200 | 51300 | 51200 | 6097 |
| 378 | 20240523 | 125400 | 596947168400 | 51200 | 51300 | 51300 | 51200 | 5595 |
| 379 | 20240523 | 125300 | 596660488600 | 51300 | 51500 | 51500 | 51200 | 20751 |
| 380 | 20240523 | 125200 | 595594798000 | 51500 | 51400 | 51500 | 51400 | 5122 |
| 381 | 20240523 | 125100 | 595331058300 | 51500 | 51500 | 51500 | 51400 | 3253 |
| 382 | 20240523 | 125000 | 595163760000 | 51500 | 51500 | 51500 | 51400 | 3654 |
| 383 | 20240523 | 124900 | 594975620100 | 51500 | 51500 | 51500 | 51400 | 4046 |
| 384 | 20240523 | 124800 | 594767408900 | 51400 | 51500 | 51500 | 51400 | 2964 |
| 385 | 20240523 | 124700 | 594614980700 | 51500 | 51600 | 51700 | 51400 | 22291 |
| 386 | 20240523 | 124600 | 593465858600 | 51600 | 51400 | 51600 | 51300 | 11157 |
| 387 | 20240523 | 124500 | 592891408500 | 51400 | 51300 | 51400 | 51300 | 3004 |
| 388 | 20240523 | 124400 | 592737187300 | 51300 | 51300 | 51400 | 51200 | 6322 |
| 389 | 20240523 | 124300 | 592412765000 | 51300 | 51200 | 51300 | 51200 | 5734 |
| 390 | 20240523 | 124200 | 592118656500 | 51200 | 51200 | 51300 | 51100 | 22499 |
| 391 | 20240523 | 124100 | 590968252800 | 51200 | 51200 | 51200 | 51100 | 5821 |
| 392 | 20240523 | 124000 | 590670731200 | 51200 | 51200 | 51300 | 51100 | 7513 |
| 393 | 20240523 | 123900 | 590286006200 | 51300 | 51200 | 51300 | 51200 | 2202 |
| 394 | 20240523 | 123800 | 590173223700 | 51300 | 51200 | 51300 | 51200 | 3829 |
| 395 | 20240523 | 123700 | 589977140900 | 51300 | 51200 | 51300 | 51200 | 7105 |
| 396 | 20240523 | 123600 | 589613342000 | 51200 | 51200 | 51300 | 51200 | 3329 |
| 397 | 20240523 | 123500 | 589442716200 | 51200 | 51400 | 51500 | 51200 | 12723 |
| 398 | 20240523 | 123400 | 588789801100 | 51400 | 51400 | 51500 | 51400 | 1516 |
| 399 | 20240523 | 123300 | 588711798800 | 51400 | 51500 | 51500 | 51400 | 2812 |
| 400 | 20240523 | 123200 | 588567087500 | 51500 | 51400 | 51500 | 51300 | 7617 |
| 401 | 20240523 | 123100 | 588175623700 | 51300 | 51400 | 51400 | 51300 | 2285 |
| 402 | 20240523 | 123000 | 588058235100 | 51400 | 51300 | 51400 | 51300 | 1979 |
| 403 | 20240523 | 122900 | 587956631600 | 51400 | 51400 | 51500 | 51400 | 4971 |
| 404 | 20240523 | 122800 | 587701028800 | 51500 | 51300 | 51500 | 51300 | 4962 |
| 405 | 20240523 | 122700 | 587446125100 | 51300 | 51300 | 51400 | 51300 | 3636 |
| 406 | 20240523 | 122600 | 587259496600 | 51300 | 51300 | 51400 | 51300 | 841 |
| 407 | 20240523 | 122500 | 587216321200 | 51300 | 51500 | 51500 | 51200 | 7457 |
| 408 | 20240523 | 122400 | 586833344300 | 51500 | 51500 | 51600 | 51400 | 5757 |
| 409 | 20240523 | 122300 | 586536889900 | 51600 | 51500 | 51600 | 51400 | 13620 |
| 410 | 20240523 | 122200 | 585835586100 | 51500 | 51500 | 51600 | 51400 | 7982 |
| 411 | 20240523 | 122100 | 585424573600 | 51500 | 51200 | 51500 | 51200 | 7512 |
| 412 | 20240523 | 122000 | 585039042000 | 51200 | 51200 | 51300 | 51200 | 3158 |
| 413 | 20240523 | 121900 | 584877278100 | 51200 | 51100 | 51200 | 51100 | 14076 |
| 414 | 20240523 | 121800 | 584157688300 | 51100 | 51200 | 51300 | 51100 | 7549 |
| 415 | 20240523 | 121700 | 583771336000 | 51200 | 51200 | 51300 | 51100 | 7533 |
| 416 | 20240523 | 121600 | 583385714400 | 51100 | 51200 | 51200 | 51100 | 12753 |
| 417 | 20240523 | 121500 | 582733578600 | 51100 | 51300 | 51400 | 51100 | 20473 |
| 418 | 20240523 | 121400 | 581684793400 | 51300 | 51500 | 51500 | 51300 | 3783 |
| 419 | 20240523 | 121300 | 581490225900 | 51500 | 51500 | 51600 | 51300 | 13243 |
| 420 | 20240523 | 121200 | 580808283600 | 51600 | 51400 | 51600 | 51400 | 6207 |
| 421 | 20240523 | 121100 | 580488657700 | 51400 | 51500 | 51500 | 51300 | 5036 |
| 422 | 20240523 | 121000 | 580229758400 | 51500 | 51400 | 51500 | 51300 | 5347 |
| 423 | 20240523 | 120900 | 579954888400 | 51400 | 51400 | 51400 | 51200 | 5485 |
| 424 | 20240523 | 120800 | 579673053300 | 51400 | 51200 | 51500 | 51100 | 20081 |
| 425 | 20240523 | 120700 | 578643806200 | 51100 | 51200 | 51300 | 51000 | 15832 |
| 426 | 20240523 | 120600 | 577833911100 | 51300 | 51400 | 51500 | 51100 | 15596 |
| 427 | 20240523 | 120500 | 577035150900 | 51400 | 51500 | 51600 | 51300 | 21221 |
| 428 | 20240523 | 120400 | 575943016000 | 51500 | 51900 | 52000 | 51500 | 31604 |
| 429 | 20240523 | 120300 | 574304208000 | 52000 | 51600 | 52200 | 51600 | 67191 |
| 430 | 20240523 | 120200 | 570814163600 | 51700 | 51700 | 51700 | 51400 | 43265 |
| 431 | 20240523 | 120100 | 568583785700 | 51600 | 51700 | 51800 | 51600 | 48774 |
| 432 | 20240523 | 120000 | 566059962400 | 51700 | 51600 | 51700 | 51500 | 40304 |
| 433 | 20240523 | 115900 | 563979851000 | 51600 | 51400 | 51600 | 51300 | 72885 |
| 434 | 20240523 | 115800 | 560231284200 | 51400 | 51200 | 51400 | 51100 | 37963 |
| 435 | 20240523 | 115700 | 558286046400 | 51300 | 50900 | 51300 | 50800 | 29687 |
| 436 | 20240523 | 115600 | 556770612500 | 50900 | 50900 | 51000 | 50800 | 13012 |
| 437 | 20240523 | 115500 | 556108129300 | 50800 | 50800 | 50900 | 50800 | 6350 |
| 438 | 20240523 | 115400 | 555785193200 | 50800 | 51000 | 51000 | 50800 | 14528 |
| 439 | 20240523 | 115300 | 555046232900 | 51000 | 50900 | 51000 | 50700 | 13940 |
| 440 | 20240523 | 115200 | 554337118900 | 50900 | 50900 | 51000 | 50700 | 21474 |
| 441 | 20240523 | 115100 | 553245908800 | 50900 | 50800 | 51000 | 50800 | 17597 |
| 442 | 20240523 | 115000 | 552350167000 | 50900 | 50500 | 51000 | 50500 | 17829 |
| 443 | 20240523 | 114900 | 551445322600 | 50600 | 50900 | 51000 | 50400 | 46079 |
| 444 | 20240523 | 114800 | 549110822000 | 50900 | 50900 | 50900 | 50700 | 19619 |
| 445 | 20240523 | 114700 | 548113255700 | 50900 | 50900 | 50900 | 50700 | 22817 |
| 446 | 20240523 | 114600 | 546954065500 | 50900 | 50400 | 50900 | 50400 | 44313 |
| 447 | 20240523 | 114500 | 544709652400 | 50400 | 50500 | 50500 | 50200 | 30556 |
| 448 | 20240523 | 114400 | 543170831000 | 50500 | 50400 | 50500 | 50200 | 53645 |
| 449 | 20240523 | 114300 | 540469814200 | 50400 | 50500 | 50600 | 50300 | 67560 |
| 450 | 20240523 | 114200 | 537061451400 | 50500 | 50700 | 50700 | 50500 | 54294 |
| 451 | 20240523 | 114100 | 534315849600 | 50600 | 50800 | 50900 | 50600 | 29226 |
| 452 | 20240523 | 114000 | 532831953800 | 50800 | 50800 | 51000 | 50600 | 43847 |
| 453 | 20240523 | 113900 | 530606378100 | 50800 | 51200 | 51200 | 50600 | 108660 |
| 454 | 20240523 | 113800 | 525086047000 | 51100 | 51100 | 51300 | 51100 | 16882 |
| 455 | 20240523 | 113700 | 524222429500 | 51200 | 51200 | 51300 | 51000 | 93305 |
| 456 | 20240523 | 113600 | 519458032400 | 51300 | 51200 | 51400 | 51100 | 62651 |
| 457 | 20240523 | 113500 | 516248410100 | 51300 | 51600 | 51700 | 51200 | 42135 |
| 458 | 20240523 | 113400 | 514084064100 | 51500 | 51700 | 51800 | 51500 | 17262 |
| 459 | 20240523 | 113300 | 513193013100 | 51800 | 51900 | 51900 | 51700 | 10147 |
| 460 | 20240523 | 113200 | 512667699500 | 51900 | 51700 | 51900 | 51500 | 20594 |
| 461 | 20240523 | 113100 | 511603384800 | 51600 | 51700 | 51800 | 51600 | 12831 |
| 462 | 20240523 | 113000 | 510940266000 | 51700 | 51800 | 51900 | 51700 | 6790 |
| 463 | 20240523 | 112900 | 510588497400 | 51800 | 51900 | 51900 | 51800 | 7412 |
| 464 | 20240523 | 112800 | 510204364400 | 51900 | 51700 | 51900 | 51700 | 7150 |
| 465 | 20240523 | 112700 | 509834274400 | 51700 | 52000 | 52100 | 51600 | 28510 |
| 466 | 20240523 | 112600 | 508355344100 | 52000 | 51700 | 52000 | 51700 | 20841 |
| 467 | 20240523 | 112500 | 507274613300 | 51700 | 51700 | 51700 | 51300 | 27699 |
| 468 | 20240523 | 112400 | 505847794400 | 51700 | 51300 | 51700 | 51300 | 19152 |
| 469 | 20240523 | 112300 | 504861259100 | 51300 | 51600 | 51600 | 51200 | 63012 |
| 470 | 20240523 | 112200 | 501626182300 | 51500 | 51800 | 51800 | 51500 | 74528 |
| 471 | 20240523 | 112100 | 497782051900 | 51800 | 51800 | 52000 | 51700 | 19718 |
| 472 | 20240523 | 112000 | 496759932000 | 51800 | 51800 | 51900 | 51800 | 10571 |
| 473 | 20240523 | 111900 | 496211731300 | 51800 | 51800 | 51900 | 51700 | 10502 |
| 474 | 20240523 | 111800 | 495667636100 | 51800 | 51700 | 51900 | 51700 | 12827 |
| 475 | 20240523 | 111700 | 495003212400 | 51800 | 51800 | 51900 | 51700 | 12355 |
| 476 | 20240523 | 111600 | 494363180000 | 51800 | 51700 | 51900 | 51700 | 23108 |
| 477 | 20240523 | 111500 | 493166793300 | 51700 | 51800 | 51900 | 51700 | 21749 |
| 478 | 20240523 | 111400 | 492041249700 | 51800 | 52000 | 52000 | 51800 | 21109 |
| 479 | 20240523 | 111300 | 490945176700 | 52000 | 51700 | 52000 | 51700 | 34972 |
| 480 | 20240523 | 111200 | 489134897600 | 51700 | 52100 | 52100 | 51700 | 58756 |
| 481 | 20240523 | 111100 | 486084451900 | 52100 | 52300 | 52300 | 52000 | 28861 |
| 482 | 20240523 | 111000 | 484579677100 | 52300 | 52300 | 52300 | 52200 | 6138 |
| 483 | 20240523 | 110900 | 484258839300 | 52300 | 52200 | 52300 | 52200 | 7286 |
| 484 | 20240523 | 110800 | 483878002700 | 52300 | 52200 | 52300 | 52100 | 11829 |
| 485 | 20240523 | 110700 | 483260831900 | 52200 | 52200 | 52300 | 52100 | 15503 |
| 486 | 20240523 | 110600 | 482452281500 | 52200 | 52100 | 52300 | 52100 | 12556 |
| 487 | 20240523 | 110500 | 481797617700 | 52100 | 52300 | 52400 | 52100 | 22917 |
| 488 | 20240523 | 110400 | 480601215900 | 52300 | 52500 | 52500 | 52300 | 9172 |
| 489 | 20240523 | 110300 | 480120728500 | 52500 | 52400 | 52600 | 52400 | 7326 |
| 490 | 20240523 | 110200 | 479736142400 | 52400 | 52700 | 52700 | 52400 | 17502 |
| 491 | 20240523 | 110100 | 478816528900 | 52700 | 52500 | 52800 | 52400 | 12816 |
| 492 | 20240523 | 110000 | 478142406000 | 52500 | 52600 | 52700 | 52500 | 20137 |
| 493 | 20240523 | 105900 | 477084265600 | 52700 | 52800 | 52900 | 52600 | 8444 |
| 494 | 20240523 | 105800 | 476638726500 | 52800 | 52600 | 52900 | 52500 | 15340 |
| 495 | 20240523 | 105700 | 475829831000 | 52600 | 52700 | 52700 | 52500 | 9473 |
| 496 | 20240523 | 105600 | 475331572000 | 52700 | 52700 | 52800 | 52600 | 5778 |
| 497 | 20240523 | 105500 | 475026993100 | 52700 | 52700 | 52800 | 52600 | 10710 |
| 498 | 20240523 | 105400 | 474462422300 | 52700 | 52800 | 52800 | 52700 | 10102 |
| 499 | 20240523 | 105300 | 473929943400 | 52800 | 52900 | 52900 | 52700 | 8110 |
| 500 | 20240523 | 105200 | 473501525500 | 52900 | 52900 | 53100 | 52800 | 8768 |
| 501 | 20240523 | 105100 | 473037712000 | 52900 | 52900 | 53100 | 52800 | 13354 |
| 502 | 20240523 | 105000 | 472330778400 | 52900 | 52900 | 53100 | 52900 | 11904 |
| 503 | 20240523 | 104900 | 471700443900 | 53100 | 53200 | 53200 | 52900 | 31997 |
| 504 | 20240523 | 104800 | 470000754500 | 53100 | 52600 | 53200 | 52600 | 36451 |
| 505 | 20240523 | 104700 | 468071463200 | 52600 | 52700 | 52700 | 52600 | 6485 |
| 506 | 20240523 | 104600 | 467730196100 | 52600 | 52600 | 52700 | 52500 | 11128 |
| 507 | 20240523 | 104500 | 467145164900 | 52600 | 52900 | 53000 | 52500 | 34477 |
| 508 | 20240523 | 104400 | 465327239700 | 52900 | 52700 | 52900 | 52700 | 27665 |
| 509 | 20240523 | 104300 | 463865846200 | 52800 | 52700 | 52800 | 52500 | 12880 |
| 510 | 20240523 | 104200 | 463187630500 | 52600 | 52500 | 52700 | 52400 | 19477 |
| 511 | 20240523 | 104100 | 462163988300 | 52600 | 52800 | 52800 | 52500 | 26179 |
| 512 | 20240523 | 104000 | 460785793100 | 52700 | 52600 | 52900 | 52600 | 38188 |
| 513 | 20240523 | 103900 | 458771026100 | 52600 | 52300 | 52700 | 52200 | 56186 |
| 514 | 20240523 | 103800 | 455817834100 | 52300 | 51900 | 52300 | 51700 | 17390 |
| 515 | 20240523 | 103700 | 454913523500 | 51900 | 52000 | 52100 | 51700 | 33675 |
| 516 | 20240523 | 103600 | 453169115900 | 52000 | 52200 | 52300 | 51900 | 31123 |
| 517 | 20240523 | 103500 | 451547519400 | 52200 | 52200 | 52300 | 52100 | 12275 |
| 518 | 20240523 | 103400 | 450906943400 | 52200 | 52100 | 52200 | 52000 | 11299 |
| 519 | 20240523 | 103300 | 450317989500 | 52000 | 52200 | 52300 | 52000 | 14664 |
| 520 | 20240523 | 103200 | 449554037600 | 52200 | 52200 | 52400 | 52100 | 28412 |
| 521 | 20240523 | 103100 | 448068273700 | 52200 | 51900 | 52500 | 51800 | 58439 |
| 522 | 20240523 | 103000 | 445017338000 | 51900 | 51900 | 51900 | 51700 | 22916 |
| 523 | 20240523 | 102900 | 443829738800 | 51800 | 51900 | 52000 | 51500 | 86378 |
| 524 | 20240523 | 102800 | 439363179300 | 51900 | 51800 | 52200 | 51700 | 48260 |
| 525 | 20240523 | 102700 | 436859695700 | 51800 | 52400 | 52400 | 51800 | 99617 |
| 526 | 20240523 | 102600 | 431674778300 | 52400 | 52300 | 52600 | 52300 | 24096 |
| 527 | 20240523 | 102500 | 430411099200 | 52300 | 52200 | 52400 | 52200 | 20257 |
| 528 | 20240523 | 102400 | 429352618300 | 52200 | 52700 | 52700 | 52100 | 36328 |
| 529 | 20240523 | 102300 | 427450490400 | 52700 | 52100 | 52700 | 52000 | 73959 |
| 530 | 20240523 | 102200 | 423576858000 | 52100 | 52500 | 52500 | 52100 | 62014 |
| 531 | 20240523 | 102100 | 420339694100 | 52400 | 52600 | 52600 | 52200 | 110703 |
| 532 | 20240523 | 102000 | 414541688100 | 52600 | 53100 | 53200 | 52500 | 75347 |
| 533 | 20240523 | 101900 | 410563895300 | 53100 | 53300 | 53300 | 53100 | 19085 |
| 534 | 20240523 | 101800 | 409548962200 | 53300 | 53100 | 53300 | 53000 | 26903 |
| 535 | 20240523 | 101700 | 408119090800 | 53100 | 52900 | 53200 | 52900 | 40651 |
| 536 | 20240523 | 101600 | 405962413700 | 53000 | 52800 | 53000 | 52700 | 47208 |
| 537 | 20240523 | 101500 | 403469007700 | 52900 | 53000 | 53100 | 52800 | 46665 |
| 538 | 20240523 | 101400 | 401000361500 | 53000 | 53300 | 53400 | 52900 | 95423 |
| 539 | 20240523 | 101300 | 395932254700 | 53300 | 53200 | 53300 | 53200 | 10280 |
| 540 | 20240523 | 101200 | 395385046400 | 53200 | 53300 | 53300 | 53200 | 9417 |
| 541 | 20240523 | 101100 | 394883695000 | 53300 | 53300 | 53300 | 53000 | 99242 |
| 542 | 20240523 | 101000 | 389612295800 | 53300 | 53300 | 53500 | 53200 | 33102 |
| 543 | 20240523 | 100900 | 387846468300 | 53300 | 53300 | 53400 | 53200 | 22222 |
| 544 | 20240523 | 100800 | 386662688600 | 53300 | 53400 | 53400 | 53200 | 21699 |
| 545 | 20240523 | 100700 | 385505792600 | 53400 | 53200 | 53400 | 53200 | 38303 |
| 546 | 20240523 | 100600 | 383466337400 | 53300 | 53600 | 53600 | 53200 | 54489 |
| 547 | 20240523 | 100500 | 380557706700 | 53500 | 53700 | 53700 | 53500 | 32175 |
| 548 | 20240523 | 100400 | 378834581500 | 53700 | 53400 | 53700 | 53400 | 28742 |
| 549 | 20240523 | 100300 | 377294803900 | 53400 | 54000 | 54100 | 53300 | 145675 |
| 550 | 20240523 | 100200 | 369484699400 | 54000 | 53700 | 54000 | 53700 | 15873 |
| 551 | 20240523 | 100100 | 368629363500 | 53800 | 54000 | 54000 | 53700 | 29303 |
| 552 | 20240523 | 100000 | 367050597600 | 54000 | 54000 | 54100 | 53700 | 55146 |
| 553 | 20240523 | 095900 | 364081624500 | 54000 | 54000 | 54300 | 53900 | 42310 |
| 554 | 20240523 | 095800 | 361794312700 | 54000 | 54300 | 54400 | 54000 | 58590 |
| 555 | 20240523 | 095700 | 358623425500 | 54300 | 54600 | 54700 | 54200 | 29404 |
| 556 | 20240523 | 095600 | 357022946600 | 54600 | 54700 | 54800 | 54400 | 40134 |
| 557 | 20240523 | 095500 | 354834351000 | 54600 | 54800 | 54800 | 54600 | 39697 |
| 558 | 20240523 | 095400 | 352664568200 | 54800 | 55200 | 55200 | 54600 | 78699 |
| 559 | 20240523 | 095300 | 348346278500 | 55100 | 54700 | 55300 | 54700 | 137096 |
| 560 | 20240523 | 095200 | 340799888700 | 54800 | 54300 | 54800 | 54300 | 30665 |
| 561 | 20240523 | 095100 | 339127613600 | 54300 | 54700 | 54700 | 54300 | 43990 |
| 562 | 20240523 | 095000 | 336728430400 | 54600 | 54800 | 54900 | 54500 | 69833 |
| 563 | 20240523 | 094900 | 332903266600 | 54800 | 54300 | 54800 | 54200 | 122399 |
| 564 | 20240523 | 094800 | 326234550700 | 54300 | 54200 | 54500 | 54100 | 110060 |
| 565 | 20240523 | 094700 | 320260137400 | 54200 | 54100 | 54200 | 54000 | 38261 |
| 566 | 20240523 | 094600 | 318190259300 | 54100 | 53800 | 54200 | 53700 | 53528 |
| 567 | 20240523 | 094500 | 315301604900 | 53800 | 53600 | 53900 | 53500 | 24324 |
| 568 | 20240523 | 094400 | 313995921800 | 53600 | 53600 | 53700 | 53500 | 10726 |
| 569 | 20240523 | 094300 | 313420518500 | 53700 | 53100 | 53700 | 53100 | 32772 |
| 570 | 20240523 | 094200 | 311671833200 | 53100 | 53500 | 53600 | 53100 | 72607 |
| 571 | 20240523 | 094100 | 307798432100 | 53600 | 53700 | 53800 | 53500 | 40043 |
| 572 | 20240523 | 094000 | 305651773300 | 53800 | 54000 | 54000 | 53600 | 22911 |
| 573 | 20240523 | 093900 | 304419499300 | 53900 | 53600 | 54200 | 53600 | 49603 |
| 574 | 20240523 | 093800 | 301743541900 | 53600 | 53700 | 53800 | 53500 | 30708 |
| 575 | 20240523 | 093700 | 300097465500 | 53700 | 53800 | 53900 | 53600 | 31075 |
| 576 | 20240523 | 093600 | 298427377400 | 53800 | 54000 | 54000 | 53600 | 44918 |
| 577 | 20240523 | 093500 | 296009357000 | 54000 | 54500 | 54500 | 53900 | 59071 |
| 578 | 20240523 | 093400 | 292806327300 | 54400 | 53800 | 54500 | 53800 | 152535 |
| 579 | 20240523 | 093300 | 284533417900 | 53800 | 53700 | 53900 | 53500 | 35657 |
| 580 | 20240523 | 093200 | 282619669000 | 53600 | 53800 | 53900 | 53600 | 33380 |
| 581 | 20240523 | 093100 | 280825942900 | 53700 | 54100 | 54100 | 53700 | 42605 |
| 582 | 20240523 | 093000 | 278530655800 | 54000 | 53800 | 54200 | 53700 | 122480 |
| 583 | 20240523 | 092900 | 271919547900 | 53700 | 53200 | 53800 | 53200 | 72815 |
| 584 | 20240523 | 092800 | 268010304900 | 53200 | 53600 | 53600 | 53000 | 42709 |
| 585 | 20240523 | 092700 | 265734103500 | 53600 | 53400 | 53600 | 53200 | 54281 |
| 586 | 20240523 | 092600 | 262831952200 | 53400 | 52600 | 53400 | 52500 | 64182 |
| 587 | 20240523 | 092500 | 259433590500 | 52500 | 52900 | 53300 | 52500 | 102317 |
| 588 | 20240523 | 092400 | 254030092400 | 52900 | 53400 | 53500 | 52800 | 138584 |
| 589 | 20240523 | 092300 | 246676868800 | 53400 | 53400 | 53700 | 53300 | 69199 |
| 590 | 20240523 | 092200 | 242974286900 | 53400 | 53900 | 53900 | 53400 | 66527 |
| 591 | 20240523 | 092100 | 239410187300 | 53900 | 53500 | 53900 | 53400 | 48532 |
| 592 | 20240523 | 092000 | 236807004300 | 53500 | 54200 | 54200 | 53300 | 108518 |
| 593 | 20240523 | 091900 | 230967718900 | 54200 | 53600 | 54200 | 53400 | 110272 |
| 594 | 20240523 | 091800 | 225039262700 | 53600 | 53600 | 54000 | 53400 | 128841 |
| 595 | 20240523 | 091700 | 218123431500 | 53600 | 52800 | 53600 | 52800 | 145396 |
| 596 | 20240523 | 091600 | 210388253400 | 52800 | 53700 | 53700 | 52400 | 265618 |
| 597 | 20240523 | 091500 | 196384130200 | 53600 | 53200 | 53700 | 53000 | 199191 |
| 598 | 20240523 | 091400 | 185747827000 | 53200 | 54600 | 54700 | 53100 | 252758 |
| 599 | 20240523 | 091300 | 172116359000 | 54600 | 53600 | 54900 | 53500 | 245119 |
| 600 | 20240523 | 091200 | 158794329600 | 53700 | 53900 | 55300 | 52800 | 383782 |
| 601 | 20240523 | 091100 | 138028957700 | 53900 | 55900 | 57400 | 53900 | 589453 |
| 602 | 20240523 | 091000 | 105027745200 | 55900 | 54400 | 55900 | 54100 | 383432 |
| 603 | 20240523 | 090900 | 84053350000 | 54400 | 54400 | 54400 | 54400 | 0 |
| 604 | 20240523 | 090800 | 84053350000 | 54400 | 53900 | 54400 | 53800 | 96523 |
| 605 | 20240523 | 090700 | 78827500600 | 53900 | 53300 | 53900 | 52900 | 289070 |
| 606 | 20240523 | 090600 | 63387816700 | 53300 | 52200 | 53400 | 52000 | 255971 |
| 607 | 20240523 | 090500 | 49929287300 | 52100 | 51300 | 52300 | 51200 | 189834 |
| 608 | 20240523 | 090400 | 40084888000 | 51400 | 51300 | 51700 | 50500 | 223303 |
| 609 | 20240523 | 090300 | 28665613500 | 51200 | 50400 | 51500 | 50400 | 189045 |
| 610 | 20240523 | 090200 | 19019459700 | 50400 | 49800 | 50500 | 49800 | 123800 |
| 611 | 20240523 | 090100 | 12819213450 | 49800 | 49300 | 49850 | 49200 | 111992 |
| 612 | 20240523 | 090000 | 7280598300 | 49350 | 49500 | 49600 | 49300 | 137714 |