35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 9436 |
| 3 | 20240523 | 185500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 4 | 20240523 | 185400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 5 | 20240523 | 185300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 6 | 20240523 | 185200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 7 | 20240523 | 185100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 8 | 20240523 | 185000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 9 | 20240523 | 184900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 10 | 20240523 | 184800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 11 | 20240523 | 184700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 12 | 20240523 | 184600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 13 | 20240523 | 184500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 14 | 20240523 | 184400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 15 | 20240523 | 184300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 16 | 20240523 | 184200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 17 | 20240523 | 184100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 18 | 20240523 | 184000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 19 | 20240523 | 183900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 20 | 20240523 | 183800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 21 | 20240523 | 183700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 22 | 20240523 | 183600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 23 | 20240523 | 183500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 24 | 20240523 | 183400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 25 | 20240523 | 183300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 26 | 20240523 | 183200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 27 | 20240523 | 183100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 28 | 20240523 | 183000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 29 | 20240523 | 182900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 30 | 20240523 | 182800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 31 | 20240523 | 182700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 32 | 20240523 | 182600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 9436 |
| 33 | 20240523 | 182500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 34 | 20240523 | 182400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 35 | 20240523 | 182300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 36 | 20240523 | 182200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 37 | 20240523 | 182100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 38 | 20240523 | 182000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 39 | 20240523 | 181900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 40 | 20240523 | 181800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 41 | 20240523 | 181700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 42 | 20240523 | 181600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 43 | 20240523 | 181500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 44 | 20240523 | 181400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 45 | 20240523 | 181300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 46 | 20240523 | 181200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 47 | 20240523 | 181100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 48 | 20240523 | 181000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 49 | 20240523 | 180900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 50 | 20240523 | 180800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 51 | 20240523 | 180700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 52 | 20240523 | 180600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 53 | 20240523 | 180500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 54 | 20240523 | 180400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 55 | 20240523 | 180300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 56 | 20240523 | 180200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 57 | 20240523 | 180100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 58 | 20240523 | 180000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 59 | 20240523 | 175900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 60 | 20240523 | 175800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 61 | 20240523 | 175700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 62 | 20240523 | 175600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 9436 |
| 63 | 20240523 | 175500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 64 | 20240523 | 175400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 65 | 20240523 | 175300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 66 | 20240523 | 175200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 67 | 20240523 | 175100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 68 | 20240523 | 175000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 69 | 20240523 | 174900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 70 | 20240523 | 174800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 71 | 20240523 | 174700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 72 | 20240523 | 174600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 73 | 20240523 | 174500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 74 | 20240523 | 174400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 75 | 20240523 | 174300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 76 | 20240523 | 174200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 77 | 20240523 | 174100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 78 | 20240523 | 174000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 79 | 20240523 | 173900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 80 | 20240523 | 173800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 81 | 20240523 | 173700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 82 | 20240523 | 173600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 83 | 20240523 | 173500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 84 | 20240523 | 173400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 85 | 20240523 | 173300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 86 | 20240523 | 173200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 87 | 20240523 | 173100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 88 | 20240523 | 173000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 89 | 20240523 | 172900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 90 | 20240523 | 172800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 91 | 20240523 | 172700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 92 | 20240523 | 172600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 9436 |
| 93 | 20240523 | 172500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 94 | 20240523 | 172400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 95 | 20240523 | 172300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 96 | 20240523 | 172200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 97 | 20240523 | 172100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 98 | 20240523 | 172000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 99 | 20240523 | 171900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 100 | 20240523 | 171800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 101 | 20240523 | 171700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 102 | 20240523 | 171600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 103 | 20240523 | 171500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 104 | 20240523 | 171400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 105 | 20240523 | 171300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 106 | 20240523 | 171200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 107 | 20240523 | 171100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 108 | 20240523 | 171000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 109 | 20240523 | 170900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 110 | 20240523 | 170800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 111 | 20240523 | 170700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 112 | 20240523 | 170600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 113 | 20240523 | 170500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 114 | 20240523 | 170400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 115 | 20240523 | 170300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 116 | 20240523 | 170200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 117 | 20240523 | 170100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 118 | 20240523 | 170000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 119 | 20240523 | 165900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 120 | 20240523 | 165800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 121 | 20240523 | 165700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 122 | 20240523 | 165600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 9436 |
| 123 | 20240523 | 165500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 124 | 20240523 | 165400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 125 | 20240523 | 165300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 126 | 20240523 | 165200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 127 | 20240523 | 165100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 128 | 20240523 | 165000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 129 | 20240523 | 164900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 130 | 20240523 | 164800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 131 | 20240523 | 164700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 132 | 20240523 | 164600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 133 | 20240523 | 164500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 134 | 20240523 | 164400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 135 | 20240523 | 164300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 136 | 20240523 | 164200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 137 | 20240523 | 164100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 138 | 20240523 | 164000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 139 | 20240523 | 163900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 140 | 20240523 | 163800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 141 | 20240523 | 163700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 142 | 20240523 | 163600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 143 | 20240523 | 163500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 144 | 20240523 | 163400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 145 | 20240523 | 163300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 146 | 20240523 | 163200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 147 | 20240523 | 163100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 148 | 20240523 | 163000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 149 | 20240523 | 162900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 150 | 20240523 | 162800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 151 | 20240523 | 162700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 152 | 20240523 | 162600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 9436 |
| 153 | 20240523 | 162500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 154 | 20240523 | 162400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 155 | 20240523 | 162300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 156 | 20240523 | 162200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 157 | 20240523 | 162100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 158 | 20240523 | 162000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 159 | 20240523 | 161900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 160 | 20240523 | 161800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 161 | 20240523 | 161700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 162 | 20240523 | 161600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 163 | 20240523 | 161500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 164 | 20240523 | 161400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 165 | 20240523 | 161300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 166 | 20240523 | 161200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 167 | 20240523 | 161100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 168 | 20240523 | 161000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 169 | 20240523 | 160900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 170 | 20240523 | 160800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 171 | 20240523 | 160700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 172 | 20240523 | 160600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 173 | 20240523 | 160500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 174 | 20240523 | 160400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 175 | 20240523 | 160300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 176 | 20240523 | 160200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 177 | 20240523 | 160100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 178 | 20240523 | 160000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 179 | 20240523 | 155900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 180 | 20240523 | 155800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 181 | 20240523 | 155700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 182 | 20240523 | 155600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 9436 |
| 183 | 20240523 | 155500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 184 | 20240523 | 155400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 185 | 20240523 | 155300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 186 | 20240523 | 155200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 187 | 20240523 | 155100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 188 | 20240523 | 155000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 189 | 20240523 | 154900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 190 | 20240523 | 154800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 191 | 20240523 | 154700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 192 | 20240523 | 154600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 193 | 20240523 | 154500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 194 | 20240523 | 154400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 195 | 20240523 | 154300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 196 | 20240523 | 154200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 197 | 20240523 | 154100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 198 | 20240523 | 154000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 199 | 20240523 | 153900 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 200 | 20240523 | 153800 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 201 | 20240523 | 153700 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 202 | 20240523 | 153600 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 203 | 20240523 | 153500 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 204 | 20240523 | 153400 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 205 | 20240523 | 153300 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 206 | 20240523 | 153200 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 207 | 20240523 | 153100 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 0 |
| 208 | 20240523 | 153000 | 51198144500 | 117000 | 117000 | 117000 | 117000 | 9436 |
| 209 | 20240523 | 152900 | 50094132500 | 117200 | 117200 | 117200 | 117200 | 0 |
| 210 | 20240523 | 152800 | 50094132500 | 117200 | 117200 | 117200 | 117200 | 0 |
| 211 | 20240523 | 152700 | 50094132500 | 117200 | 117200 | 117200 | 117200 | 0 |
| 212 | 20240523 | 152600 | 50094132500 | 117200 | 117200 | 117200 | 117200 | 0 |
| 213 | 20240523 | 152500 | 50094132500 | 117200 | 117200 | 117200 | 117200 | 0 |
| 214 | 20240523 | 152400 | 50094132500 | 117200 | 117200 | 117200 | 117200 | 0 |
| 215 | 20240523 | 152300 | 50094132500 | 117200 | 117200 | 117200 | 117200 | 0 |
| 216 | 20240523 | 152200 | 50094132500 | 117200 | 117200 | 117200 | 117200 | 0 |
| 217 | 20240523 | 152100 | 50094132500 | 117200 | 117200 | 117200 | 117200 | 0 |
| 218 | 20240523 | 152000 | 50094132500 | 117200 | 117200 | 117200 | 117200 | 0 |
| 219 | 20240523 | 151900 | 50094132500 | 117200 | 116900 | 117200 | 116900 | 1658 |
| 220 | 20240523 | 151800 | 49900238400 | 117000 | 117000 | 117200 | 116900 | 2981 |
| 221 | 20240523 | 151700 | 49551299300 | 117100 | 117100 | 117200 | 117000 | 752 |
| 222 | 20240523 | 151600 | 49463231700 | 117100 | 117200 | 117300 | 117000 | 2212 |
| 223 | 20240523 | 151500 | 49204237400 | 117300 | 117300 | 117500 | 117100 | 1226 |
| 224 | 20240523 | 151400 | 49060455400 | 117400 | 117500 | 117600 | 117400 | 3627 |
| 225 | 20240523 | 151300 | 48634267700 | 117500 | 117700 | 117700 | 117500 | 1301 |
| 226 | 20240523 | 151200 | 48481261500 | 117700 | 117600 | 117700 | 117600 | 1367 |
| 227 | 20240523 | 151100 | 48320445500 | 117700 | 117600 | 117700 | 117600 | 1447 |
| 228 | 20240523 | 151000 | 48150224200 | 117700 | 117700 | 117700 | 117500 | 1705 |
| 229 | 20240523 | 150900 | 47949692700 | 117700 | 117600 | 117700 | 117500 | 2725 |
| 230 | 20240523 | 150800 | 47629268800 | 117500 | 117500 | 117600 | 117500 | 2501 |
| 231 | 20240523 | 150700 | 47335285300 | 117600 | 117500 | 117700 | 117500 | 1344 |
| 232 | 20240523 | 150600 | 47177296800 | 117500 | 117700 | 117700 | 117400 | 2459 |
| 233 | 20240523 | 150500 | 46888242500 | 117600 | 117400 | 117700 | 117400 | 3694 |
| 234 | 20240523 | 150400 | 46453973800 | 117400 | 116700 | 117500 | 116700 | 10400 |
| 235 | 20240523 | 150300 | 45234912400 | 116600 | 116800 | 116800 | 116600 | 1884 |
| 236 | 20240523 | 150200 | 45014915700 | 116700 | 116800 | 116800 | 116600 | 661 |
| 237 | 20240523 | 150100 | 44937767800 | 116700 | 116700 | 116800 | 116600 | 1520 |
| 238 | 20240523 | 150000 | 44760348500 | 116600 | 116500 | 116700 | 116400 | 1448 |
| 239 | 20240523 | 145900 | 44591561300 | 116500 | 116600 | 116600 | 116400 | 702 |
| 240 | 20240523 | 145800 | 44509784200 | 116600 | 116500 | 116600 | 116500 | 210 |
| 241 | 20240523 | 145700 | 44485314700 | 116600 | 116500 | 116600 | 116400 | 884 |
| 242 | 20240523 | 145600 | 44382323400 | 116500 | 116400 | 116500 | 116400 | 214 |
| 243 | 20240523 | 145500 | 44357394200 | 116400 | 116400 | 116500 | 116300 | 550 |
| 244 | 20240523 | 145400 | 44293355100 | 116400 | 116200 | 116400 | 116200 | 703 |
| 245 | 20240523 | 145300 | 44211595500 | 116300 | 116200 | 116300 | 116200 | 246 |
| 246 | 20240523 | 145200 | 44183008900 | 116200 | 116200 | 116300 | 116100 | 319 |
| 247 | 20240523 | 145100 | 44145946400 | 116300 | 116400 | 116400 | 116200 | 150 |
| 248 | 20240523 | 145000 | 44128502000 | 116400 | 116000 | 116500 | 116000 | 836 |
| 249 | 20240523 | 144900 | 44031325200 | 116100 | 115700 | 116100 | 115600 | 1428 |
| 250 | 20240523 | 144800 | 43865974300 | 115700 | 115900 | 115900 | 115600 | 1395 |
| 251 | 20240523 | 144700 | 43704491500 | 115800 | 116000 | 116000 | 115800 | 209 |
| 252 | 20240523 | 144600 | 43680271500 | 116000 | 116000 | 116000 | 115800 | 349 |
| 253 | 20240523 | 144500 | 43639821300 | 116000 | 116000 | 116100 | 116000 | 160 |
| 254 | 20240523 | 144400 | 43621260300 | 116100 | 116000 | 116100 | 116000 | 197 |
| 255 | 20240523 | 144300 | 43598399500 | 116000 | 116300 | 116300 | 116000 | 1549 |
| 256 | 20240523 | 144200 | 43418411300 | 116200 | 116500 | 116500 | 116200 | 1057 |
| 257 | 20240523 | 144100 | 43295512200 | 116500 | 116200 | 116500 | 116100 | 454 |
| 258 | 20240523 | 144000 | 43242723000 | 116200 | 116100 | 116200 | 115900 | 1336 |
| 259 | 20240523 | 143900 | 43087779600 | 116100 | 116200 | 116200 | 116100 | 92 |
| 260 | 20240523 | 143800 | 43077094800 | 116100 | 116600 | 116600 | 116100 | 210 |
| 261 | 20240523 | 143700 | 43052684900 | 116600 | 116600 | 116700 | 116100 | 1609 |
| 262 | 20240523 | 143600 | 42865429100 | 116600 | 116600 | 116700 | 116500 | 862 |
| 263 | 20240523 | 143500 | 42764918000 | 116500 | 116700 | 116700 | 116500 | 478 |
| 264 | 20240523 | 143400 | 42709193700 | 116600 | 116100 | 116600 | 116100 | 1332 |
| 265 | 20240523 | 143300 | 42554109100 | 116200 | 115900 | 116200 | 115900 | 331 |
| 266 | 20240523 | 143200 | 42515692100 | 116000 | 115900 | 116000 | 115800 | 387 |
| 267 | 20240523 | 143100 | 42470826200 | 115900 | 115800 | 116000 | 115700 | 2930 |
| 268 | 20240523 | 143000 | 42131203900 | 115700 | 115700 | 115800 | 115700 | 157 |
| 269 | 20240523 | 142900 | 42113032600 | 115700 | 115700 | 115800 | 115600 | 1478 |
| 270 | 20240523 | 142800 | 41942013600 | 115700 | 115600 | 115800 | 115600 | 396 |
| 271 | 20240523 | 142700 | 41896197200 | 115600 | 115700 | 115800 | 115600 | 461 |
| 272 | 20240523 | 142600 | 41842869100 | 115700 | 115700 | 115800 | 115600 | 491 |
| 273 | 20240523 | 142500 | 41786065800 | 115700 | 115600 | 115700 | 115600 | 1300 |
| 274 | 20240523 | 142400 | 41635675600 | 115600 | 115600 | 115600 | 115500 | 415 |
| 275 | 20240523 | 142300 | 41587706900 | 115600 | 115400 | 115600 | 115300 | 382 |
| 276 | 20240523 | 142200 | 41543576700 | 115500 | 115400 | 115500 | 115300 | 236 |
| 277 | 20240523 | 142100 | 41516340500 | 115400 | 115500 | 115500 | 115300 | 252 |
| 278 | 20240523 | 142000 | 41487259500 | 115500 | 115300 | 115500 | 115300 | 377 |
| 279 | 20240523 | 141900 | 41443764200 | 115400 | 115500 | 115700 | 115300 | 864 |
| 280 | 20240523 | 141800 | 41344046000 | 115500 | 115500 | 115700 | 115500 | 1282 |
| 281 | 20240523 | 141700 | 41195960200 | 115600 | 115500 | 115700 | 115500 | 517 |
| 282 | 20240523 | 141600 | 41136200400 | 115600 | 115600 | 115700 | 115500 | 1315 |
| 283 | 20240523 | 141500 | 40984196500 | 115600 | 115800 | 115800 | 115600 | 435 |
| 284 | 20240523 | 141400 | 40933871000 | 115800 | 115900 | 115900 | 115700 | 107 |
| 285 | 20240523 | 141300 | 40921483600 | 116000 | 115900 | 116000 | 115700 | 284 |
| 286 | 20240523 | 141200 | 40888598700 | 115900 | 115800 | 115900 | 115700 | 945 |
| 287 | 20240523 | 141100 | 40779233300 | 115700 | 116000 | 116000 | 115700 | 1161 |
| 288 | 20240523 | 141000 | 40644784000 | 116000 | 115900 | 116000 | 115900 | 130 |
| 289 | 20240523 | 140900 | 40629710300 | 115900 | 115900 | 116100 | 115900 | 519 |
| 290 | 20240523 | 140800 | 40569511900 | 115900 | 116000 | 116000 | 115800 | 280 |
| 291 | 20240523 | 140700 | 40537041800 | 116000 | 115800 | 116200 | 115800 | 1163 |
| 292 | 20240523 | 140600 | 40402163900 | 115800 | 115900 | 116000 | 115800 | 1215 |
| 293 | 20240523 | 140500 | 40261317300 | 116000 | 115900 | 116100 | 115900 | 720 |
| 294 | 20240523 | 140400 | 40177812000 | 116000 | 116100 | 116200 | 115900 | 834 |
| 295 | 20240523 | 140300 | 40081076200 | 116200 | 116200 | 116400 | 116100 | 635 |
| 296 | 20240523 | 140200 | 40007249200 | 116200 | 116200 | 116500 | 116000 | 498 |
| 297 | 20240523 | 140100 | 39949406500 | 116200 | 116300 | 116500 | 116100 | 2663 |
| 298 | 20240523 | 140000 | 39639434200 | 116400 | 116600 | 116600 | 116300 | 555 |
| 299 | 20240523 | 135900 | 39574782400 | 116600 | 116600 | 116700 | 116600 | 339 |
| 300 | 20240523 | 135800 | 39535253500 | 116600 | 116600 | 116700 | 116600 | 240 |
| 301 | 20240523 | 135700 | 39507262300 | 116500 | 116600 | 116700 | 116500 | 1253 |
| 302 | 20240523 | 135600 | 39361160700 | 116600 | 116400 | 116600 | 116400 | 740 |
| 303 | 20240523 | 135500 | 39274956100 | 116400 | 116300 | 116400 | 116200 | 1107 |
| 304 | 20240523 | 135400 | 39146160100 | 116200 | 116100 | 116300 | 116000 | 622 |
| 305 | 20240523 | 135300 | 39073916300 | 115900 | 116000 | 116100 | 115900 | 644 |
| 306 | 20240523 | 135200 | 38999247600 | 116000 | 115900 | 116100 | 115900 | 609 |
| 307 | 20240523 | 135100 | 38928604000 | 115900 | 115800 | 116000 | 115800 | 603 |
| 308 | 20240523 | 135000 | 38858692900 | 115800 | 115800 | 115900 | 115800 | 161 |
| 309 | 20240523 | 134900 | 38840046600 | 115800 | 115700 | 116000 | 115700 | 663 |
| 310 | 20240523 | 134800 | 38763270400 | 115600 | 115500 | 115800 | 115500 | 1078 |
| 311 | 20240523 | 134700 | 38638676400 | 115500 | 115700 | 115800 | 115500 | 679 |
| 312 | 20240523 | 134600 | 38560158500 | 115600 | 115800 | 115900 | 115600 | 504 |
| 313 | 20240523 | 134500 | 38501833100 | 115800 | 115800 | 115900 | 115800 | 219 |
| 314 | 20240523 | 134400 | 38476462500 | 115900 | 115900 | 115900 | 115800 | 233 |
| 315 | 20240523 | 134300 | 38449467400 | 115800 | 115700 | 116000 | 115600 | 203 |
| 316 | 20240523 | 134200 | 38425964000 | 115700 | 115800 | 115900 | 115600 | 1775 |
| 317 | 20240523 | 134100 | 38220747000 | 115800 | 116300 | 116300 | 115700 | 2674 |
| 318 | 20240523 | 134000 | 37910918200 | 116300 | 116300 | 116300 | 116200 | 592 |
| 319 | 20240523 | 133900 | 37842086100 | 116200 | 116200 | 116300 | 116200 | 425 |
| 320 | 20240523 | 133800 | 37792682100 | 116200 | 116200 | 116300 | 116100 | 1237 |
| 321 | 20240523 | 133700 | 37648972100 | 116200 | 116500 | 116500 | 116200 | 820 |
| 322 | 20240523 | 133600 | 37553602800 | 116500 | 116800 | 116800 | 116400 | 1051 |
| 323 | 20240523 | 133500 | 37431077400 | 116800 | 116900 | 117100 | 116700 | 867 |
| 324 | 20240523 | 133400 | 37329689800 | 117000 | 117100 | 117200 | 116900 | 1167 |
| 325 | 20240523 | 133300 | 37193182800 | 117100 | 117400 | 117400 | 116900 | 2403 |
| 326 | 20240523 | 133200 | 36911577900 | 117400 | 117600 | 117700 | 117400 | 2028 |
| 327 | 20240523 | 133100 | 36673196300 | 117600 | 117200 | 117600 | 117000 | 3703 |
| 328 | 20240523 | 133000 | 36238696400 | 117300 | 116700 | 117400 | 116600 | 12048 |
| 329 | 20240523 | 132900 | 34829674400 | 116700 | 116500 | 116700 | 116400 | 1750 |
| 330 | 20240523 | 132800 | 34625676200 | 116500 | 116300 | 116600 | 116300 | 1375 |
| 331 | 20240523 | 132700 | 34465481300 | 116400 | 116400 | 116500 | 116100 | 3511 |
| 332 | 20240523 | 132600 | 34056730100 | 116400 | 116100 | 116400 | 116000 | 2744 |
| 333 | 20240523 | 132500 | 33737935700 | 116000 | 116000 | 116100 | 116000 | 519 |
| 334 | 20240523 | 132400 | 33677709300 | 116000 | 115900 | 116100 | 115800 | 1210 |
| 335 | 20240523 | 132300 | 33537332600 | 115900 | 115800 | 116000 | 115700 | 2996 |
| 336 | 20240523 | 132200 | 33189911900 | 115900 | 115700 | 115900 | 115500 | 1128 |
| 337 | 20240523 | 132100 | 33059358300 | 115700 | 115600 | 115700 | 115500 | 643 |
| 338 | 20240523 | 132000 | 32985026900 | 115500 | 115300 | 115600 | 115300 | 1442 |
| 339 | 20240523 | 131900 | 32818583800 | 115300 | 115400 | 115400 | 115200 | 306 |
| 340 | 20240523 | 131800 | 32783311000 | 115300 | 115200 | 115400 | 115200 | 600 |
| 341 | 20240523 | 131700 | 32714128200 | 115200 | 115000 | 115200 | 115000 | 457 |
| 342 | 20240523 | 131600 | 32661518100 | 115000 | 115200 | 115200 | 115000 | 117 |
| 343 | 20240523 | 131500 | 32648056500 | 115100 | 114800 | 115200 | 114800 | 1136 |
| 344 | 20240523 | 131400 | 32517372800 | 114900 | 114900 | 115000 | 114800 | 327 |
| 345 | 20240523 | 131300 | 32479807200 | 114800 | 114900 | 114900 | 114800 | 344 |
| 346 | 20240523 | 131200 | 32440302900 | 114900 | 115000 | 115100 | 114800 | 652 |
| 347 | 20240523 | 131100 | 32365363300 | 114900 | 115000 | 115100 | 114900 | 371 |
| 348 | 20240523 | 131000 | 32322698400 | 115000 | 115000 | 115100 | 114900 | 256 |
| 349 | 20240523 | 130900 | 32293255900 | 115000 | 115100 | 115100 | 114900 | 190 |
| 350 | 20240523 | 130800 | 32271418000 | 115100 | 114800 | 115100 | 114800 | 592 |
| 351 | 20240523 | 130700 | 32203351500 | 114800 | 114900 | 114900 | 114700 | 507 |
| 352 | 20240523 | 130600 | 32145155800 | 114700 | 114700 | 114900 | 114700 | 615 |
| 353 | 20240523 | 130500 | 32074571900 | 114800 | 114700 | 114800 | 114700 | 374 |
| 354 | 20240523 | 130400 | 32031655200 | 114700 | 115000 | 115000 | 114700 | 2459 |
| 355 | 20240523 | 130300 | 31749138000 | 115000 | 115100 | 115100 | 115000 | 263 |
| 356 | 20240523 | 130200 | 31718878900 | 115200 | 115100 | 115200 | 115100 | 347 |
| 357 | 20240523 | 130100 | 31678936100 | 115100 | 115200 | 115300 | 115100 | 358 |
| 358 | 20240523 | 130000 | 31637702500 | 115100 | 115200 | 115500 | 115100 | 874 |
| 359 | 20240523 | 125900 | 31536977500 | 115200 | 115600 | 115600 | 115200 | 571 |
| 360 | 20240523 | 125800 | 31471169000 | 115300 | 115800 | 115800 | 115300 | 358 |
| 361 | 20240523 | 125700 | 31429805900 | 115800 | 116000 | 116000 | 115500 | 1145 |
| 362 | 20240523 | 125600 | 31297159200 | 115900 | 116000 | 116100 | 115900 | 1109 |
| 363 | 20240523 | 125500 | 31168475400 | 116000 | 116100 | 116200 | 115900 | 1222 |
| 364 | 20240523 | 125400 | 31026620900 | 116100 | 115900 | 116100 | 115800 | 1249 |
| 365 | 20240523 | 125300 | 30881779300 | 116100 | 115300 | 116200 | 115300 | 8937 |
| 366 | 20240523 | 125200 | 29846335000 | 115300 | 115300 | 115400 | 115200 | 566 |
| 367 | 20240523 | 125100 | 29781052300 | 115300 | 115100 | 115400 | 114900 | 808 |
| 368 | 20240523 | 125000 | 29687971600 | 115200 | 115200 | 115200 | 115000 | 659 |
| 369 | 20240523 | 124900 | 29612069800 | 115200 | 115300 | 115300 | 115100 | 561 |
| 370 | 20240523 | 124800 | 29547411800 | 115300 | 115000 | 115300 | 114800 | 1430 |
| 371 | 20240523 | 124700 | 29382723500 | 115000 | 114600 | 115200 | 114600 | 1495 |
| 372 | 20240523 | 124600 | 29210998900 | 114600 | 115000 | 115000 | 114600 | 921 |
| 373 | 20240523 | 124500 | 29105267300 | 115000 | 114900 | 115000 | 114800 | 694 |
| 374 | 20240523 | 124400 | 29025515800 | 114900 | 114600 | 114900 | 114400 | 1107 |
| 375 | 20240523 | 124300 | 28898663800 | 114700 | 114900 | 114900 | 114600 | 963 |
| 376 | 20240523 | 124200 | 28788119700 | 115000 | 115000 | 115100 | 114900 | 1156 |
| 377 | 20240523 | 124100 | 28655221100 | 114900 | 115200 | 115200 | 114900 | 974 |
| 378 | 20240523 | 124000 | 28543161100 | 115200 | 115500 | 115600 | 115200 | 2064 |
| 379 | 20240523 | 123900 | 28304956100 | 115500 | 115200 | 115700 | 115200 | 8902 |
| 380 | 20240523 | 123800 | 27276776300 | 115200 | 115300 | 115300 | 115100 | 365 |
| 381 | 20240523 | 123700 | 27234710600 | 115300 | 115000 | 115400 | 114900 | 3433 |
| 382 | 20240523 | 123600 | 26839342600 | 115000 | 114900 | 115000 | 114800 | 650 |
| 383 | 20240523 | 123500 | 26764601000 | 114900 | 115000 | 115100 | 114800 | 584 |
| 384 | 20240523 | 123400 | 26697474500 | 114900 | 114800 | 115200 | 114800 | 952 |
| 385 | 20240523 | 123300 | 26587936000 | 114800 | 115200 | 115200 | 114800 | 1415 |
| 386 | 20240523 | 123200 | 26424977600 | 115200 | 114500 | 115200 | 114500 | 1783 |
| 387 | 20240523 | 123100 | 26220176600 | 114700 | 114800 | 114800 | 114300 | 554 |
| 388 | 20240523 | 123000 | 26156641800 | 114800 | 115200 | 115300 | 114500 | 1725 |
| 389 | 20240523 | 122900 | 25958472300 | 115200 | 115200 | 115300 | 115100 | 2552 |
| 390 | 20240523 | 122800 | 25664425700 | 115200 | 114700 | 115200 | 114700 | 6028 |
| 391 | 20240523 | 122700 | 24971124200 | 114700 | 114200 | 114800 | 114000 | 2645 |
| 392 | 20240523 | 122600 | 24668272100 | 114200 | 114100 | 114200 | 114100 | 1025 |
| 393 | 20240523 | 122500 | 24551234100 | 114000 | 114100 | 114200 | 114000 | 271 |
| 394 | 20240523 | 122400 | 24520313400 | 114200 | 114100 | 114200 | 114100 | 497 |
| 395 | 20240523 | 122300 | 24463572700 | 114100 | 114200 | 114300 | 114100 | 952 |
| 396 | 20240523 | 122200 | 24354868900 | 114100 | 113700 | 114200 | 113700 | 2322 |
| 397 | 20240523 | 122100 | 24090200500 | 113800 | 113600 | 113800 | 113600 | 851 |
| 398 | 20240523 | 122000 | 23993443000 | 113600 | 113500 | 113600 | 113500 | 172 |
| 399 | 20240523 | 121900 | 23973913600 | 113500 | 113400 | 113500 | 113400 | 925 |
| 400 | 20240523 | 121800 | 23868940800 | 113500 | 113300 | 113500 | 113200 | 618 |
| 401 | 20240523 | 121700 | 23798904900 | 113400 | 113400 | 113500 | 113300 | 339 |
| 402 | 20240523 | 121600 | 23760457200 | 113500 | 113400 | 113500 | 113300 | 486 |
| 403 | 20240523 | 121500 | 23705314900 | 113500 | 113300 | 113500 | 113100 | 749 |
| 404 | 20240523 | 121400 | 23620363600 | 113300 | 113100 | 113300 | 113100 | 376 |
| 405 | 20240523 | 121300 | 23577780500 | 113200 | 113000 | 113200 | 113000 | 340 |
| 406 | 20240523 | 121200 | 23539334600 | 113000 | 113100 | 113300 | 113000 | 376 |
| 407 | 20240523 | 121100 | 23496789500 | 113100 | 113200 | 113300 | 113100 | 330 |
| 408 | 20240523 | 121000 | 23459443900 | 113200 | 113200 | 113300 | 113000 | 688 |
| 409 | 20240523 | 120900 | 23381634700 | 113200 | 112900 | 113200 | 112900 | 393 |
| 410 | 20240523 | 120800 | 23337210000 | 112900 | 112800 | 113000 | 112800 | 881 |
| 411 | 20240523 | 120700 | 23237701200 | 112700 | 112400 | 112800 | 112400 | 205 |
| 412 | 20240523 | 120600 | 23214599200 | 112400 | 112100 | 112500 | 112100 | 684 |
| 413 | 20240523 | 120500 | 23137674900 | 112200 | 112300 | 112400 | 112200 | 633 |
| 414 | 20240523 | 120400 | 23066623800 | 112200 | 112300 | 112300 | 112200 | 106 |
| 415 | 20240523 | 120300 | 23054721200 | 112300 | 112300 | 112400 | 112300 | 205 |
| 416 | 20240523 | 120200 | 23031699300 | 112400 | 112300 | 112400 | 112300 | 50 |
| 417 | 20240523 | 120100 | 23026081700 | 112400 | 112400 | 112500 | 112400 | 49 |
| 418 | 20240523 | 120000 | 23020572300 | 112400 | 112300 | 112500 | 112300 | 156 |
| 419 | 20240523 | 115900 | 23003032900 | 112200 | 112200 | 112300 | 112200 | 111 |
| 420 | 20240523 | 115800 | 22990567800 | 112200 | 112100 | 112200 | 112100 | 218 |
| 421 | 20240523 | 115700 | 22966117000 | 112000 | 112000 | 112100 | 112000 | 102 |
| 422 | 20240523 | 115600 | 22954684800 | 112000 | 112000 | 112000 | 111900 | 160 |
| 423 | 20240523 | 115500 | 22936772700 | 112000 | 111800 | 112000 | 111800 | 147 |
| 424 | 20240523 | 115400 | 22920315800 | 111800 | 111900 | 112000 | 111700 | 383 |
| 425 | 20240523 | 115300 | 22877494900 | 111900 | 111900 | 111900 | 111700 | 365 |
| 426 | 20240523 | 115200 | 22836681900 | 111900 | 111800 | 111900 | 111700 | 106 |
| 427 | 20240523 | 115100 | 22824831600 | 111800 | 111700 | 111900 | 111700 | 199 |
| 428 | 20240523 | 115000 | 22802586800 | 111800 | 111800 | 111800 | 111600 | 701 |
| 429 | 20240523 | 114900 | 22724255900 | 111800 | 112000 | 112000 | 111800 | 722 |
| 430 | 20240523 | 114800 | 22643465800 | 111900 | 112000 | 112000 | 111900 | 185 |
| 431 | 20240523 | 114700 | 22622753000 | 112000 | 111900 | 112000 | 111800 | 313 |
| 432 | 20240523 | 114600 | 22587725200 | 111800 | 111900 | 111900 | 111800 | 456 |
| 433 | 20240523 | 114500 | 22536718200 | 111900 | 112100 | 112100 | 111900 | 1593 |
| 434 | 20240523 | 114400 | 22358317700 | 112100 | 112100 | 112200 | 112100 | 92 |
| 435 | 20240523 | 114300 | 22348003900 | 112100 | 112100 | 112200 | 112000 | 507 |
| 436 | 20240523 | 114200 | 22291190400 | 112100 | 112200 | 112300 | 112100 | 336 |
| 437 | 20240523 | 114100 | 22253502700 | 112200 | 112300 | 112300 | 112200 | 173 |
| 438 | 20240523 | 114000 | 22234086600 | 112200 | 112300 | 112400 | 112200 | 141 |
| 439 | 20240523 | 113900 | 22218251900 | 112300 | 112200 | 112300 | 112100 | 106 |
| 440 | 20240523 | 113800 | 22206359600 | 112100 | 112200 | 112200 | 112100 | 294 |
| 441 | 20240523 | 113700 | 22173391100 | 112200 | 112300 | 112300 | 112100 | 215 |
| 442 | 20240523 | 113600 | 22149268000 | 112200 | 112300 | 112300 | 112200 | 202 |
| 443 | 20240523 | 113500 | 22126599200 | 112300 | 112200 | 112400 | 112200 | 478 |
| 444 | 20240523 | 113400 | 22072952000 | 112100 | 112400 | 112400 | 112100 | 1673 |
| 445 | 20240523 | 113300 | 21885127900 | 112300 | 112500 | 112500 | 112300 | 442 |
| 446 | 20240523 | 113200 | 21835436400 | 112400 | 112400 | 112400 | 112300 | 156 |
| 447 | 20240523 | 113100 | 21817903100 | 112300 | 112400 | 112500 | 112300 | 652 |
| 448 | 20240523 | 113000 | 21744620800 | 112400 | 112700 | 112700 | 112400 | 1405 |
| 449 | 20240523 | 112900 | 21586465800 | 112700 | 112800 | 112800 | 112600 | 196 |
| 450 | 20240523 | 112800 | 21564383200 | 112800 | 112700 | 112800 | 112700 | 82 |
| 451 | 20240523 | 112700 | 21555139500 | 112600 | 112900 | 113000 | 112600 | 127 |
| 452 | 20240523 | 112600 | 21540822000 | 112900 | 112500 | 113000 | 112500 | 990 |
| 453 | 20240523 | 112500 | 21429208100 | 112500 | 112600 | 112700 | 112500 | 242 |
| 454 | 20240523 | 112400 | 21401961800 | 112600 | 112600 | 112700 | 112600 | 77 |
| 455 | 20240523 | 112300 | 21393291400 | 112600 | 112600 | 112700 | 112600 | 311 |
| 456 | 20240523 | 112200 | 21358251200 | 112700 | 112600 | 112700 | 112600 | 121 |
| 457 | 20240523 | 112100 | 21344617800 | 112600 | 112600 | 112800 | 112600 | 291 |
| 458 | 20240523 | 112000 | 21311821500 | 112600 | 112400 | 112700 | 112400 | 335 |
| 459 | 20240523 | 111900 | 21274146100 | 112400 | 112400 | 112500 | 112400 | 496 |
| 460 | 20240523 | 111800 | 21218389500 | 112500 | 112400 | 112500 | 112300 | 504 |
| 461 | 20240523 | 111700 | 21161737900 | 112500 | 112600 | 112600 | 112400 | 1150 |
| 462 | 20240523 | 111600 | 21032455900 | 112600 | 112500 | 112600 | 112500 | 191 |
| 463 | 20240523 | 111500 | 21010958100 | 112600 | 112500 | 112600 | 112500 | 415 |
| 464 | 20240523 | 111400 | 20964258800 | 112600 | 112600 | 112700 | 112600 | 796 |
| 465 | 20240523 | 111300 | 20874629100 | 112600 | 112800 | 112800 | 112600 | 389 |
| 466 | 20240523 | 111200 | 20830821200 | 112800 | 112700 | 112800 | 112600 | 358 |
| 467 | 20240523 | 111100 | 20790476200 | 112600 | 112700 | 112800 | 112600 | 326 |
| 468 | 20240523 | 111000 | 20753740900 | 112700 | 112800 | 112800 | 112700 | 170 |
| 469 | 20240523 | 110900 | 20734566100 | 112800 | 112600 | 112900 | 112600 | 407 |
| 470 | 20240523 | 110800 | 20688648800 | 112600 | 112900 | 112900 | 112600 | 732 |
| 471 | 20240523 | 110700 | 20606113600 | 112900 | 112900 | 112900 | 112700 | 251 |
| 472 | 20240523 | 110600 | 20577796000 | 113000 | 113000 | 113100 | 112900 | 268 |
| 473 | 20240523 | 110500 | 20547516000 | 113000 | 112800 | 113000 | 112800 | 267 |
| 474 | 20240523 | 110400 | 20517372100 | 112800 | 112700 | 112800 | 112700 | 198 |
| 475 | 20240523 | 110300 | 20495042600 | 112700 | 112700 | 112700 | 112600 | 236 |
| 476 | 20240523 | 110200 | 20468455300 | 112600 | 112600 | 112700 | 112500 | 913 |
| 477 | 20240523 | 110100 | 20365716100 | 112600 | 112800 | 112900 | 112600 | 1168 |
| 478 | 20240523 | 110000 | 20234149400 | 112900 | 113000 | 113100 | 112800 | 400 |
| 479 | 20240523 | 105900 | 20188982200 | 113000 | 113100 | 113100 | 113000 | 305 |
| 480 | 20240523 | 105800 | 20154490800 | 113000 | 113000 | 113200 | 112800 | 371 |
| 481 | 20240523 | 105700 | 20112575000 | 112800 | 113000 | 113300 | 112800 | 1927 |
| 482 | 20240523 | 105600 | 19894769500 | 113000 | 112900 | 113100 | 112800 | 89 |
| 483 | 20240523 | 105500 | 19884710800 | 113200 | 113200 | 113200 | 112800 | 774 |
| 484 | 20240523 | 105400 | 19797211600 | 113300 | 113500 | 113500 | 113200 | 1700 |
| 485 | 20240523 | 105300 | 19604570600 | 113500 | 113400 | 113500 | 113400 | 174 |
| 486 | 20240523 | 105200 | 19584837900 | 113400 | 113300 | 113400 | 113300 | 309 |
| 487 | 20240523 | 105100 | 19549814200 | 113300 | 113300 | 113300 | 113200 | 486 |
| 488 | 20240523 | 105000 | 19494777200 | 113200 | 113200 | 113300 | 113100 | 168 |
| 489 | 20240523 | 104900 | 19475757100 | 113100 | 113100 | 113200 | 112900 | 383 |
| 490 | 20240523 | 104800 | 19432440700 | 113100 | 113100 | 113100 | 112800 | 667 |
| 491 | 20240523 | 104700 | 19357094800 | 113100 | 112900 | 113200 | 112600 | 600 |
| 492 | 20240523 | 104600 | 19289407100 | 113000 | 112800 | 113000 | 112800 | 806 |
| 493 | 20240523 | 104500 | 19198443500 | 112900 | 113200 | 113200 | 112800 | 1127 |
| 494 | 20240523 | 104400 | 19071122700 | 113100 | 113300 | 113400 | 113100 | 613 |
| 495 | 20240523 | 104300 | 19001776700 | 113500 | 113300 | 113500 | 113100 | 1282 |
| 496 | 20240523 | 104200 | 18856601400 | 113400 | 113400 | 113400 | 113300 | 634 |
| 497 | 20240523 | 104100 | 18784745900 | 113300 | 113700 | 113800 | 113300 | 2286 |
| 498 | 20240523 | 104000 | 18525210100 | 113700 | 113800 | 113900 | 113700 | 320 |
| 499 | 20240523 | 103900 | 18488793500 | 113900 | 114100 | 114100 | 113900 | 590 |
| 500 | 20240523 | 103800 | 18421548400 | 114100 | 113900 | 114100 | 113900 | 366 |
| 501 | 20240523 | 103700 | 18379830600 | 113800 | 113900 | 113900 | 113700 | 157 |
| 502 | 20240523 | 103600 | 18361960100 | 113800 | 114100 | 114100 | 113800 | 954 |
| 503 | 20240523 | 103500 | 18253183200 | 114000 | 113800 | 114100 | 113800 | 695 |
| 504 | 20240523 | 103400 | 18173972800 | 113700 | 113600 | 114000 | 113600 | 443 |
| 505 | 20240523 | 103300 | 18123576600 | 113600 | 113800 | 113900 | 113600 | 1009 |
| 506 | 20240523 | 103200 | 18008875400 | 113900 | 114000 | 114000 | 113800 | 1289 |
| 507 | 20240523 | 103100 | 17862094100 | 114000 | 114100 | 114200 | 113900 | 1039 |
| 508 | 20240523 | 103000 | 17743590700 | 114100 | 114600 | 114800 | 114000 | 2717 |
| 509 | 20240523 | 102900 | 17432905200 | 114600 | 114800 | 114900 | 114400 | 2417 |
| 510 | 20240523 | 102800 | 17155800200 | 114800 | 114900 | 115000 | 114700 | 2145 |
| 511 | 20240523 | 102700 | 16909375400 | 114900 | 114900 | 115500 | 114800 | 6732 |
| 512 | 20240523 | 102600 | 16134416500 | 114900 | 114500 | 115000 | 114300 | 7258 |
| 513 | 20240523 | 102500 | 15300909200 | 114500 | 114400 | 114500 | 114000 | 2795 |
| 514 | 20240523 | 102400 | 14981561500 | 114600 | 114500 | 114600 | 114300 | 2820 |
| 515 | 20240523 | 102300 | 14658856900 | 114600 | 114200 | 114700 | 114100 | 3401 |
| 516 | 20240523 | 102200 | 14269545400 | 114100 | 113700 | 114100 | 113600 | 4326 |
| 517 | 20240523 | 102100 | 13776611200 | 113600 | 113500 | 113700 | 113400 | 1842 |
| 518 | 20240523 | 102000 | 13567400600 | 113400 | 113300 | 113400 | 113300 | 757 |
| 519 | 20240523 | 101900 | 13481557300 | 113400 | 113200 | 113400 | 113200 | 872 |
| 520 | 20240523 | 101800 | 13382772600 | 113200 | 113300 | 113300 | 113100 | 1004 |
| 521 | 20240523 | 101700 | 13269120600 | 113300 | 113400 | 113500 | 113100 | 2428 |
| 522 | 20240523 | 101600 | 12994038000 | 113300 | 113300 | 113500 | 113300 | 961 |
| 523 | 20240523 | 101500 | 12885037800 | 113300 | 113300 | 113500 | 113200 | 4398 |
| 524 | 20240523 | 101400 | 12386389500 | 113200 | 113100 | 113300 | 113100 | 1190 |
| 525 | 20240523 | 101300 | 12251638000 | 113200 | 112400 | 113200 | 112400 | 9258 |
| 526 | 20240523 | 101200 | 11206988800 | 112500 | 112200 | 112500 | 112200 | 672 |
| 527 | 20240523 | 101100 | 11131430000 | 112300 | 112300 | 112300 | 112200 | 144 |
| 528 | 20240523 | 101000 | 11115263400 | 112300 | 112200 | 112400 | 112100 | 967 |
| 529 | 20240523 | 100900 | 11006740600 | 112200 | 111900 | 112200 | 111900 | 890 |
| 530 | 20240523 | 100800 | 10907052600 | 112000 | 111800 | 112000 | 111800 | 670 |
| 531 | 20240523 | 100700 | 10832073300 | 111900 | 111900 | 111900 | 111800 | 197 |
| 532 | 20240523 | 100600 | 10810046900 | 111900 | 112100 | 112200 | 111800 | 881 |
| 533 | 20240523 | 100500 | 10711343400 | 112100 | 112000 | 112200 | 112000 | 417 |
| 534 | 20240523 | 100400 | 10664586000 | 112000 | 111800 | 112000 | 111800 | 301 |
| 535 | 20240523 | 100300 | 10630889100 | 111800 | 112100 | 112200 | 111700 | 2257 |
| 536 | 20240523 | 100200 | 10378109400 | 112200 | 112500 | 112600 | 112100 | 2562 |
| 537 | 20240523 | 100100 | 10090314600 | 112600 | 112600 | 112600 | 112500 | 384 |
| 538 | 20240523 | 100000 | 10047079900 | 112600 | 112600 | 112600 | 112500 | 542 |
| 539 | 20240523 | 095900 | 9986068800 | 112500 | 112500 | 112600 | 112500 | 1294 |
| 540 | 20240523 | 095800 | 9840388900 | 112500 | 112500 | 112600 | 112400 | 642 |
| 541 | 20240523 | 095700 | 9768172400 | 112500 | 112400 | 112500 | 112400 | 1016 |
| 542 | 20240523 | 095600 | 9653951800 | 112400 | 112400 | 112400 | 112300 | 601 |
| 543 | 20240523 | 095500 | 9586407600 | 112400 | 112300 | 112400 | 112200 | 257 |
| 544 | 20240523 | 095400 | 9557547300 | 112300 | 112200 | 112400 | 112200 | 479 |
| 545 | 20240523 | 095300 | 9503788500 | 112200 | 112200 | 112200 | 112100 | 376 |
| 546 | 20240523 | 095200 | 9461620800 | 112200 | 112500 | 112600 | 112100 | 3524 |
| 547 | 20240523 | 095100 | 9065757900 | 112600 | 112300 | 112600 | 112200 | 1467 |
| 548 | 20240523 | 095000 | 8900784000 | 112300 | 112100 | 112400 | 112000 | 465 |
| 549 | 20240523 | 094900 | 8848601700 | 112100 | 112700 | 112700 | 112100 | 981 |
| 550 | 20240523 | 094800 | 8738359200 | 112800 | 112100 | 112900 | 111800 | 3059 |
| 551 | 20240523 | 094700 | 8394135300 | 112000 | 111900 | 112400 | 111900 | 1329 |
| 552 | 20240523 | 094600 | 8245113200 | 111900 | 111400 | 111900 | 111300 | 2137 |
| 553 | 20240523 | 094500 | 8006470700 | 111400 | 111200 | 111400 | 111200 | 299 |
| 554 | 20240523 | 094400 | 7973201900 | 111200 | 111400 | 111400 | 111200 | 1619 |
| 555 | 20240523 | 094300 | 7792871900 | 111400 | 111400 | 111500 | 111400 | 202 |
| 556 | 20240523 | 094200 | 7770350200 | 111400 | 111600 | 111600 | 111400 | 290 |
| 557 | 20240523 | 094100 | 7738015900 | 111700 | 111400 | 111800 | 111400 | 112 |
| 558 | 20240523 | 094000 | 7725521200 | 111800 | 111300 | 111900 | 111300 | 758 |
| 559 | 20240523 | 093900 | 7640926300 | 111300 | 111300 | 111400 | 111200 | 765 |
| 560 | 20240523 | 093800 | 7555816000 | 111400 | 111600 | 111700 | 111300 | 900 |
| 561 | 20240523 | 093700 | 7455490300 | 111600 | 111500 | 111600 | 111400 | 285 |
| 562 | 20240523 | 093600 | 7423707400 | 111500 | 111300 | 111500 | 111300 | 861 |
| 563 | 20240523 | 093500 | 7327719300 | 111400 | 111800 | 111900 | 111300 | 1146 |
| 564 | 20240523 | 093400 | 7199745300 | 111900 | 111300 | 111900 | 111300 | 1938 |
| 565 | 20240523 | 093300 | 6983330400 | 111300 | 111300 | 111300 | 111100 | 1279 |
| 566 | 20240523 | 093200 | 6841053300 | 111200 | 111100 | 111200 | 111100 | 280 |
| 567 | 20240523 | 093100 | 6809920500 | 111200 | 111100 | 111200 | 111100 | 270 |
| 568 | 20240523 | 093000 | 6779913700 | 111100 | 111100 | 111100 | 110800 | 1433 |
| 569 | 20240523 | 092900 | 6620858400 | 111100 | 111600 | 111600 | 111100 | 4202 |
| 570 | 20240523 | 092800 | 6153054400 | 111500 | 111600 | 112100 | 111500 | 1480 |
| 571 | 20240523 | 092700 | 5987876900 | 111600 | 111500 | 111600 | 111200 | 1458 |
| 572 | 20240523 | 092600 | 5825438700 | 111500 | 111700 | 111700 | 111200 | 2208 |
| 573 | 20240523 | 092500 | 5579338000 | 111700 | 112700 | 112700 | 111500 | 2293 |
| 574 | 20240523 | 092400 | 5322411300 | 112700 | 111800 | 112700 | 111300 | 2959 |
| 575 | 20240523 | 092300 | 4991130200 | 111700 | 111200 | 112100 | 111000 | 1311 |
| 576 | 20240523 | 092200 | 4845153200 | 111100 | 110800 | 111100 | 110800 | 1161 |
| 577 | 20240523 | 092100 | 4716342100 | 110900 | 110500 | 110900 | 110500 | 861 |
| 578 | 20240523 | 092000 | 4621039300 | 110500 | 110200 | 110600 | 110100 | 1649 |
| 579 | 20240523 | 091900 | 4439059100 | 110300 | 109900 | 110400 | 109900 | 1055 |
| 580 | 20240523 | 091800 | 4322941900 | 109900 | 110100 | 110200 | 109900 | 1014 |
| 581 | 20240523 | 091700 | 4211399000 | 110200 | 110300 | 110400 | 110100 | 1691 |
| 582 | 20240523 | 091600 | 4025001100 | 110300 | 109700 | 110300 | 109600 | 1886 |
| 583 | 20240523 | 091500 | 3817534700 | 109800 | 109400 | 110200 | 109400 | 4369 |
| 584 | 20240523 | 091400 | 3337980400 | 109500 | 109300 | 109500 | 109200 | 497 |
| 585 | 20240523 | 091300 | 3283628600 | 109300 | 109400 | 109400 | 109200 | 1012 |
| 586 | 20240523 | 091200 | 3172968800 | 109300 | 109100 | 109300 | 109000 | 636 |
| 587 | 20240523 | 091100 | 3103520600 | 109000 | 108800 | 109300 | 108700 | 1018 |
| 588 | 20240523 | 091000 | 2992454700 | 108800 | 108500 | 109100 | 108500 | 1757 |
| 589 | 20240523 | 090900 | 2801313500 | 108500 | 108500 | 108800 | 108100 | 3616 |
| 590 | 20240523 | 090800 | 2409317200 | 108500 | 109200 | 109200 | 108100 | 5658 |
| 591 | 20240523 | 090700 | 1794135600 | 109200 | 109300 | 109400 | 109100 | 668 |
| 592 | 20240523 | 090600 | 1721163200 | 109300 | 109900 | 109900 | 109200 | 2753 |
| 593 | 20240523 | 090500 | 1419563100 | 109800 | 109300 | 109800 | 109300 | 1591 |
| 594 | 20240523 | 090400 | 1245220900 | 109300 | 109100 | 109500 | 109000 | 1861 |
| 595 | 20240523 | 090300 | 1042134100 | 109000 | 109400 | 109400 | 109000 | 1372 |
| 596 | 20240523 | 090200 | 892395700 | 109400 | 109500 | 109500 | 109000 | 2188 |
| 597 | 20240523 | 090100 | 653492700 | 109400 | 109600 | 109800 | 109300 | 844 |
| 598 | 20240523 | 090000 | 561112100 | 109400 | 109200 | 109500 | 108500 | 4916 |