32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 998 |
| 3 | 20240523 | 185000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20240523 | 184900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20240523 | 184800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20240523 | 184700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20240523 | 184600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20240523 | 184500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20240523 | 184400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20240523 | 184300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20240523 | 184200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20240523 | 184100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20240523 | 184000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20240523 | 183900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20240523 | 183800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20240523 | 183700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20240523 | 183600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20240523 | 183500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20240523 | 183400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20240523 | 183300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20240523 | 183200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20240523 | 183100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20240523 | 183000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20240523 | 182900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20240523 | 182800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20240523 | 182700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20240523 | 182600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20240523 | 182500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20240523 | 182400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20240523 | 182300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20240523 | 182200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20240523 | 182100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 998 |
| 33 | 20240523 | 182000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20240523 | 181900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20240523 | 181800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20240523 | 181700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20240523 | 181600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20240523 | 181500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20240523 | 181400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20240523 | 181300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20240523 | 181200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20240523 | 181100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20240523 | 181000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20240523 | 180900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20240523 | 180800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20240523 | 180700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20240523 | 180600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20240523 | 180500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20240523 | 180400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20240523 | 180300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20240523 | 180200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20240523 | 180100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20240523 | 180000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20240523 | 175900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20240523 | 175800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20240523 | 175700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20240523 | 175600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20240523 | 175500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20240523 | 175400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20240523 | 175300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20240523 | 175200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20240523 | 175100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 998 |
| 63 | 20240523 | 175000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20240523 | 174900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20240523 | 174800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20240523 | 174700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20240523 | 174600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20240523 | 174500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20240523 | 174400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20240523 | 174300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20240523 | 174200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20240523 | 174100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20240523 | 174000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20240523 | 173900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20240523 | 173800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20240523 | 173700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20240523 | 173600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20240523 | 173500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20240523 | 173400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20240523 | 173300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20240523 | 173200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20240523 | 173100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20240523 | 173000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20240523 | 172900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20240523 | 172800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20240523 | 172700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20240523 | 172600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20240523 | 172500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20240523 | 172400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20240523 | 172300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20240523 | 172200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20240523 | 172100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 998 |
| 93 | 20240523 | 172000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20240523 | 171900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20240523 | 171800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20240523 | 171700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20240523 | 171600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20240523 | 171500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20240523 | 171400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20240523 | 171300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20240523 | 171200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20240523 | 171100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20240523 | 171000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20240523 | 170900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20240523 | 170800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20240523 | 170700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20240523 | 170600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20240523 | 170500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20240523 | 170400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20240523 | 170300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20240523 | 170200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20240523 | 170100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20240523 | 170000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20240523 | 165900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20240523 | 165800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20240523 | 165700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20240523 | 165600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20240523 | 165500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20240523 | 165400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20240523 | 165300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20240523 | 165200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20240523 | 165100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 998 |
| 123 | 20240523 | 165000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20240523 | 164900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20240523 | 164800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20240523 | 164700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20240523 | 164600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20240523 | 164500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20240523 | 164400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20240523 | 164300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20240523 | 164200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20240523 | 164100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20240523 | 164000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20240523 | 163900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20240523 | 163800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20240523 | 163700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20240523 | 163600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20240523 | 163500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20240523 | 163400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20240523 | 163300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20240523 | 163200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20240523 | 163100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20240523 | 163000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20240523 | 162900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20240523 | 162800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20240523 | 162700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20240523 | 162600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20240523 | 162500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20240523 | 162400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20240523 | 162300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20240523 | 162200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20240523 | 162100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 998 |
| 153 | 20240523 | 162000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20240523 | 161900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20240523 | 161800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20240523 | 161700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20240523 | 161600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20240523 | 161500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20240523 | 161400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20240523 | 161300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20240523 | 161200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20240523 | 161100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20240523 | 161000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20240523 | 160900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20240523 | 160800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20240523 | 160700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20240523 | 160600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20240523 | 160500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20240523 | 160400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20240523 | 160300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20240523 | 160200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20240523 | 160100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20240523 | 160000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20240523 | 155900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20240523 | 155800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20240523 | 155700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20240523 | 155600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20240523 | 155500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20240523 | 155400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20240523 | 155300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20240523 | 155200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20240523 | 155100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 998 |
| 183 | 20240523 | 155000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20240523 | 154900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20240523 | 154800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20240523 | 154700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20240523 | 154600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20240523 | 154500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20240523 | 154400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20240523 | 154300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20240523 | 154200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20240523 | 154100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20240523 | 154000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20240523 | 153900 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20240523 | 153800 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20240523 | 153700 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20240523 | 153600 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240523 | 153500 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240523 | 153400 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20240523 | 153300 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20240523 | 153200 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20240523 | 153100 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20240523 | 153000 | 42621049650 | 29900 | 29900 | 29900 | 29900 | 998 |
| 204 | 20240523 | 152900 | 42591209450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20240523 | 152800 | 42591209450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20240523 | 152700 | 42591209450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20240523 | 152600 | 42591209450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20240523 | 152500 | 42591209450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20240523 | 152400 | 42591209450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20240523 | 152300 | 42591209450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20240523 | 152200 | 42591209450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20240523 | 152100 | 42591209450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 213 | 20240523 | 152000 | 42591209450 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20240523 | 151900 | 42591209450 | 29900 | 29900 | 29900 | 29550 | 8832 |
| 215 | 20240523 | 151800 | 42327445500 | 29900 | 29700 | 29900 | 29650 | 5524 |
| 216 | 20240523 | 151700 | 42162668600 | 29650 | 29800 | 29850 | 29400 | 6748 |
| 217 | 20240523 | 151600 | 41962766250 | 29850 | 29700 | 29850 | 29500 | 5400 |
| 218 | 20240523 | 151500 | 41802610150 | 29700 | 29850 | 29900 | 29400 | 36399 |
| 219 | 20240523 | 151400 | 40715750900 | 29850 | 29800 | 29900 | 29750 | 3704 |
| 220 | 20240523 | 151300 | 40605216250 | 29800 | 29700 | 29800 | 29650 | 4525 |
| 221 | 20240523 | 151200 | 40470526450 | 29700 | 29600 | 29800 | 29500 | 4866 |
| 222 | 20240523 | 151100 | 40325944100 | 29700 | 29650 | 29750 | 29450 | 2937 |
| 223 | 20240523 | 151000 | 40239002650 | 29500 | 29500 | 29800 | 29300 | 7475 |
| 224 | 20240523 | 150900 | 40018171100 | 29450 | 29550 | 29700 | 28750 | 14695 |
| 225 | 20240523 | 150800 | 39589079650 | 29550 | 29750 | 29750 | 29550 | 1379 |
| 226 | 20240523 | 150700 | 39548204600 | 29750 | 29750 | 29800 | 29550 | 5233 |
| 227 | 20240523 | 150600 | 39393028900 | 29750 | 29900 | 29900 | 29750 | 1239 |
| 228 | 20240523 | 150500 | 39356119450 | 29900 | 29800 | 29900 | 29650 | 6092 |
| 229 | 20240523 | 150400 | 39174326600 | 29800 | 29750 | 29850 | 29700 | 4414 |
| 230 | 20240523 | 150300 | 39042909000 | 29700 | 29550 | 29800 | 29500 | 3491 |
| 231 | 20240523 | 150200 | 38939406400 | 29550 | 29700 | 29800 | 29550 | 7048 |
| 232 | 20240523 | 150100 | 38730347350 | 29750 | 29800 | 29800 | 29650 | 4341 |
| 233 | 20240523 | 150000 | 38601263100 | 29800 | 29800 | 29900 | 29700 | 16849 |
| 234 | 20240523 | 145900 | 38097938150 | 29850 | 29800 | 29900 | 29600 | 6036 |
| 235 | 20240523 | 145800 | 37918276250 | 29800 | 29750 | 29900 | 29600 | 37984 |
| 236 | 20240523 | 145700 | 36784946100 | 29800 | 29450 | 29800 | 29400 | 12035 |
| 237 | 20240523 | 145600 | 36427693450 | 29450 | 29450 | 29650 | 29100 | 12199 |
| 238 | 20240523 | 145500 | 36068341900 | 29500 | 29300 | 29550 | 29250 | 6954 |
| 239 | 20240523 | 145400 | 35863623700 | 29350 | 28850 | 29350 | 28850 | 5992 |
| 240 | 20240523 | 145300 | 35688667450 | 28850 | 28850 | 29100 | 28650 | 7491 |
| 241 | 20240523 | 145200 | 35472862600 | 28900 | 29350 | 29600 | 28850 | 19170 |
| 242 | 20240523 | 145100 | 34910122900 | 29400 | 29450 | 29500 | 29200 | 5685 |
| 243 | 20240523 | 145000 | 34743226100 | 29450 | 29050 | 29500 | 29000 | 10358 |
| 244 | 20240523 | 144900 | 34440033100 | 29150 | 28950 | 29300 | 28750 | 8380 |
| 245 | 20240523 | 144800 | 34197169650 | 28950 | 29050 | 29300 | 28900 | 8368 |
| 246 | 20240523 | 144700 | 33954045950 | 29200 | 29250 | 29500 | 29000 | 16486 |
| 247 | 20240523 | 144600 | 33470242050 | 29250 | 29000 | 29250 | 28900 | 7280 |
| 248 | 20240523 | 144500 | 33258321850 | 29000 | 29150 | 29300 | 29000 | 5393 |
| 249 | 20240523 | 144400 | 33101162950 | 29150 | 29050 | 29200 | 28950 | 4746 |
| 250 | 20240523 | 144300 | 32962975350 | 29000 | 29000 | 29150 | 28950 | 6892 |
| 251 | 20240523 | 144200 | 32762635450 | 29000 | 28850 | 29200 | 28800 | 3150 |
| 252 | 20240523 | 144100 | 32671058000 | 28800 | 28700 | 29150 | 28650 | 6386 |
| 253 | 20240523 | 144000 | 32486945300 | 28700 | 29050 | 29150 | 28700 | 3100 |
| 254 | 20240523 | 143900 | 32397455600 | 29100 | 29150 | 29150 | 28750 | 3339 |
| 255 | 20240523 | 143800 | 32300773500 | 29150 | 29200 | 29300 | 28800 | 2763 |
| 256 | 20240523 | 143700 | 32220265550 | 29250 | 29150 | 29300 | 28700 | 12616 |
| 257 | 20240523 | 143600 | 31854144500 | 29100 | 28800 | 29400 | 28800 | 9456 |
| 258 | 20240523 | 143500 | 31577259900 | 28800 | 28950 | 29350 | 28700 | 14390 |
| 259 | 20240523 | 143400 | 31158898000 | 28800 | 29150 | 29150 | 28700 | 7673 |
| 260 | 20240523 | 143300 | 30937444700 | 29150 | 29100 | 29200 | 29050 | 12571 |
| 261 | 20240523 | 143200 | 30570683600 | 29100 | 28850 | 29200 | 28600 | 11675 |
| 262 | 20240523 | 143100 | 30233595250 | 28850 | 28900 | 28950 | 28700 | 2830 |
| 263 | 20240523 | 143000 | 30152082500 | 28900 | 29000 | 29150 | 28700 | 8497 |
| 264 | 20240523 | 142900 | 29906231450 | 29050 | 28800 | 29150 | 28600 | 13823 |
| 265 | 20240523 | 142800 | 29505698150 | 28800 | 28650 | 28800 | 28550 | 1251 |
| 266 | 20240523 | 142700 | 29469792050 | 28600 | 28600 | 28650 | 28450 | 4594 |
| 267 | 20240523 | 142600 | 29338547600 | 28600 | 28700 | 28850 | 28600 | 3268 |
| 268 | 20240523 | 142500 | 29244812450 | 28700 | 28600 | 28850 | 28550 | 5497 |
| 269 | 20240523 | 142400 | 29087171600 | 28600 | 29200 | 29250 | 28400 | 21698 |
| 270 | 20240523 | 142300 | 28462411800 | 29150 | 29850 | 29850 | 28750 | 30053 |
| 271 | 20240523 | 142200 | 27582217300 | 29850 | 28700 | 29850 | 28700 | 42341 |
| 272 | 20240523 | 142100 | 26340999800 | 28700 | 27900 | 28900 | 27900 | 22556 |
| 273 | 20240523 | 142000 | 25696771150 | 28250 | 28150 | 28250 | 27750 | 7299 |
| 274 | 20240523 | 141900 | 25492561100 | 27950 | 28000 | 28250 | 27900 | 4135 |
| 275 | 20240523 | 141800 | 25376684700 | 27950 | 28100 | 28250 | 27900 | 4495 |
| 276 | 20240523 | 141700 | 25250754700 | 28100 | 28250 | 28500 | 28000 | 6638 |
| 277 | 20240523 | 141600 | 25063602700 | 28250 | 28650 | 28650 | 28100 | 10540 |
| 278 | 20240523 | 141500 | 24764673600 | 28600 | 28250 | 28800 | 28200 | 17564 |
| 279 | 20240523 | 141400 | 24263226650 | 28200 | 28150 | 28350 | 27900 | 6929 |
| 280 | 20240523 | 141300 | 24068554500 | 28150 | 28150 | 28200 | 27900 | 3737 |
| 281 | 20240523 | 141200 | 23963750100 | 28150 | 27950 | 28200 | 27850 | 6523 |
| 282 | 20240523 | 141100 | 23780780000 | 27950 | 28000 | 28300 | 27900 | 11956 |
| 283 | 20240523 | 141000 | 23445913600 | 28000 | 28050 | 28400 | 27850 | 11355 |
| 284 | 20240523 | 140900 | 23126465500 | 27950 | 28450 | 28450 | 27750 | 12717 |
| 285 | 20240523 | 140800 | 22769071350 | 28300 | 28950 | 29000 | 28100 | 24597 |
| 286 | 20240523 | 140700 | 22069382500 | 28950 | 28900 | 29150 | 28400 | 19713 |
| 287 | 20240523 | 140600 | 21501764800 | 28900 | 28750 | 29750 | 28550 | 45575 |
| 288 | 20240523 | 140500 | 20175713000 | 28750 | 28500 | 29050 | 28300 | 38729 |
| 289 | 20240523 | 140400 | 19061773900 | 28550 | 27800 | 28950 | 27650 | 90999 |
| 290 | 20240523 | 140300 | 16472879650 | 27800 | 26800 | 27950 | 26750 | 41433 |
| 291 | 20240523 | 140200 | 15335213050 | 26750 | 26900 | 26950 | 26450 | 1514 |
| 292 | 20240523 | 140100 | 15294855250 | 26900 | 26900 | 27000 | 26700 | 1178 |
| 293 | 20240523 | 140000 | 15263223000 | 26950 | 27000 | 27000 | 26850 | 1894 |
| 294 | 20240523 | 135900 | 15212173350 | 26950 | 26850 | 27000 | 26850 | 1851 |
| 295 | 20240523 | 135800 | 15162306000 | 26900 | 26650 | 26900 | 26500 | 3301 |
| 296 | 20240523 | 135700 | 15074247800 | 26650 | 26550 | 26800 | 26500 | 1820 |
| 297 | 20240523 | 135600 | 15025769800 | 26600 | 26250 | 26600 | 26200 | 3580 |
| 298 | 20240523 | 135500 | 14930946200 | 26200 | 26400 | 26450 | 26000 | 3478 |
| 299 | 20240523 | 135400 | 14840065450 | 26450 | 26250 | 26450 | 25900 | 13625 |
| 300 | 20240523 | 135300 | 14483825450 | 26250 | 26800 | 26800 | 26250 | 11094 |
| 301 | 20240523 | 135200 | 14189510100 | 26800 | 26800 | 26900 | 26750 | 994 |
| 302 | 20240523 | 135100 | 14162863550 | 26800 | 26900 | 26950 | 26700 | 1378 |
| 303 | 20240523 | 135000 | 14125935150 | 26750 | 27050 | 27150 | 26700 | 2142 |
| 304 | 20240523 | 134900 | 14068262600 | 27100 | 26800 | 27150 | 26600 | 2672 |
| 305 | 20240523 | 134800 | 13996533800 | 26750 | 26800 | 26800 | 26600 | 1752 |
| 306 | 20240523 | 134700 | 13949736900 | 26800 | 26850 | 27000 | 26750 | 2226 |
| 307 | 20240523 | 134600 | 13890010450 | 26850 | 26700 | 27000 | 26600 | 4537 |
| 308 | 20240523 | 134500 | 13768604750 | 26700 | 27150 | 27300 | 26700 | 5134 |
| 309 | 20240523 | 134400 | 13630060450 | 27150 | 27200 | 27250 | 27100 | 2139 |
| 310 | 20240523 | 134300 | 13571969400 | 27200 | 27450 | 27500 | 27200 | 4763 |
| 311 | 20240523 | 134200 | 13441725400 | 27450 | 27150 | 27450 | 27100 | 6562 |
| 312 | 20240523 | 134100 | 13262653450 | 27150 | 27250 | 27300 | 27050 | 2663 |
| 313 | 20240523 | 134000 | 13190268050 | 27250 | 27100 | 27350 | 26800 | 8344 |
| 314 | 20240523 | 133900 | 12963532550 | 27100 | 27050 | 27150 | 26600 | 5773 |
| 315 | 20240523 | 133800 | 12808216100 | 27200 | 27600 | 27600 | 27050 | 4726 |
| 316 | 20240523 | 133700 | 12679279000 | 27500 | 27200 | 27600 | 26600 | 19090 |
| 317 | 20240523 | 133600 | 12160677100 | 27200 | 27700 | 27750 | 27150 | 8890 |
| 318 | 20240523 | 133500 | 11916572000 | 27550 | 27850 | 27900 | 27150 | 12551 |
| 319 | 20240523 | 133400 | 11571404350 | 27850 | 27450 | 27950 | 27100 | 23990 |
| 320 | 20240523 | 133300 | 10907754250 | 27400 | 27600 | 28350 | 27150 | 62205 |
| 321 | 20240523 | 133200 | 9180265500 | 27600 | 27800 | 28000 | 27150 | 38484 |
| 322 | 20240523 | 133100 | 8116675300 | 28400 | 28400 | 28400 | 28400 | 0 |
| 323 | 20240523 | 133000 | 8116675300 | 28400 | 26450 | 28400 | 26250 | 112918 |
| 324 | 20240523 | 132900 | 4996102950 | 26500 | 26400 | 26600 | 26350 | 3340 |
| 325 | 20240523 | 132800 | 4907611050 | 26400 | 26200 | 26400 | 26200 | 1316 |
| 326 | 20240523 | 132700 | 4873044900 | 26200 | 26100 | 26200 | 26100 | 276 |
| 327 | 20240523 | 132600 | 4865835600 | 25950 | 26100 | 26100 | 25950 | 654 |
| 328 | 20240523 | 132500 | 4848781500 | 26150 | 25850 | 26250 | 25850 | 1752 |
| 329 | 20240523 | 132400 | 4803238250 | 25900 | 25650 | 25900 | 25600 | 894 |
| 330 | 20240523 | 132300 | 4780239500 | 25650 | 25800 | 25900 | 25650 | 1925 |
| 331 | 20240523 | 132200 | 4730774850 | 25900 | 25900 | 25900 | 25800 | 3 |
| 332 | 20240523 | 132100 | 4730697250 | 25900 | 25800 | 25900 | 25700 | 723 |
| 333 | 20240523 | 132000 | 4712065600 | 25800 | 25950 | 26050 | 25800 | 600 |
| 334 | 20240523 | 131900 | 4696542150 | 25950 | 26000 | 26250 | 25950 | 86 |
| 335 | 20240523 | 131800 | 4694300500 | 26100 | 26300 | 26300 | 26100 | 426 |
| 336 | 20240523 | 131700 | 4683144800 | 26300 | 25850 | 26300 | 25850 | 1313 |
| 337 | 20240523 | 131600 | 4648841150 | 26000 | 26000 | 26100 | 25900 | 877 |
| 338 | 20240523 | 131500 | 4626078900 | 26000 | 26200 | 26200 | 25850 | 1407 |
| 339 | 20240523 | 131400 | 4589435300 | 26300 | 26350 | 26350 | 26150 | 422 |
| 340 | 20240523 | 131300 | 4578352150 | 26350 | 26150 | 26400 | 26150 | 539 |
| 341 | 20240523 | 131200 | 4564217400 | 26200 | 26400 | 26450 | 26050 | 873 |
| 342 | 20240523 | 131100 | 4541310950 | 26400 | 26350 | 26550 | 26300 | 3606 |
| 343 | 20240523 | 131000 | 4446071350 | 26350 | 26050 | 26350 | 25850 | 3535 |
| 344 | 20240523 | 130900 | 4353545500 | 26050 | 26050 | 26100 | 26050 | 865 |
| 345 | 20240523 | 130800 | 4331009400 | 25850 | 26150 | 26200 | 25850 | 1797 |
| 346 | 20240523 | 130700 | 4284053750 | 26150 | 25950 | 26150 | 25950 | 2090 |
| 347 | 20240523 | 130600 | 4229473200 | 26050 | 25700 | 26100 | 25700 | 996 |
| 348 | 20240523 | 130500 | 4203586150 | 25700 | 25950 | 25950 | 25600 | 1212 |
| 349 | 20240523 | 130400 | 4172364150 | 25950 | 25950 | 26000 | 25900 | 158 |
| 350 | 20240523 | 130300 | 4168270200 | 26000 | 26000 | 26100 | 25850 | 1003 |
| 351 | 20240523 | 130200 | 4142184350 | 26000 | 25800 | 26050 | 25750 | 882 |
| 352 | 20240523 | 130100 | 4119330350 | 25800 | 25600 | 25900 | 25600 | 719 |
| 353 | 20240523 | 130000 | 4100844950 | 25800 | 25700 | 25900 | 25600 | 701 |
| 354 | 20240523 | 125900 | 4082844900 | 25900 | 25900 | 26050 | 25700 | 1712 |
| 355 | 20240523 | 125800 | 4038376350 | 25900 | 25800 | 25900 | 25700 | 579 |
| 356 | 20240523 | 125700 | 4023416150 | 25800 | 25750 | 25800 | 25650 | 425 |
| 357 | 20240523 | 125600 | 4012495500 | 25700 | 25950 | 26050 | 25700 | 3787 |
| 358 | 20240523 | 125500 | 3914262450 | 25950 | 25600 | 25950 | 25550 | 2583 |
| 359 | 20240523 | 125400 | 3847691900 | 25600 | 25800 | 25800 | 25400 | 1320 |
| 360 | 20240523 | 125300 | 3813864350 | 25700 | 25400 | 25950 | 25400 | 3067 |
| 361 | 20240523 | 125200 | 3734830000 | 25200 | 25500 | 25500 | 25200 | 177 |
| 362 | 20240523 | 125100 | 3730336900 | 25450 | 25250 | 25600 | 25250 | 1220 |
| 363 | 20240523 | 125000 | 3699260250 | 25300 | 25300 | 25500 | 25300 | 3202 |
| 364 | 20240523 | 124900 | 3617800950 | 25300 | 25050 | 25400 | 25050 | 1680 |
| 365 | 20240523 | 124800 | 3575416650 | 25000 | 25450 | 25500 | 24950 | 4502 |
| 366 | 20240523 | 124700 | 3462557500 | 25450 | 24900 | 25450 | 24850 | 2544 |
| 367 | 20240523 | 124600 | 3398492900 | 24900 | 24850 | 24900 | 24850 | 393 |
| 368 | 20240523 | 124500 | 3388715000 | 24900 | 24950 | 25000 | 24900 | 2029 |
| 369 | 20240523 | 124400 | 3338114100 | 25050 | 24950 | 25050 | 24950 | 860 |
| 370 | 20240523 | 124300 | 3316648350 | 24950 | 25000 | 25000 | 24950 | 389 |
| 371 | 20240523 | 124200 | 3306939300 | 25000 | 25050 | 25050 | 25000 | 261 |
| 372 | 20240523 | 124100 | 3300414100 | 25050 | 25000 | 25050 | 25000 | 681 |
| 373 | 20240523 | 124000 | 3283383600 | 25000 | 25150 | 25200 | 25000 | 491 |
| 374 | 20240523 | 123900 | 3271065800 | 25200 | 25150 | 25200 | 25150 | 115 |
| 375 | 20240523 | 123800 | 3268171250 | 25100 | 25150 | 25200 | 25100 | 1568 |
| 376 | 20240523 | 123700 | 3228790500 | 25150 | 25050 | 25150 | 25050 | 933 |
| 377 | 20240523 | 123600 | 3205371150 | 25050 | 24950 | 25100 | 24950 | 1249 |
| 378 | 20240523 | 123500 | 3174135550 | 24950 | 25100 | 25100 | 24950 | 1242 |
| 379 | 20240523 | 123400 | 3143070650 | 25050 | 25100 | 25100 | 25000 | 1486 |
| 380 | 20240523 | 123300 | 3105844200 | 25050 | 25150 | 25150 | 25050 | 2582 |
| 381 | 20240523 | 123200 | 3041051500 | 25150 | 25300 | 25400 | 25150 | 2024 |
| 382 | 20240523 | 123100 | 2989989700 | 25300 | 25500 | 25500 | 25250 | 1184 |
| 383 | 20240523 | 123000 | 2959928900 | 25500 | 25200 | 25550 | 25200 | 5420 |
| 384 | 20240523 | 122900 | 2822367550 | 25300 | 25150 | 25300 | 25100 | 1314 |
| 385 | 20240523 | 122800 | 2789254050 | 25150 | 25150 | 25400 | 25100 | 2063 |
| 386 | 20240523 | 122700 | 2737150200 | 25050 | 25250 | 25400 | 25000 | 9576 |
| 387 | 20240523 | 122600 | 2496425250 | 25250 | 25600 | 25650 | 25100 | 12246 |
| 388 | 20240523 | 122500 | 2186193700 | 25600 | 25850 | 26200 | 25600 | 20994 |
| 389 | 20240523 | 122400 | 1643222500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 390 | 20240523 | 122300 | 1643222500 | 25500 | 25100 | 25500 | 25050 | 15143 |
| 391 | 20240523 | 122200 | 1259096000 | 25250 | 24600 | 25300 | 24600 | 9208 |
| 392 | 20240523 | 122100 | 1027989150 | 24600 | 24500 | 24600 | 24500 | 552 |
| 393 | 20240523 | 122000 | 1014429500 | 24500 | 24400 | 24500 | 24400 | 195 |
| 394 | 20240523 | 121900 | 1009657250 | 24350 | 24300 | 24350 | 24300 | 579 |
| 395 | 20240523 | 121800 | 995559000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 396 | 20240523 | 121700 | 995559000 | 24200 | 24200 | 24200 | 24200 | 630 |
| 397 | 20240523 | 121600 | 980313000 | 24200 | 24350 | 24350 | 24200 | 579 |
| 398 | 20240523 | 121500 | 966296850 | 24350 | 24250 | 24350 | 24250 | 621 |
| 399 | 20240523 | 121400 | 951201550 | 24200 | 24050 | 24200 | 24050 | 37 |
| 400 | 20240523 | 121300 | 950306900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 401 | 20240523 | 121200 | 950306900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 402 | 20240523 | 121100 | 950306900 | 24050 | 24050 | 24050 | 24050 | 2 |
| 403 | 20240523 | 121000 | 950258800 | 24050 | 24050 | 24050 | 24050 | 2 |
| 404 | 20240523 | 120900 | 950210700 | 24050 | 24050 | 24050 | 24050 | 7 |
| 405 | 20240523 | 120800 | 950042350 | 24200 | 24100 | 24200 | 24050 | 34 |
| 406 | 20240523 | 120700 | 949223000 | 24100 | 24100 | 24100 | 24100 | 8 |
| 407 | 20240523 | 120600 | 949030200 | 24100 | 24100 | 24100 | 24100 | 1 |
| 408 | 20240523 | 120500 | 949006100 | 24250 | 24250 | 24250 | 24250 | 0 |
| 409 | 20240523 | 120400 | 949006100 | 24250 | 24250 | 24250 | 24250 | 0 |
| 410 | 20240523 | 120300 | 949006100 | 24250 | 24250 | 24250 | 24250 | 0 |
| 411 | 20240523 | 120200 | 949006100 | 24250 | 24250 | 24250 | 24250 | 0 |
| 412 | 20240523 | 120100 | 949006100 | 24250 | 24250 | 24250 | 24250 | 0 |
| 413 | 20240523 | 120000 | 949006100 | 24250 | 24250 | 24250 | 24250 | 10 |
| 414 | 20240523 | 115900 | 948763600 | 24250 | 24250 | 24250 | 24250 | 0 |
| 415 | 20240523 | 115800 | 948763600 | 24250 | 24250 | 24250 | 24250 | 0 |
| 416 | 20240523 | 115700 | 948763600 | 24250 | 24250 | 24250 | 24250 | 10 |
| 417 | 20240523 | 115600 | 948521100 | 24300 | 24100 | 24300 | 24050 | 85 |
| 418 | 20240523 | 115500 | 946474200 | 24100 | 24100 | 24100 | 24100 | 2 |
| 419 | 20240523 | 115400 | 946426000 | 24100 | 24100 | 24100 | 24100 | 32 |
| 420 | 20240523 | 115300 | 945654800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 421 | 20240523 | 115200 | 945654800 | 24100 | 24100 | 24100 | 24100 | 97 |
| 422 | 20240523 | 115100 | 943317100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 423 | 20240523 | 115000 | 943317100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 424 | 20240523 | 114900 | 943317100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 425 | 20240523 | 114800 | 943317100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 426 | 20240523 | 114700 | 943317100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 427 | 20240523 | 114600 | 943317100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 428 | 20240523 | 114500 | 943317100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 429 | 20240523 | 114400 | 943317100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 430 | 20240523 | 114300 | 943317100 | 24300 | 24300 | 24300 | 24300 | 1 |
| 431 | 20240523 | 114200 | 943292800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 432 | 20240523 | 114100 | 943292800 | 24100 | 24100 | 24100 | 24100 | 9 |
| 433 | 20240523 | 114000 | 943075900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 434 | 20240523 | 113900 | 943075900 | 24350 | 24350 | 24350 | 24350 | 1 |
| 435 | 20240523 | 113800 | 943051550 | 24400 | 24150 | 24400 | 24150 | 28 |
| 436 | 20240523 | 113700 | 942370550 | 24150 | 24150 | 24150 | 24150 | 4 |
| 437 | 20240523 | 113600 | 942273950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 438 | 20240523 | 113500 | 942273950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 439 | 20240523 | 113400 | 942273950 | 24150 | 24150 | 24150 | 24150 | 274 |
| 440 | 20240523 | 113300 | 935656850 | 24200 | 24200 | 24200 | 24200 | 100 |
| 441 | 20240523 | 113200 | 933236850 | 24400 | 24400 | 24400 | 24400 | 20 |
| 442 | 20240523 | 113100 | 932748850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 443 | 20240523 | 113000 | 932748850 | 24400 | 24400 | 24400 | 24150 | 394 |
| 444 | 20240523 | 112900 | 923208350 | 24400 | 24400 | 24400 | 24400 | 1 |
| 445 | 20240523 | 112800 | 923183950 | 24400 | 24450 | 24450 | 24400 | 2 |
| 446 | 20240523 | 112700 | 923135100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 447 | 20240523 | 112600 | 923135100 | 24450 | 24400 | 24450 | 24400 | 374 |
| 448 | 20240523 | 112500 | 913992300 | 24400 | 24400 | 24400 | 24400 | 0 |
| 449 | 20240523 | 112400 | 913992300 | 24400 | 24400 | 24400 | 24400 | 0 |
| 450 | 20240523 | 112300 | 913992300 | 24400 | 24400 | 24400 | 24400 | 350 |
| 451 | 20240523 | 112200 | 905452300 | 24400 | 24400 | 24400 | 24400 | 0 |
| 452 | 20240523 | 112100 | 905452300 | 24400 | 24350 | 24400 | 24350 | 376 |
| 453 | 20240523 | 112000 | 896281150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 454 | 20240523 | 111900 | 896281150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 455 | 20240523 | 111800 | 896281150 | 24350 | 24250 | 24350 | 24250 | 4 |
| 456 | 20240523 | 111700 | 896184050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 457 | 20240523 | 111600 | 896184050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 458 | 20240523 | 111500 | 896184050 | 24400 | 24250 | 24400 | 24250 | 303 |
| 459 | 20240523 | 111400 | 888836050 | 24400 | 24250 | 24400 | 24250 | 1248 |
| 460 | 20240523 | 111300 | 858560650 | 24250 | 24250 | 24250 | 24250 | 561 |
| 461 | 20240523 | 111200 | 844956400 | 24250 | 24250 | 24250 | 24250 | 10 |
| 462 | 20240523 | 111100 | 844713900 | 24400 | 24400 | 24400 | 24400 | 51 |
| 463 | 20240523 | 111000 | 843469500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 464 | 20240523 | 110900 | 843469500 | 24250 | 24300 | 24450 | 24250 | 205 |
| 465 | 20240523 | 110800 | 838494650 | 24400 | 24350 | 24400 | 24300 | 105 |
| 466 | 20240523 | 110700 | 835942750 | 24350 | 24350 | 24350 | 24350 | 59 |
| 467 | 20240523 | 110600 | 834506100 | 24400 | 24400 | 24400 | 24400 | 1 |
| 468 | 20240523 | 110500 | 834481700 | 24450 | 24350 | 24450 | 24300 | 506 |
| 469 | 20240523 | 110400 | 822185300 | 24450 | 24450 | 24450 | 24450 | 97 |
| 470 | 20240523 | 110300 | 819813650 | 24450 | 24150 | 24750 | 24150 | 2908 |
| 471 | 20240523 | 110200 | 748229100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 472 | 20240523 | 110100 | 748229100 | 24200 | 24200 | 24200 | 24200 | 138 |
| 473 | 20240523 | 110000 | 744889500 | 24150 | 24150 | 24150 | 24150 | 1 |
| 474 | 20240523 | 105900 | 744865350 | 24150 | 24200 | 24200 | 24150 | 32 |
| 475 | 20240523 | 105800 | 744091000 | 24200 | 24200 | 24200 | 24200 | 2 |
| 476 | 20240523 | 105700 | 744042600 | 24200 | 24200 | 24200 | 24200 | 170 |
| 477 | 20240523 | 105600 | 739928600 | 24250 | 24250 | 24250 | 24250 | 4 |
| 478 | 20240523 | 105500 | 739831600 | 24300 | 24250 | 24300 | 24250 | 51 |
| 479 | 20240523 | 105400 | 738592750 | 24200 | 24200 | 24200 | 24150 | 161 |
| 480 | 20240523 | 105300 | 734697000 | 24250 | 24250 | 24250 | 24250 | 1 |
| 481 | 20240523 | 105200 | 734672750 | 24250 | 24250 | 24250 | 24250 | 1 |
| 482 | 20240523 | 105100 | 734648500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 483 | 20240523 | 105000 | 734648500 | 24200 | 24200 | 24200 | 24200 | 4 |
| 484 | 20240523 | 104900 | 734551700 | 24250 | 24250 | 24250 | 24250 | 7 |
| 485 | 20240523 | 104800 | 734381950 | 24250 | 24200 | 24250 | 24200 | 42 |
| 486 | 20240523 | 104700 | 733363500 | 24200 | 24200 | 24200 | 24200 | 11 |
| 487 | 20240523 | 104600 | 733097300 | 24200 | 24200 | 24200 | 24200 | 1 |
| 488 | 20240523 | 104500 | 733073100 | 24100 | 24200 | 24200 | 24100 | 196 |
| 489 | 20240523 | 104400 | 728330000 | 24150 | 24100 | 24150 | 24100 | 92 |
| 490 | 20240523 | 104300 | 726111900 | 24050 | 24050 | 24050 | 24050 | 1 |
| 491 | 20240523 | 104200 | 726087850 | 24050 | 24050 | 24150 | 24050 | 122 |
| 492 | 20240523 | 104100 | 723147650 | 24050 | 24050 | 24050 | 24050 | 626 |
| 493 | 20240523 | 104000 | 708092350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 494 | 20240523 | 103900 | 708092350 | 24200 | 24200 | 24200 | 24200 | 1 |
| 495 | 20240523 | 103800 | 708068150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 496 | 20240523 | 103700 | 708068150 | 24250 | 24050 | 24250 | 24050 | 12 |
| 497 | 20240523 | 103600 | 707779050 | 24200 | 24200 | 24200 | 24200 | 0 |
| 498 | 20240523 | 103500 | 707779050 | 24200 | 24200 | 24200 | 24200 | 53 |
| 499 | 20240523 | 103400 | 706496450 | 24250 | 24250 | 24250 | 24250 | 0 |
| 500 | 20240523 | 103300 | 706496450 | 24250 | 24200 | 24250 | 24200 | 727 |
| 501 | 20240523 | 103200 | 688902700 | 24200 | 24200 | 24200 | 24050 | 365 |
| 502 | 20240523 | 103100 | 680114700 | 24050 | 24050 | 24050 | 24050 | 79 |
| 503 | 20240523 | 103000 | 678214750 | 24050 | 24050 | 24050 | 24050 | 1 |
| 504 | 20240523 | 102900 | 678190700 | 24050 | 24150 | 24200 | 24050 | 290 |
| 505 | 20240523 | 102800 | 671173850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 506 | 20240523 | 102700 | 671173850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 507 | 20240523 | 102600 | 671173850 | 24150 | 24050 | 24150 | 24050 | 1119 |
| 508 | 20240523 | 102500 | 644261800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 509 | 20240523 | 102400 | 644261800 | 24050 | 24050 | 24050 | 24050 | 500 |
| 510 | 20240523 | 102300 | 632236800 | 24050 | 24050 | 24050 | 24050 | 8 |
| 511 | 20240523 | 102200 | 632044400 | 24150 | 24100 | 24150 | 24100 | 21 |
| 512 | 20240523 | 102100 | 631538250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 513 | 20240523 | 102000 | 631538250 | 24100 | 24150 | 24150 | 24050 | 295 |
| 514 | 20240523 | 101900 | 624428850 | 24150 | 24200 | 24200 | 24150 | 21 |
| 515 | 20240523 | 101800 | 623921200 | 24250 | 24250 | 24250 | 24250 | 1 |
| 516 | 20240523 | 101700 | 623896950 | 24250 | 24250 | 24250 | 24250 | 2 |
| 517 | 20240523 | 101600 | 623848450 | 24300 | 24300 | 24300 | 24300 | 1 |
| 518 | 20240523 | 101500 | 623824150 | 24150 | 24300 | 24300 | 24150 | 95 |
| 519 | 20240523 | 101400 | 621516400 | 24150 | 24200 | 24400 | 24150 | 271 |
| 520 | 20240523 | 101300 | 614971300 | 24200 | 24400 | 24400 | 24200 | 1259 |
| 521 | 20240523 | 101200 | 584441650 | 24400 | 24350 | 24400 | 24350 | 20 |
| 522 | 20240523 | 101100 | 583954550 | 24350 | 24350 | 24350 | 24350 | 1 |
| 523 | 20240523 | 101000 | 583930200 | 24250 | 24300 | 24350 | 24250 | 462 |
| 524 | 20240523 | 100900 | 572709550 | 24300 | 24250 | 24300 | 24250 | 81 |
| 525 | 20240523 | 100800 | 570745150 | 24250 | 24250 | 24300 | 24250 | 1003 |
| 526 | 20240523 | 100700 | 546422250 | 24300 | 24200 | 24300 | 24200 | 18 |
| 527 | 20240523 | 100600 | 545986050 | 24200 | 24350 | 24350 | 24200 | 584 |
| 528 | 20240523 | 100500 | 531852350 | 24250 | 24250 | 24250 | 24250 | 60 |
| 529 | 20240523 | 100400 | 530397350 | 24400 | 24250 | 24400 | 24250 | 282 |
| 530 | 20240523 | 100300 | 523549700 | 24400 | 24150 | 24400 | 24150 | 406 |
| 531 | 20240523 | 100200 | 513693950 | 24200 | 24250 | 24250 | 24200 | 106 |
| 532 | 20240523 | 100100 | 511126850 | 24300 | 24350 | 24450 | 24200 | 378 |
| 533 | 20240523 | 100000 | 501951500 | 24450 | 24300 | 24500 | 24300 | 114 |
| 534 | 20240523 | 095900 | 499174750 | 24550 | 24350 | 24550 | 24300 | 537 |
| 535 | 20240523 | 095800 | 486080950 | 24650 | 24400 | 24650 | 24300 | 842 |
| 536 | 20240523 | 095700 | 465487950 | 24400 | 25000 | 25000 | 24150 | 1263 |
| 537 | 20240523 | 095600 | 434690950 | 25000 | 24100 | 25000 | 24050 | 4251 |
| 538 | 20240523 | 095500 | 330132750 | 24200 | 24150 | 24250 | 24100 | 123 |
| 539 | 20240523 | 095400 | 327166450 | 24200 | 24200 | 24200 | 24200 | 141 |
| 540 | 20240523 | 095300 | 323754250 | 24200 | 24200 | 24200 | 24050 | 435 |
| 541 | 20240523 | 095200 | 313260000 | 24250 | 24300 | 24300 | 24200 | 77 |
| 542 | 20240523 | 095100 | 311392100 | 24250 | 24200 | 24400 | 24200 | 66 |
| 543 | 20240523 | 095000 | 309783800 | 24350 | 24200 | 24350 | 24200 | 1895 |
| 544 | 20240523 | 094900 | 263764000 | 24200 | 24050 | 24200 | 24050 | 123 |
| 545 | 20240523 | 094800 | 260805700 | 24050 | 24000 | 24050 | 23950 | 185 |
| 546 | 20240523 | 094700 | 256366650 | 24000 | 24000 | 24000 | 23950 | 352 |
| 547 | 20240523 | 094600 | 247919050 | 24000 | 23950 | 24000 | 23950 | 35 |
| 548 | 20240523 | 094500 | 247080750 | 24000 | 23650 | 24000 | 23650 | 351 |
| 549 | 20240523 | 094400 | 238702000 | 23800 | 23650 | 23800 | 23650 | 6 |
| 550 | 20240523 | 094300 | 238559500 | 23800 | 23650 | 23800 | 23650 | 235 |
| 551 | 20240523 | 094200 | 233001600 | 23650 | 23850 | 23900 | 23650 | 195 |
| 552 | 20240523 | 094100 | 228377100 | 23850 | 24000 | 24050 | 23850 | 812 |
| 553 | 20240523 | 094000 | 208890000 | 24000 | 24350 | 24350 | 24000 | 548 |
| 554 | 20240523 | 093900 | 195710950 | 24150 | 23750 | 24550 | 23750 | 2473 |
| 555 | 20240523 | 093800 | 136127150 | 23800 | 23800 | 23800 | 23800 | 1 |
| 556 | 20240523 | 093700 | 136103350 | 23750 | 23800 | 23800 | 23750 | 139 |
| 557 | 20240523 | 093600 | 132802000 | 23650 | 23850 | 23850 | 23650 | 231 |
| 558 | 20240523 | 093500 | 127334700 | 23850 | 23400 | 23900 | 23400 | 3025 |
| 559 | 20240523 | 093400 | 55549350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 560 | 20240523 | 093300 | 55549350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 561 | 20240523 | 093200 | 55549350 | 23400 | 23400 | 23400 | 23400 | 10 |
| 562 | 20240523 | 093100 | 55315350 | 23400 | 23350 | 23400 | 23350 | 37 |
| 563 | 20240523 | 093000 | 54451350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 564 | 20240523 | 092900 | 54451350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 565 | 20240523 | 092800 | 54451350 | 23400 | 23350 | 23400 | 23350 | 4 |
| 566 | 20240523 | 092700 | 54357900 | 23350 | 23350 | 23350 | 23350 | 1 |
| 567 | 20240523 | 092600 | 54334550 | 23300 | 23300 | 23300 | 23300 | 9 |
| 568 | 20240523 | 092500 | 54124850 | 23350 | 23400 | 23400 | 23350 | 2 |
| 569 | 20240523 | 092400 | 54078100 | 23300 | 23300 | 23300 | 23300 | 9 |
| 570 | 20240523 | 092300 | 53868400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 571 | 20240523 | 092200 | 53868400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 572 | 20240523 | 092100 | 53868400 | 23400 | 23400 | 23400 | 23400 | 10 |
| 573 | 20240523 | 092000 | 53634400 | 23250 | 23400 | 23450 | 23250 | 270 |
| 574 | 20240523 | 091900 | 47317250 | 23400 | 23400 | 23400 | 23200 | 10 |
| 575 | 20240523 | 091800 | 47084850 | 23350 | 23050 | 23350 | 23050 | 633 |
| 576 | 20240523 | 091700 | 32425800 | 23200 | 23200 | 23200 | 23200 | 10 |
| 577 | 20240523 | 091600 | 32193800 | 23200 | 23200 | 23200 | 23200 | 10 |
| 578 | 20240523 | 091500 | 31961800 | 23200 | 23200 | 23200 | 23200 | 1 |
| 579 | 20240523 | 091400 | 31938600 | 23200 | 23200 | 23200 | 23200 | 12 |
| 580 | 20240523 | 091300 | 31660200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 581 | 20240523 | 091200 | 31660200 | 23200 | 23100 | 23200 | 23100 | 2 |
| 582 | 20240523 | 091100 | 31613900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 583 | 20240523 | 091000 | 31613900 | 23250 | 23200 | 23250 | 23200 | 5 |
| 584 | 20240523 | 090900 | 31497850 | 23050 | 23050 | 23050 | 23050 | 2 |
| 585 | 20240523 | 090800 | 31451750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 586 | 20240523 | 090700 | 31451750 | 23250 | 23200 | 23250 | 23200 | 4 |
| 587 | 20240523 | 090600 | 31358850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 588 | 20240523 | 090500 | 31358850 | 23250 | 23000 | 23250 | 23000 | 294 |
| 589 | 20240523 | 090400 | 24547250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 590 | 20240523 | 090300 | 24547250 | 23000 | 23000 | 23000 | 23000 | 10 |
| 591 | 20240523 | 090200 | 24317250 | 23000 | 22950 | 23000 | 22950 | 1000 |
| 592 | 20240523 | 090100 | 1318250 | 22900 | 23000 | 23000 | 22900 | 17 |
| 593 | 20240523 | 090000 | 927550 | 23050 | 23200 | 23200 | 23050 | 40 |