32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 7981 |
| 3 | 20240523 | 185100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 4 | 20240523 | 185000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 5 | 20240523 | 184900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 6 | 20240523 | 184800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 7 | 20240523 | 184700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 8 | 20240523 | 184600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 9 | 20240523 | 184500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 10 | 20240523 | 184400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 11 | 20240523 | 184300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 12 | 20240523 | 184200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 13 | 20240523 | 184100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 14 | 20240523 | 184000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 15 | 20240523 | 183900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 16 | 20240523 | 183800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 17 | 20240523 | 183700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 18 | 20240523 | 183600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 19 | 20240523 | 183500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 20 | 20240523 | 183400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 21 | 20240523 | 183300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 22 | 20240523 | 183200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 23 | 20240523 | 183100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 24 | 20240523 | 183000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 25 | 20240523 | 182900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 26 | 20240523 | 182800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 27 | 20240523 | 182700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 28 | 20240523 | 182600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 29 | 20240523 | 182500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 30 | 20240523 | 182400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 31 | 20240523 | 182300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 32 | 20240523 | 182200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 7981 |
| 33 | 20240523 | 182100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 34 | 20240523 | 182000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 35 | 20240523 | 181900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 36 | 20240523 | 181800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 37 | 20240523 | 181700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 38 | 20240523 | 181600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 39 | 20240523 | 181500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 40 | 20240523 | 181400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 41 | 20240523 | 181300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 42 | 20240523 | 181200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 43 | 20240523 | 181100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 44 | 20240523 | 181000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 45 | 20240523 | 180900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 46 | 20240523 | 180800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 47 | 20240523 | 180700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 48 | 20240523 | 180600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 49 | 20240523 | 180500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 50 | 20240523 | 180400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 51 | 20240523 | 180300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 52 | 20240523 | 180200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 53 | 20240523 | 180100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 54 | 20240523 | 180000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 55 | 20240523 | 175900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 56 | 20240523 | 175800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 57 | 20240523 | 175700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 58 | 20240523 | 175600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 59 | 20240523 | 175500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 60 | 20240523 | 175400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 61 | 20240523 | 175300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 62 | 20240523 | 175200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 7981 |
| 63 | 20240523 | 175100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 64 | 20240523 | 175000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 65 | 20240523 | 174900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 66 | 20240523 | 174800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 67 | 20240523 | 174700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 68 | 20240523 | 174600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 69 | 20240523 | 174500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 70 | 20240523 | 174400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 71 | 20240523 | 174300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 72 | 20240523 | 174200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 73 | 20240523 | 174100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 74 | 20240523 | 174000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 75 | 20240523 | 173900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 76 | 20240523 | 173800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 77 | 20240523 | 173700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 78 | 20240523 | 173600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 79 | 20240523 | 173500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 80 | 20240523 | 173400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 81 | 20240523 | 173300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 82 | 20240523 | 173200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 83 | 20240523 | 173100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 84 | 20240523 | 173000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 85 | 20240523 | 172900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 86 | 20240523 | 172800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 87 | 20240523 | 172700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 88 | 20240523 | 172600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 89 | 20240523 | 172500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 90 | 20240523 | 172400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 91 | 20240523 | 172300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 92 | 20240523 | 172200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 7981 |
| 93 | 20240523 | 172100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 94 | 20240523 | 172000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 95 | 20240523 | 171900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 96 | 20240523 | 171800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 97 | 20240523 | 171700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 98 | 20240523 | 171600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 99 | 20240523 | 171500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 100 | 20240523 | 171400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 101 | 20240523 | 171300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 102 | 20240523 | 171200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 103 | 20240523 | 171100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 104 | 20240523 | 171000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 105 | 20240523 | 170900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 106 | 20240523 | 170800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 107 | 20240523 | 170700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 108 | 20240523 | 170600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 109 | 20240523 | 170500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 110 | 20240523 | 170400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 111 | 20240523 | 170300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 112 | 20240523 | 170200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 113 | 20240523 | 170100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 114 | 20240523 | 170000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 115 | 20240523 | 165900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 116 | 20240523 | 165800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 117 | 20240523 | 165700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 118 | 20240523 | 165600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 119 | 20240523 | 165500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 120 | 20240523 | 165400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 121 | 20240523 | 165300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 122 | 20240523 | 165200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 7981 |
| 123 | 20240523 | 165100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 124 | 20240523 | 165000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 125 | 20240523 | 164900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 126 | 20240523 | 164800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 127 | 20240523 | 164700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 128 | 20240523 | 164600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 129 | 20240523 | 164500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 130 | 20240523 | 164400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 131 | 20240523 | 164300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 132 | 20240523 | 164200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 133 | 20240523 | 164100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 134 | 20240523 | 164000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 135 | 20240523 | 163900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 136 | 20240523 | 163800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 137 | 20240523 | 163700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 138 | 20240523 | 163600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 139 | 20240523 | 163500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 140 | 20240523 | 163400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 141 | 20240523 | 163300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 142 | 20240523 | 163200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 143 | 20240523 | 163100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 144 | 20240523 | 163000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 145 | 20240523 | 162900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 146 | 20240523 | 162800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 147 | 20240523 | 162700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 148 | 20240523 | 162600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 149 | 20240523 | 162500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 150 | 20240523 | 162400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 151 | 20240523 | 162300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 152 | 20240523 | 162200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 7981 |
| 153 | 20240523 | 162100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 154 | 20240523 | 162000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 155 | 20240523 | 161900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 156 | 20240523 | 161800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 157 | 20240523 | 161700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 158 | 20240523 | 161600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 159 | 20240523 | 161500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 160 | 20240523 | 161400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 161 | 20240523 | 161300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 162 | 20240523 | 161200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 163 | 20240523 | 161100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 164 | 20240523 | 161000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 165 | 20240523 | 160900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 166 | 20240523 | 160800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 167 | 20240523 | 160700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 168 | 20240523 | 160600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 169 | 20240523 | 160500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 170 | 20240523 | 160400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 171 | 20240523 | 160300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 172 | 20240523 | 160200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 173 | 20240523 | 160100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 174 | 20240523 | 160000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 175 | 20240523 | 155900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 176 | 20240523 | 155800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 177 | 20240523 | 155700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 178 | 20240523 | 155600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 179 | 20240523 | 155500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 180 | 20240523 | 155400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 181 | 20240523 | 155300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 182 | 20240523 | 155200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 7981 |
| 183 | 20240523 | 155100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 184 | 20240523 | 155000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 185 | 20240523 | 154900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 186 | 20240523 | 154800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 187 | 20240523 | 154700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 188 | 20240523 | 154600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 189 | 20240523 | 154500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 190 | 20240523 | 154400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 191 | 20240523 | 154300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 192 | 20240523 | 154200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 193 | 20240523 | 154100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 194 | 20240523 | 154000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 195 | 20240523 | 153900 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 196 | 20240523 | 153800 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 197 | 20240523 | 153700 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 198 | 20240523 | 153600 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 199 | 20240523 | 153500 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 200 | 20240523 | 153400 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 201 | 20240523 | 153300 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 202 | 20240523 | 153200 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 203 | 20240523 | 153100 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 204 | 20240523 | 153000 | 5974070800 | 36200 | 36200 | 36200 | 36200 | 7981 |
| 205 | 20240523 | 152900 | 5685158600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 206 | 20240523 | 152800 | 5685158600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 207 | 20240523 | 152700 | 5685158600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 208 | 20240523 | 152600 | 5685158600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 209 | 20240523 | 152500 | 5685158600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 210 | 20240523 | 152400 | 5685158600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 211 | 20240523 | 152300 | 5685158600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 212 | 20240523 | 152200 | 5685158600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 213 | 20240523 | 152100 | 5685158600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 214 | 20240523 | 152000 | 5685158600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 215 | 20240523 | 151900 | 5685158600 | 36200 | 36150 | 36200 | 36150 | 439 |
| 216 | 20240523 | 151800 | 5669280500 | 36150 | 36150 | 36150 | 36100 | 446 |
| 217 | 20240523 | 151700 | 5653163750 | 36150 | 36150 | 36150 | 36100 | 410 |
| 218 | 20240523 | 151600 | 5638358450 | 36150 | 36100 | 36150 | 36100 | 935 |
| 219 | 20240523 | 151500 | 5604594050 | 36100 | 36150 | 36200 | 36100 | 727 |
| 220 | 20240523 | 151400 | 5578317600 | 36200 | 36150 | 36250 | 36150 | 193 |
| 221 | 20240523 | 151300 | 5571339800 | 36250 | 36150 | 36250 | 36150 | 977 |
| 222 | 20240523 | 151200 | 5536015550 | 36150 | 36200 | 36250 | 36150 | 1434 |
| 223 | 20240523 | 151100 | 5484123650 | 36250 | 36200 | 36300 | 36200 | 984 |
| 224 | 20240523 | 151000 | 5448492900 | 36200 | 36200 | 36250 | 36200 | 123 |
| 225 | 20240523 | 150900 | 5444039900 | 36250 | 36300 | 36300 | 36200 | 57 |
| 226 | 20240523 | 150800 | 5441975300 | 36300 | 36250 | 36300 | 36250 | 445 |
| 227 | 20240523 | 150700 | 5425838900 | 36200 | 36250 | 36250 | 36200 | 16 |
| 228 | 20240523 | 150600 | 5425259200 | 36250 | 36200 | 36250 | 36200 | 282 |
| 229 | 20240523 | 150500 | 5415046600 | 36200 | 36250 | 36250 | 36200 | 243 |
| 230 | 20240523 | 150400 | 5406243050 | 36250 | 36250 | 36250 | 36200 | 114 |
| 231 | 20240523 | 150300 | 5402111300 | 36250 | 36300 | 36300 | 36200 | 613 |
| 232 | 20240523 | 150200 | 5379887450 | 36300 | 36350 | 36350 | 36250 | 346 |
| 233 | 20240523 | 150100 | 5367333850 | 36300 | 36300 | 36300 | 36250 | 149 |
| 234 | 20240523 | 150000 | 5361925250 | 36300 | 36250 | 36350 | 36250 | 142 |
| 235 | 20240523 | 145900 | 5356770650 | 36250 | 36300 | 36300 | 36250 | 273 |
| 236 | 20240523 | 145800 | 5346865050 | 36250 | 36250 | 36300 | 36200 | 71 |
| 237 | 20240523 | 145700 | 5344290000 | 36250 | 36250 | 36300 | 36250 | 64 |
| 238 | 20240523 | 145600 | 5341967100 | 36300 | 36250 | 36300 | 36200 | 229 |
| 239 | 20240523 | 145500 | 5333662600 | 36250 | 36250 | 36250 | 36200 | 87 |
| 240 | 20240523 | 145400 | 5330510550 | 36200 | 36350 | 36350 | 36200 | 253 |
| 241 | 20240523 | 145300 | 5321326850 | 36350 | 36250 | 36350 | 36250 | 91 |
| 242 | 20240523 | 145200 | 5318023950 | 36250 | 36300 | 36350 | 36250 | 261 |
| 243 | 20240523 | 145100 | 5308554250 | 36350 | 36300 | 36350 | 36250 | 180 |
| 244 | 20240523 | 145000 | 5302019150 | 36250 | 36300 | 36300 | 36250 | 120 |
| 245 | 20240523 | 144900 | 5297663800 | 36300 | 36350 | 36350 | 36250 | 151 |
| 246 | 20240523 | 144800 | 5292184150 | 36300 | 36250 | 36350 | 36250 | 170 |
| 247 | 20240523 | 144700 | 5286013350 | 36250 | 36300 | 36400 | 36200 | 2072 |
| 248 | 20240523 | 144600 | 5210951150 | 36300 | 36350 | 36350 | 36300 | 76 |
| 249 | 20240523 | 144500 | 5208190950 | 36300 | 36400 | 36400 | 36300 | 178 |
| 250 | 20240523 | 144400 | 5201721000 | 36400 | 36400 | 36400 | 36250 | 546 |
| 251 | 20240523 | 144300 | 5181900050 | 36400 | 36400 | 36400 | 36300 | 79 |
| 252 | 20240523 | 144200 | 5179029550 | 36350 | 36350 | 36400 | 36300 | 344 |
| 253 | 20240523 | 144100 | 5166530900 | 36300 | 36300 | 36400 | 36300 | 57 |
| 254 | 20240523 | 144000 | 5164457500 | 36300 | 36300 | 36350 | 36300 | 57 |
| 255 | 20240523 | 143900 | 5162386550 | 36300 | 36400 | 36400 | 36300 | 290 |
| 256 | 20240523 | 143800 | 5151845900 | 36350 | 36350 | 36400 | 36350 | 27 |
| 257 | 20240523 | 143700 | 5150864200 | 36300 | 36450 | 36450 | 36250 | 33 |
| 258 | 20240523 | 143600 | 5149665050 | 36450 | 36400 | 36450 | 36250 | 2408 |
| 259 | 20240523 | 143500 | 5062267550 | 36400 | 36400 | 36450 | 36350 | 188 |
| 260 | 20240523 | 143400 | 5055426600 | 36400 | 36400 | 36400 | 36350 | 461 |
| 261 | 20240523 | 143300 | 5038649400 | 36350 | 36400 | 36400 | 36350 | 172 |
| 262 | 20240523 | 143200 | 5032391100 | 36400 | 36400 | 36400 | 36350 | 70 |
| 263 | 20240523 | 143100 | 5029844550 | 36400 | 36350 | 36450 | 36350 | 271 |
| 264 | 20240523 | 143000 | 5019984200 | 36300 | 36350 | 36350 | 36300 | 285 |
| 265 | 20240523 | 142900 | 5009627200 | 36400 | 36400 | 36400 | 36350 | 72 |
| 266 | 20240523 | 142800 | 5007008000 | 36350 | 36450 | 36450 | 36350 | 166 |
| 267 | 20240523 | 142700 | 5000958400 | 36450 | 36350 | 36450 | 36300 | 240 |
| 268 | 20240523 | 142600 | 4992218100 | 36300 | 36250 | 36300 | 36250 | 106 |
| 269 | 20240523 | 142500 | 4988370650 | 36300 | 36250 | 36300 | 36250 | 206 |
| 270 | 20240523 | 142400 | 4980893050 | 36250 | 36300 | 36300 | 36250 | 112 |
| 271 | 20240523 | 142300 | 4976827750 | 36250 | 36300 | 36300 | 36250 | 422 |
| 272 | 20240523 | 142200 | 4961526800 | 36300 | 36250 | 36300 | 36250 | 207 |
| 273 | 20240523 | 142100 | 4954013450 | 36250 | 36300 | 36300 | 36250 | 32 |
| 274 | 20240523 | 142000 | 4952852000 | 36300 | 36250 | 36300 | 36250 | 351 |
| 275 | 20240523 | 141900 | 4940119150 | 36300 | 36300 | 36350 | 36250 | 790 |
| 276 | 20240523 | 141800 | 4911468800 | 36300 | 36300 | 36350 | 36300 | 45 |
| 277 | 20240523 | 141700 | 4909833450 | 36350 | 36300 | 36350 | 36300 | 295 |
| 278 | 20240523 | 141600 | 4899117800 | 36300 | 36350 | 36350 | 36300 | 1055 |
| 279 | 20240523 | 141500 | 4860818800 | 36350 | 36400 | 36400 | 36300 | 1351 |
| 280 | 20240523 | 141400 | 4811704800 | 36450 | 36400 | 36500 | 36400 | 132 |
| 281 | 20240523 | 141300 | 4806891050 | 36350 | 36400 | 36450 | 36350 | 99 |
| 282 | 20240523 | 141200 | 4803289400 | 36350 | 36400 | 36400 | 36350 | 40 |
| 283 | 20240523 | 141100 | 4801834250 | 36400 | 36400 | 36500 | 36350 | 148 |
| 284 | 20240523 | 141000 | 4796443150 | 36350 | 36450 | 36450 | 36350 | 75 |
| 285 | 20240523 | 140900 | 4793714650 | 36500 | 36400 | 36550 | 36350 | 71 |
| 286 | 20240523 | 140800 | 4791130900 | 36350 | 36350 | 36550 | 36350 | 268 |
| 287 | 20240523 | 140700 | 4781367600 | 36400 | 36350 | 36400 | 36350 | 1866 |
| 288 | 20240523 | 140600 | 4713535600 | 36350 | 36350 | 36350 | 36250 | 1122 |
| 289 | 20240523 | 140500 | 4672803950 | 36350 | 36300 | 36350 | 36300 | 304 |
| 290 | 20240523 | 140400 | 4661762700 | 36350 | 36350 | 36350 | 36300 | 131 |
| 291 | 20240523 | 140300 | 4657007150 | 36300 | 36350 | 36350 | 36300 | 556 |
| 292 | 20240523 | 140200 | 4636823200 | 36350 | 36300 | 36350 | 36300 | 310 |
| 293 | 20240523 | 140100 | 4625563050 | 36300 | 36350 | 36350 | 36300 | 566 |
| 294 | 20240523 | 140000 | 4605015800 | 36300 | 36300 | 36350 | 36300 | 169 |
| 295 | 20240523 | 135900 | 4598879150 | 36350 | 36350 | 36350 | 36300 | 155 |
| 296 | 20240523 | 135800 | 4593245100 | 36300 | 36350 | 36350 | 36300 | 25 |
| 297 | 20240523 | 135700 | 4592337550 | 36300 | 36300 | 36350 | 36250 | 461 |
| 298 | 20240523 | 135600 | 4575598900 | 36350 | 36300 | 36350 | 36300 | 44 |
| 299 | 20240523 | 135500 | 4574000450 | 36300 | 36350 | 36350 | 36300 | 91 |
| 300 | 20240523 | 135400 | 4570695250 | 36350 | 36300 | 36350 | 36250 | 268 |
| 301 | 20240523 | 135300 | 4560959650 | 36300 | 36350 | 36350 | 36300 | 579 |
| 302 | 20240523 | 135200 | 4539940900 | 36300 | 36300 | 36350 | 36300 | 213 |
| 303 | 20240523 | 135100 | 4532206900 | 36350 | 36300 | 36350 | 36300 | 368 |
| 304 | 20240523 | 135000 | 4518839850 | 36350 | 36350 | 36350 | 36300 | 1213 |
| 305 | 20240523 | 134900 | 4474802550 | 36350 | 36350 | 36400 | 36350 | 217 |
| 306 | 20240523 | 134800 | 4466913150 | 36400 | 36350 | 36400 | 36350 | 278 |
| 307 | 20240523 | 134700 | 4456799150 | 36350 | 36500 | 36500 | 36350 | 1173 |
| 308 | 20240523 | 134600 | 4414129550 | 36500 | 36450 | 36500 | 36400 | 227 |
| 309 | 20240523 | 134500 | 4405859400 | 36550 | 36450 | 36550 | 36400 | 171 |
| 310 | 20240523 | 134400 | 4399622350 | 36450 | 36350 | 36500 | 36350 | 87 |
| 311 | 20240523 | 134300 | 4396455900 | 36350 | 36500 | 36500 | 36350 | 83 |
| 312 | 20240523 | 134200 | 4393436750 | 36450 | 36300 | 36550 | 36300 | 360 |
| 313 | 20240523 | 134100 | 4380338650 | 36350 | 36300 | 36350 | 36300 | 543 |
| 314 | 20240523 | 134000 | 4360608750 | 36300 | 36350 | 36350 | 36300 | 182 |
| 315 | 20240523 | 133900 | 4353997000 | 36300 | 36400 | 36450 | 36300 | 1709 |
| 316 | 20240523 | 133800 | 4291841400 | 36400 | 36450 | 36450 | 36400 | 170 |
| 317 | 20240523 | 133700 | 4285649150 | 36400 | 36450 | 36600 | 36400 | 171 |
| 318 | 20240523 | 133600 | 4279408050 | 36500 | 36450 | 36500 | 36400 | 60 |
| 319 | 20240523 | 133500 | 4277221450 | 36450 | 36450 | 36450 | 36400 | 22 |
| 320 | 20240523 | 133400 | 4276420400 | 36450 | 36450 | 36600 | 36450 | 190 |
| 321 | 20240523 | 133300 | 4269479500 | 36400 | 36550 | 36600 | 36400 | 124 |
| 322 | 20240523 | 133200 | 4264958400 | 36600 | 36500 | 36600 | 36500 | 32 |
| 323 | 20240523 | 133100 | 4263788400 | 36600 | 36500 | 36600 | 36400 | 1849 |
| 324 | 20240523 | 133000 | 4196312850 | 36500 | 36500 | 36550 | 36400 | 66 |
| 325 | 20240523 | 132900 | 4193905350 | 36550 | 36500 | 36550 | 36500 | 31 |
| 326 | 20240523 | 132800 | 4192772500 | 36550 | 36500 | 36550 | 36400 | 169 |
| 327 | 20240523 | 132700 | 4186602950 | 36500 | 36400 | 36500 | 36400 | 14 |
| 328 | 20240523 | 132600 | 4186092650 | 36400 | 36500 | 36500 | 36400 | 117 |
| 329 | 20240523 | 132500 | 4181827050 | 36550 | 36450 | 36550 | 36400 | 173 |
| 330 | 20240523 | 132400 | 4175520050 | 36450 | 36400 | 36450 | 36400 | 60 |
| 331 | 20240523 | 132300 | 4173333250 | 36400 | 36450 | 36550 | 36400 | 74 |
| 332 | 20240523 | 132200 | 4170635500 | 36500 | 36400 | 36500 | 36350 | 273 |
| 333 | 20240523 | 132100 | 4160690400 | 36400 | 36450 | 36450 | 36400 | 127 |
| 334 | 20240523 | 132000 | 4156063650 | 36400 | 36450 | 36450 | 36400 | 257 |
| 335 | 20240523 | 131900 | 4146697800 | 36450 | 36450 | 36450 | 36400 | 147 |
| 336 | 20240523 | 131800 | 4141339800 | 36400 | 36400 | 36450 | 36350 | 254 |
| 337 | 20240523 | 131700 | 4132093150 | 36350 | 36350 | 36400 | 36350 | 137 |
| 338 | 20240523 | 131600 | 4127107700 | 36350 | 36400 | 36400 | 36350 | 138 |
| 339 | 20240523 | 131500 | 4122088100 | 36400 | 36350 | 36400 | 36300 | 124 |
| 340 | 20240523 | 131400 | 4117580200 | 36350 | 36400 | 36400 | 36350 | 337 |
| 341 | 20240523 | 131300 | 4105327450 | 36400 | 36400 | 36450 | 36400 | 39 |
| 342 | 20240523 | 131200 | 4103907750 | 36400 | 36450 | 36450 | 36350 | 131 |
| 343 | 20240523 | 131100 | 4099140350 | 36450 | 36400 | 36450 | 36350 | 667 |
| 344 | 20240523 | 131000 | 4074888350 | 36350 | 36450 | 36450 | 36350 | 475 |
| 345 | 20240523 | 130900 | 4057595650 | 36450 | 36450 | 36500 | 36450 | 77 |
| 346 | 20240523 | 130800 | 4054787600 | 36400 | 36450 | 36450 | 36400 | 757 |
| 347 | 20240523 | 130700 | 4027197200 | 36500 | 36500 | 36500 | 36500 | 27 |
| 348 | 20240523 | 130600 | 4026211700 | 36500 | 36500 | 36500 | 36500 | 57 |
| 349 | 20240523 | 130500 | 4024131200 | 36500 | 36500 | 36500 | 36450 | 209 |
| 350 | 20240523 | 130400 | 4016506000 | 36500 | 36500 | 36500 | 36450 | 186 |
| 351 | 20240523 | 130300 | 4009717100 | 36500 | 36500 | 36500 | 36450 | 165 |
| 352 | 20240523 | 130200 | 4003696550 | 36450 | 36450 | 36500 | 36350 | 125 |
| 353 | 20240523 | 130100 | 3999144700 | 36500 | 36500 | 36500 | 36400 | 101 |
| 354 | 20240523 | 130000 | 3995462250 | 36500 | 36400 | 36500 | 36400 | 132 |
| 355 | 20240523 | 125900 | 3990644550 | 36400 | 36400 | 36500 | 36350 | 75 |
| 356 | 20240523 | 125800 | 3987914700 | 36400 | 36450 | 36500 | 36400 | 127 |
| 357 | 20240523 | 125700 | 3983285900 | 36450 | 36450 | 36450 | 36450 | 128 |
| 358 | 20240523 | 125600 | 3978620300 | 36350 | 36450 | 36450 | 36350 | 6 |
| 359 | 20240523 | 125500 | 3978401700 | 36400 | 36400 | 36450 | 36350 | 70 |
| 360 | 20240523 | 125400 | 3975854250 | 36400 | 36350 | 36500 | 36350 | 123 |
| 361 | 20240523 | 125300 | 3971370900 | 36350 | 36350 | 36400 | 36350 | 550 |
| 362 | 20240523 | 125200 | 3951377050 | 36350 | 36350 | 36400 | 36250 | 2285 |
| 363 | 20240523 | 125100 | 3868456700 | 36350 | 36300 | 36350 | 36250 | 2242 |
| 364 | 20240523 | 125000 | 3787098900 | 36300 | 36500 | 36500 | 36300 | 3482 |
| 365 | 20240523 | 124900 | 3660499250 | 36500 | 36500 | 36500 | 36450 | 78 |
| 366 | 20240523 | 124800 | 3657654500 | 36500 | 36500 | 36500 | 36450 | 104 |
| 367 | 20240523 | 124700 | 3653858550 | 36500 | 36500 | 36500 | 36450 | 558 |
| 368 | 20240523 | 124600 | 3633517700 | 36500 | 36500 | 36500 | 36450 | 73 |
| 369 | 20240523 | 124500 | 3630855550 | 36500 | 36450 | 36500 | 36450 | 104 |
| 370 | 20240523 | 124400 | 3627059600 | 36500 | 36600 | 36650 | 36450 | 111 |
| 371 | 20240523 | 124300 | 3623006950 | 36600 | 36650 | 36650 | 36600 | 102 |
| 372 | 20240523 | 124200 | 3619268700 | 36450 | 36650 | 36650 | 36450 | 49 |
| 373 | 20240523 | 124100 | 3617481900 | 36450 | 36650 | 36650 | 36450 | 128 |
| 374 | 20240523 | 124000 | 3612805250 | 36450 | 36550 | 36650 | 36450 | 172 |
| 375 | 20240523 | 123900 | 3606514200 | 36450 | 36500 | 36550 | 36450 | 183 |
| 376 | 20240523 | 123800 | 3599843600 | 36500 | 36550 | 36600 | 36450 | 1134 |
| 377 | 20240523 | 123700 | 3558396950 | 36550 | 36550 | 36700 | 36450 | 796 |
| 378 | 20240523 | 123600 | 3529336150 | 36500 | 36650 | 36650 | 36500 | 625 |
| 379 | 20240523 | 123500 | 3506499950 | 36600 | 36650 | 36650 | 36600 | 219 |
| 380 | 20240523 | 123400 | 3498473750 | 36600 | 36650 | 36750 | 36600 | 140 |
| 381 | 20240523 | 123300 | 3493337100 | 36600 | 36650 | 36650 | 36550 | 80 |
| 382 | 20240523 | 123200 | 3490409850 | 36600 | 36750 | 36750 | 36600 | 61 |
| 383 | 20240523 | 123100 | 3488177100 | 36550 | 36650 | 36750 | 36550 | 132 |
| 384 | 20240523 | 123000 | 3483329600 | 36600 | 36600 | 36650 | 36550 | 49 |
| 385 | 20240523 | 122900 | 3481537350 | 36600 | 36700 | 36700 | 36600 | 74 |
| 386 | 20240523 | 122800 | 3478827450 | 36750 | 36650 | 36750 | 36550 | 111 |
| 387 | 20240523 | 122700 | 3474749450 | 36750 | 36800 | 36800 | 36750 | 20 |
| 388 | 20240523 | 122600 | 3474014350 | 36800 | 36750 | 36800 | 36600 | 219 |
| 389 | 20240523 | 122500 | 3465970850 | 36750 | 36750 | 36750 | 36750 | 22 |
| 390 | 20240523 | 122400 | 3465162350 | 36750 | 36650 | 36750 | 36650 | 3 |
| 391 | 20240523 | 122300 | 3465052200 | 36750 | 36750 | 36750 | 36550 | 193 |
| 392 | 20240523 | 122200 | 3457966300 | 36650 | 36700 | 36750 | 36650 | 162 |
| 393 | 20240523 | 122100 | 3452019600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 394 | 20240523 | 122000 | 3452019600 | 36750 | 36650 | 36750 | 36550 | 154 |
| 395 | 20240523 | 121900 | 3446372900 | 36750 | 36600 | 36750 | 36550 | 97 |
| 396 | 20240523 | 121800 | 3442821200 | 36600 | 36750 | 36750 | 36600 | 60 |
| 397 | 20240523 | 121700 | 3440621950 | 36700 | 36550 | 36700 | 36550 | 105 |
| 398 | 20240523 | 121600 | 3436769950 | 36500 | 36650 | 36650 | 36500 | 121 |
| 399 | 20240523 | 121500 | 3432344050 | 36650 | 36700 | 36700 | 36650 | 27 |
| 400 | 20240523 | 121400 | 3431354300 | 36700 | 36700 | 36700 | 36700 | 441 |
| 401 | 20240523 | 121300 | 3415169600 | 36700 | 36750 | 36750 | 36550 | 178 |
| 402 | 20240523 | 121200 | 3408650800 | 36750 | 36700 | 36750 | 36450 | 145 |
| 403 | 20240523 | 121100 | 3403347250 | 36500 | 36700 | 36750 | 36500 | 117 |
| 404 | 20240523 | 121000 | 3399053450 | 36650 | 36600 | 36650 | 36450 | 2128 |
| 405 | 20240523 | 120900 | 3321229350 | 36600 | 36600 | 36600 | 36600 | 465 |
| 406 | 20240523 | 120800 | 3304210350 | 36600 | 36550 | 36600 | 36550 | 198 |
| 407 | 20240523 | 120700 | 3296964200 | 36550 | 36500 | 36600 | 36500 | 70 |
| 408 | 20240523 | 120600 | 3294407750 | 36500 | 36550 | 36600 | 36500 | 257 |
| 409 | 20240523 | 120500 | 3285005550 | 36550 | 36550 | 36550 | 36550 | 21 |
| 410 | 20240523 | 120400 | 3284238000 | 36550 | 36450 | 36550 | 36400 | 475 |
| 411 | 20240523 | 120300 | 3266942450 | 36450 | 36550 | 36600 | 36450 | 613 |
| 412 | 20240523 | 120200 | 3244546700 | 36550 | 36550 | 36550 | 36550 | 7 |
| 413 | 20240523 | 120100 | 3244290850 | 36550 | 36550 | 36550 | 36550 | 44 |
| 414 | 20240523 | 120000 | 3242682650 | 36550 | 36550 | 36550 | 36500 | 287 |
| 415 | 20240523 | 115900 | 3232195050 | 36550 | 36550 | 36550 | 36500 | 100 |
| 416 | 20240523 | 115800 | 3228540350 | 36550 | 36550 | 36550 | 36500 | 66 |
| 417 | 20240523 | 115700 | 3226130650 | 36550 | 36500 | 36550 | 36400 | 270 |
| 418 | 20240523 | 115600 | 3216278700 | 36500 | 36500 | 36500 | 36450 | 30 |
| 419 | 20240523 | 115500 | 3215183950 | 36400 | 36400 | 36450 | 36400 | 198 |
| 420 | 20240523 | 115400 | 3207976650 | 36500 | 36450 | 36500 | 36350 | 384 |
| 421 | 20240523 | 115300 | 3193986550 | 36500 | 36500 | 36500 | 36500 | 29 |
| 422 | 20240523 | 115200 | 3192928050 | 36500 | 36450 | 36500 | 36450 | 384 |
| 423 | 20240523 | 115100 | 3178931200 | 36450 | 36400 | 36450 | 36400 | 117 |
| 424 | 20240523 | 115000 | 3174667100 | 36400 | 36400 | 36450 | 36350 | 166 |
| 425 | 20240523 | 114900 | 3168623500 | 36350 | 36500 | 36550 | 36350 | 3465 |
| 426 | 20240523 | 114800 | 3042353200 | 36500 | 36500 | 36500 | 36500 | 44 |
| 427 | 20240523 | 114700 | 3040747200 | 36450 | 36500 | 36500 | 36450 | 157 |
| 428 | 20240523 | 114600 | 3035021250 | 36550 | 36450 | 36550 | 36450 | 289 |
| 429 | 20240523 | 114500 | 3024468300 | 36450 | 36500 | 36500 | 36450 | 25 |
| 430 | 20240523 | 114400 | 3023556800 | 36500 | 36500 | 36500 | 36450 | 69 |
| 431 | 20240523 | 114300 | 3021040600 | 36500 | 36500 | 36550 | 36500 | 186 |
| 432 | 20240523 | 114200 | 3014250200 | 36500 | 36450 | 36500 | 36450 | 69 |
| 433 | 20240523 | 114100 | 3011731750 | 36500 | 36500 | 36550 | 36500 | 378 |
| 434 | 20240523 | 114000 | 2997934700 | 36550 | 36600 | 36750 | 36500 | 2906 |
| 435 | 20240523 | 113900 | 2891673150 | 36600 | 36650 | 36650 | 36600 | 596 |
| 436 | 20240523 | 113800 | 2869855250 | 36650 | 36650 | 36650 | 36600 | 331 |
| 437 | 20240523 | 113700 | 2857724650 | 36650 | 36700 | 36750 | 36650 | 148 |
| 438 | 20240523 | 113600 | 2852291850 | 36700 | 36700 | 36700 | 36700 | 50 |
| 439 | 20240523 | 113500 | 2850456850 | 36750 | 36700 | 36750 | 36650 | 44 |
| 440 | 20240523 | 113400 | 2848842300 | 36700 | 36650 | 36700 | 36650 | 443 |
| 441 | 20240523 | 113300 | 2832599450 | 36700 | 36750 | 36750 | 36700 | 129 |
| 442 | 20240523 | 113200 | 2827863950 | 36700 | 36800 | 36800 | 36700 | 28 |
| 443 | 20240523 | 113100 | 2826836000 | 36800 | 36700 | 36800 | 36650 | 221 |
| 444 | 20240523 | 113000 | 2818719050 | 36700 | 36700 | 36700 | 36700 | 3 |
| 445 | 20240523 | 112900 | 2818608950 | 36650 | 36700 | 36750 | 36650 | 156 |
| 446 | 20240523 | 112800 | 2812876750 | 36700 | 36700 | 36700 | 36650 | 46 |
| 447 | 20240523 | 112700 | 2811189350 | 36700 | 36750 | 36750 | 36700 | 390 |
| 448 | 20240523 | 112600 | 2796865450 | 36750 | 36700 | 36750 | 36700 | 172 |
| 449 | 20240523 | 112500 | 2790547150 | 36700 | 36700 | 36700 | 36650 | 27 |
| 450 | 20240523 | 112400 | 2789556300 | 36650 | 36700 | 36700 | 36650 | 46 |
| 451 | 20240523 | 112300 | 2787870300 | 36700 | 36700 | 36750 | 36650 | 178 |
| 452 | 20240523 | 112200 | 2781334100 | 36700 | 36700 | 36700 | 36650 | 52 |
| 453 | 20240523 | 112100 | 2779426750 | 36700 | 36700 | 36750 | 36700 | 109 |
| 454 | 20240523 | 112000 | 2775426400 | 36700 | 36700 | 36750 | 36700 | 140 |
| 455 | 20240523 | 111900 | 2770284550 | 36700 | 36700 | 36750 | 36700 | 194 |
| 456 | 20240523 | 111800 | 2763164500 | 36700 | 36650 | 36700 | 36650 | 458 |
| 457 | 20240523 | 111700 | 2746376950 | 36800 | 36700 | 36800 | 36650 | 352 |
| 458 | 20240523 | 111600 | 2733452650 | 36700 | 36800 | 36800 | 36700 | 21 |
| 459 | 20240523 | 111500 | 2732680150 | 36800 | 36700 | 36800 | 36700 | 70 |
| 460 | 20240523 | 111400 | 2730109800 | 36800 | 36750 | 36800 | 36750 | 128 |
| 461 | 20240523 | 111300 | 2725401500 | 36700 | 36750 | 36750 | 36700 | 5 |
| 462 | 20240523 | 111200 | 2725217800 | 36700 | 36750 | 36800 | 36700 | 106 |
| 463 | 20240523 | 111100 | 2721318600 | 36750 | 36700 | 36750 | 36650 | 69 |
| 464 | 20240523 | 111000 | 2718787000 | 36650 | 36700 | 36700 | 36650 | 14 |
| 465 | 20240523 | 110900 | 2718273250 | 36700 | 36750 | 36800 | 36650 | 206 |
| 466 | 20240523 | 110800 | 2710710750 | 36750 | 36750 | 36750 | 36650 | 70 |
| 467 | 20240523 | 110700 | 2708142700 | 36650 | 36700 | 36700 | 36650 | 301 |
| 468 | 20240523 | 110600 | 2697096050 | 36800 | 36800 | 36800 | 36700 | 1258 |
| 469 | 20240523 | 110500 | 2650908700 | 36800 | 36700 | 36800 | 36700 | 214 |
| 470 | 20240523 | 110400 | 2643051850 | 36700 | 36750 | 36750 | 36650 | 62 |
| 471 | 20240523 | 110300 | 2640776200 | 36800 | 36750 | 36800 | 36750 | 194 |
| 472 | 20240523 | 110200 | 2633642500 | 36750 | 36700 | 36750 | 36700 | 127 |
| 473 | 20240523 | 110100 | 2628980250 | 36700 | 36750 | 36750 | 36700 | 35 |
| 474 | 20240523 | 110000 | 2627694050 | 36750 | 36650 | 36750 | 36650 | 139 |
| 475 | 20240523 | 105900 | 2622590950 | 36650 | 36750 | 36750 | 36650 | 460 |
| 476 | 20240523 | 105800 | 2605708750 | 36750 | 36750 | 36800 | 36750 | 51 |
| 477 | 20240523 | 105700 | 2603834300 | 36750 | 36750 | 36800 | 36750 | 142 |
| 478 | 20240523 | 105600 | 2598609500 | 36800 | 36750 | 36800 | 36750 | 36 |
| 479 | 20240523 | 105500 | 2597284850 | 36700 | 36550 | 36750 | 36550 | 3621 |
| 480 | 20240523 | 105400 | 2464685350 | 36550 | 36600 | 36600 | 36550 | 159 |
| 481 | 20240523 | 105300 | 2458867900 | 36600 | 36600 | 36600 | 36550 | 205 |
| 482 | 20240523 | 105200 | 2451367600 | 36600 | 36600 | 36650 | 36550 | 152 |
| 483 | 20240523 | 105100 | 2445803650 | 36550 | 36650 | 36650 | 36550 | 46 |
| 484 | 20240523 | 105000 | 2444119050 | 36600 | 36600 | 36650 | 36600 | 121 |
| 485 | 20240523 | 104900 | 2439687650 | 36600 | 36600 | 36650 | 36550 | 150 |
| 486 | 20240523 | 104800 | 2434194050 | 36600 | 36600 | 36650 | 36600 | 76 |
| 487 | 20240523 | 104700 | 2431412200 | 36650 | 36600 | 36650 | 36600 | 54 |
| 488 | 20240523 | 104600 | 2429435600 | 36600 | 36550 | 36650 | 36550 | 211 |
| 489 | 20240523 | 104500 | 2421712600 | 36550 | 36600 | 36600 | 36550 | 82 |
| 490 | 20240523 | 104400 | 2418714050 | 36600 | 36500 | 36600 | 36500 | 34 |
| 491 | 20240523 | 104300 | 2417472000 | 36500 | 36600 | 36600 | 36500 | 264 |
| 492 | 20240523 | 104200 | 2407816700 | 36550 | 36550 | 36600 | 36550 | 153 |
| 493 | 20240523 | 104100 | 2402222400 | 36550 | 36550 | 36550 | 36500 | 7 |
| 494 | 20240523 | 104000 | 2401966650 | 36500 | 36500 | 36600 | 36500 | 159 |
| 495 | 20240523 | 103900 | 2396154550 | 36550 | 36500 | 36550 | 36450 | 255 |
| 496 | 20240523 | 103800 | 2386845400 | 36500 | 36500 | 36550 | 36500 | 62 |
| 497 | 20240523 | 103700 | 2384582100 | 36500 | 36500 | 36600 | 36500 | 284 |
| 498 | 20240523 | 103600 | 2374205600 | 36500 | 36500 | 36550 | 36500 | 129 |
| 499 | 20240523 | 103500 | 2369494550 | 36500 | 36500 | 36600 | 36450 | 181 |
| 500 | 20240523 | 103400 | 2362881000 | 36450 | 36500 | 36500 | 36450 | 76 |
| 501 | 20240523 | 103300 | 2360110400 | 36500 | 36450 | 36500 | 36450 | 155 |
| 502 | 20240523 | 103200 | 2354459350 | 36450 | 36450 | 36550 | 36450 | 204 |
| 503 | 20240523 | 103100 | 2347014100 | 36450 | 36500 | 36600 | 36450 | 67 |
| 504 | 20240523 | 103000 | 2344565700 | 36450 | 36500 | 36500 | 36450 | 100 |
| 505 | 20240523 | 102900 | 2340918000 | 36500 | 36550 | 36550 | 36450 | 976 |
| 506 | 20240523 | 102800 | 2305295250 | 36550 | 36500 | 36550 | 36500 | 77 |
| 507 | 20240523 | 102700 | 2302484650 | 36500 | 36550 | 36600 | 36500 | 120 |
| 508 | 20240523 | 102600 | 2298097400 | 36600 | 36550 | 36600 | 36550 | 102 |
| 509 | 20240523 | 102500 | 2294369150 | 36550 | 36600 | 36600 | 36550 | 37 |
| 510 | 20240523 | 102400 | 2293015500 | 36550 | 36600 | 36600 | 36550 | 90 |
| 511 | 20240523 | 102300 | 2289724650 | 36600 | 36600 | 36600 | 36550 | 75 |
| 512 | 20240523 | 102200 | 2286981450 | 36550 | 36500 | 36650 | 36500 | 191 |
| 513 | 20240523 | 102100 | 2280000150 | 36550 | 36550 | 36600 | 36500 | 96 |
| 514 | 20240523 | 102000 | 2276489200 | 36550 | 36550 | 36600 | 36550 | 28 |
| 515 | 20240523 | 101900 | 2275465750 | 36550 | 36650 | 36650 | 36550 | 73 |
| 516 | 20240523 | 101800 | 2272794450 | 36650 | 36500 | 36650 | 36500 | 408 |
| 517 | 20240523 | 101700 | 2257848900 | 36500 | 36500 | 36500 | 36500 | 0 |
| 518 | 20240523 | 101600 | 2257848900 | 36500 | 36600 | 36650 | 36500 | 581 |
| 519 | 20240523 | 101500 | 2236634500 | 36600 | 36650 | 36650 | 36550 | 21 |
| 520 | 20240523 | 101400 | 2235865850 | 36650 | 36600 | 36650 | 36550 | 64 |
| 521 | 20240523 | 101300 | 2233522150 | 36600 | 36600 | 36650 | 36500 | 157 |
| 522 | 20240523 | 101200 | 2227773900 | 36600 | 36650 | 36650 | 36550 | 1133 |
| 523 | 20240523 | 101100 | 2186274700 | 36650 | 36700 | 36700 | 36650 | 33 |
| 524 | 20240523 | 101000 | 2185063850 | 36700 | 36650 | 36700 | 36650 | 236 |
| 525 | 20240523 | 100900 | 2176411000 | 36650 | 36650 | 36700 | 36600 | 853 |
| 526 | 20240523 | 100800 | 2145148550 | 36650 | 36600 | 36650 | 36600 | 190 |
| 527 | 20240523 | 100700 | 2138186200 | 36650 | 36600 | 36650 | 36600 | 138 |
| 528 | 20240523 | 100600 | 2133128700 | 36600 | 36600 | 36650 | 36550 | 266 |
| 529 | 20240523 | 100500 | 2123391800 | 36550 | 36550 | 36600 | 36550 | 42 |
| 530 | 20240523 | 100400 | 2121856550 | 36600 | 36550 | 36600 | 36550 | 242 |
| 531 | 20240523 | 100300 | 2113009600 | 36550 | 36500 | 36550 | 36450 | 184 |
| 532 | 20240523 | 100200 | 2106294200 | 36500 | 36450 | 36500 | 36450 | 908 |
| 533 | 20240523 | 100100 | 2073177350 | 36450 | 36450 | 36450 | 36450 | 108 |
| 534 | 20240523 | 100000 | 2069240750 | 36450 | 36500 | 36500 | 36400 | 278 |
| 535 | 20240523 | 095900 | 2059112650 | 36400 | 36450 | 36450 | 36400 | 71 |
| 536 | 20240523 | 095800 | 2056527000 | 36500 | 36450 | 36500 | 36400 | 3076 |
| 537 | 20240523 | 095700 | 1944409000 | 36500 | 36450 | 36500 | 36450 | 78 |
| 538 | 20240523 | 095600 | 1941563650 | 36450 | 36500 | 36550 | 36450 | 3032 |
| 539 | 20240523 | 095500 | 1830901700 | 36500 | 36550 | 36550 | 36500 | 30 |
| 540 | 20240523 | 095400 | 1829806200 | 36550 | 36500 | 36550 | 36500 | 235 |
| 541 | 20240523 | 095300 | 1821225700 | 36500 | 36500 | 36550 | 36500 | 120 |
| 542 | 20240523 | 095200 | 1816843650 | 36500 | 36600 | 36600 | 36500 | 229 |
| 543 | 20240523 | 095100 | 1808474000 | 36550 | 36600 | 36600 | 36550 | 192 |
| 544 | 20240523 | 095000 | 1801446900 | 36600 | 36700 | 36800 | 36600 | 2008 |
| 545 | 20240523 | 094900 | 1727823550 | 36650 | 36700 | 36750 | 36650 | 214 |
| 546 | 20240523 | 094800 | 1719962350 | 36700 | 36750 | 36750 | 36700 | 582 |
| 547 | 20240523 | 094700 | 1698594150 | 36700 | 36500 | 36800 | 36500 | 10974 |
| 548 | 20240523 | 094600 | 1296941700 | 36500 | 36400 | 36550 | 36400 | 1083 |
| 549 | 20240523 | 094500 | 1257471900 | 36300 | 36300 | 36400 | 36300 | 51 |
| 550 | 20240523 | 094400 | 1255618600 | 36300 | 36300 | 36400 | 36250 | 412 |
| 551 | 20240523 | 094300 | 1240663850 | 36300 | 36400 | 36400 | 36300 | 499 |
| 552 | 20240523 | 094200 | 1222521500 | 36300 | 36550 | 36550 | 36300 | 4284 |
| 553 | 20240523 | 094100 | 1066339300 | 36500 | 36550 | 36550 | 36500 | 27 |
| 554 | 20240523 | 094000 | 1065353250 | 36500 | 36550 | 36550 | 36500 | 225 |
| 555 | 20240523 | 093900 | 1057134550 | 36550 | 36600 | 36650 | 36550 | 1740 |
| 556 | 20240523 | 093800 | 993483550 | 36600 | 36750 | 36750 | 36600 | 895 |
| 557 | 20240523 | 093700 | 960625950 | 36750 | 36800 | 36800 | 36750 | 149 |
| 558 | 20240523 | 093600 | 955144600 | 36800 | 36800 | 36800 | 36750 | 215 |
| 559 | 20240523 | 093500 | 947241200 | 36800 | 36700 | 36800 | 36700 | 292 |
| 560 | 20240523 | 093400 | 936522200 | 36700 | 36750 | 36800 | 36700 | 433 |
| 561 | 20240523 | 093300 | 920611300 | 36750 | 36750 | 36800 | 36750 | 16 |
| 562 | 20240523 | 093200 | 920023150 | 36800 | 36700 | 36800 | 36700 | 55 |
| 563 | 20240523 | 093100 | 918001550 | 36800 | 36850 | 36850 | 36750 | 672 |
| 564 | 20240523 | 093000 | 893286950 | 36900 | 36950 | 36950 | 36800 | 133 |
| 565 | 20240523 | 092900 | 888388250 | 36900 | 36900 | 36950 | 36800 | 683 |
| 566 | 20240523 | 092800 | 863192050 | 36850 | 36700 | 36900 | 36700 | 938 |
| 567 | 20240523 | 092700 | 828675600 | 36750 | 36600 | 36750 | 36600 | 640 |
| 568 | 20240523 | 092600 | 805221700 | 36600 | 36500 | 36600 | 36400 | 667 |
| 569 | 20240523 | 092500 | 780895200 | 36500 | 36550 | 36550 | 36500 | 79 |
| 570 | 20240523 | 092400 | 778009250 | 36500 | 36550 | 36550 | 36500 | 185 |
| 571 | 20240523 | 092300 | 771256000 | 36550 | 36550 | 36550 | 36500 | 165 |
| 572 | 20240523 | 092200 | 765225300 | 36550 | 36600 | 36600 | 36550 | 273 |
| 573 | 20240523 | 092100 | 755235200 | 36600 | 36550 | 36600 | 36550 | 83 |
| 574 | 20240523 | 092000 | 752199900 | 36550 | 36550 | 36550 | 36500 | 244 |
| 575 | 20240523 | 091900 | 743282300 | 36500 | 36500 | 36600 | 36450 | 262 |
| 576 | 20240523 | 091800 | 733716100 | 36500 | 36500 | 36550 | 36500 | 217 |
| 577 | 20240523 | 091700 | 725791250 | 36500 | 36600 | 36600 | 36500 | 162 |
| 578 | 20240523 | 091600 | 719873350 | 36600 | 36550 | 36600 | 36500 | 458 |
| 579 | 20240523 | 091500 | 703133750 | 36750 | 36600 | 36750 | 36400 | 1014 |
| 580 | 20240523 | 091400 | 666102100 | 36550 | 36600 | 36650 | 36550 | 179 |
| 581 | 20240523 | 091300 | 659553450 | 36550 | 36550 | 36600 | 36550 | 1156 |
| 582 | 20240523 | 091200 | 617295350 | 36550 | 36800 | 36800 | 36550 | 1082 |
| 583 | 20240523 | 091100 | 577610450 | 36850 | 36650 | 36850 | 36650 | 1866 |
| 584 | 20240523 | 091000 | 509040050 | 36600 | 36550 | 36600 | 36450 | 404 |
| 585 | 20240523 | 090900 | 494266300 | 36600 | 36500 | 36600 | 36450 | 780 |
| 586 | 20240523 | 090800 | 465814350 | 36500 | 36550 | 36700 | 36500 | 1326 |
| 587 | 20240523 | 090700 | 417313050 | 36550 | 36800 | 36800 | 36550 | 902 |
| 588 | 20240523 | 090600 | 384225100 | 36800 | 36900 | 37000 | 36800 | 2638 |
| 589 | 20240523 | 090500 | 286926900 | 36950 | 36900 | 37000 | 36800 | 475 |
| 590 | 20240523 | 090400 | 269398850 | 36900 | 36850 | 36950 | 36800 | 521 |
| 591 | 20240523 | 090300 | 250199250 | 36800 | 36800 | 36850 | 36800 | 741 |
| 592 | 20240523 | 090200 | 222925050 | 36800 | 36550 | 36800 | 36550 | 716 |
| 593 | 20240523 | 090100 | 196635800 | 36550 | 36750 | 36750 | 36450 | 1740 |
| 594 | 20240523 | 090000 | 132968500 | 36750 | 36800 | 36800 | 36450 | 3570 |