34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 5696 |
| 3 | 20240523 | 185400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 4 | 20240523 | 185300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 5 | 20240523 | 185200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 6 | 20240523 | 185100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 7 | 20240523 | 185000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 8 | 20240523 | 184900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 9 | 20240523 | 184800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 10 | 20240523 | 184700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 11 | 20240523 | 184600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 12 | 20240523 | 184500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 13 | 20240523 | 184400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 14 | 20240523 | 184300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 15 | 20240523 | 184200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 16 | 20240523 | 184100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 17 | 20240523 | 184000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 18 | 20240523 | 183900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 19 | 20240523 | 183800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 20 | 20240523 | 183700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 21 | 20240523 | 183600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 22 | 20240523 | 183500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 23 | 20240523 | 183400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 24 | 20240523 | 183300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 25 | 20240523 | 183200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 26 | 20240523 | 183100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 27 | 20240523 | 183000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 28 | 20240523 | 182900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 29 | 20240523 | 182800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 30 | 20240523 | 182700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 31 | 20240523 | 182600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 32 | 20240523 | 182500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 5696 |
| 33 | 20240523 | 182400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 34 | 20240523 | 182300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 35 | 20240523 | 182200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 36 | 20240523 | 182100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 37 | 20240523 | 182000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 38 | 20240523 | 181900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 39 | 20240523 | 181800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 40 | 20240523 | 181700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 41 | 20240523 | 181600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 42 | 20240523 | 181500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 43 | 20240523 | 181400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 44 | 20240523 | 181300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 45 | 20240523 | 181200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 46 | 20240523 | 181100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 47 | 20240523 | 181000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 48 | 20240523 | 180900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 49 | 20240523 | 180800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 50 | 20240523 | 180700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 51 | 20240523 | 180600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 52 | 20240523 | 180500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 53 | 20240523 | 180400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 54 | 20240523 | 180300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 55 | 20240523 | 180200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 56 | 20240523 | 180100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 57 | 20240523 | 180000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 58 | 20240523 | 175900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 59 | 20240523 | 175800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 60 | 20240523 | 175700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 61 | 20240523 | 175600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 62 | 20240523 | 175500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 5696 |
| 63 | 20240523 | 175400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 64 | 20240523 | 175300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 65 | 20240523 | 175200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 66 | 20240523 | 175100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 67 | 20240523 | 175000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 68 | 20240523 | 174900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 69 | 20240523 | 174800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 70 | 20240523 | 174700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 71 | 20240523 | 174600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 72 | 20240523 | 174500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 73 | 20240523 | 174400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 74 | 20240523 | 174300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 75 | 20240523 | 174200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 76 | 20240523 | 174100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 77 | 20240523 | 174000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 78 | 20240523 | 173900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 79 | 20240523 | 173800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 80 | 20240523 | 173700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 81 | 20240523 | 173600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 82 | 20240523 | 173500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 83 | 20240523 | 173400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 84 | 20240523 | 173300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 85 | 20240523 | 173200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 86 | 20240523 | 173100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 87 | 20240523 | 173000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 88 | 20240523 | 172900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 89 | 20240523 | 172800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 90 | 20240523 | 172700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 91 | 20240523 | 172600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 92 | 20240523 | 172500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 5696 |
| 93 | 20240523 | 172400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 94 | 20240523 | 172300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 95 | 20240523 | 172200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 96 | 20240523 | 172100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 97 | 20240523 | 172000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 98 | 20240523 | 171900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 99 | 20240523 | 171800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 100 | 20240523 | 171700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 101 | 20240523 | 171600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 102 | 20240523 | 171500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 103 | 20240523 | 171400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 104 | 20240523 | 171300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 105 | 20240523 | 171200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 106 | 20240523 | 171100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 107 | 20240523 | 171000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 108 | 20240523 | 170900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 109 | 20240523 | 170800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 110 | 20240523 | 170700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 111 | 20240523 | 170600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 112 | 20240523 | 170500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 113 | 20240523 | 170400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 114 | 20240523 | 170300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 115 | 20240523 | 170200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 116 | 20240523 | 170100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 117 | 20240523 | 170000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 118 | 20240523 | 165900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 119 | 20240523 | 165800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 120 | 20240523 | 165700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 121 | 20240523 | 165600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 122 | 20240523 | 165500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 5696 |
| 123 | 20240523 | 165400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 124 | 20240523 | 165300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 125 | 20240523 | 165200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 126 | 20240523 | 165100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 127 | 20240523 | 165000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 128 | 20240523 | 164900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 129 | 20240523 | 164800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 130 | 20240523 | 164700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 131 | 20240523 | 164600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 132 | 20240523 | 164500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 133 | 20240523 | 164400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 134 | 20240523 | 164300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 135 | 20240523 | 164200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 136 | 20240523 | 164100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 137 | 20240523 | 164000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 138 | 20240523 | 163900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 139 | 20240523 | 163800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 140 | 20240523 | 163700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 141 | 20240523 | 163600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 142 | 20240523 | 163500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 143 | 20240523 | 163400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 144 | 20240523 | 163300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 145 | 20240523 | 163200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 146 | 20240523 | 163100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 147 | 20240523 | 163000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 148 | 20240523 | 162900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 149 | 20240523 | 162800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 150 | 20240523 | 162700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 151 | 20240523 | 162600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 152 | 20240523 | 162500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 5696 |
| 153 | 20240523 | 162400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 154 | 20240523 | 162300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 155 | 20240523 | 162200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 156 | 20240523 | 162100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 157 | 20240523 | 162000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 158 | 20240523 | 161900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 159 | 20240523 | 161800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 160 | 20240523 | 161700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 161 | 20240523 | 161600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 162 | 20240523 | 161500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 163 | 20240523 | 161400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 164 | 20240523 | 161300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 165 | 20240523 | 161200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 166 | 20240523 | 161100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 167 | 20240523 | 161000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 168 | 20240523 | 160900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 169 | 20240523 | 160800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 170 | 20240523 | 160700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 171 | 20240523 | 160600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 172 | 20240523 | 160500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 173 | 20240523 | 160400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 174 | 20240523 | 160300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 175 | 20240523 | 160200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 176 | 20240523 | 160100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 177 | 20240523 | 160000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 178 | 20240523 | 155900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 179 | 20240523 | 155800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 180 | 20240523 | 155700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 181 | 20240523 | 155600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 182 | 20240523 | 155500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 5696 |
| 183 | 20240523 | 155400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 184 | 20240523 | 155300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 185 | 20240523 | 155200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 186 | 20240523 | 155100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 187 | 20240523 | 155000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 188 | 20240523 | 154900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 189 | 20240523 | 154800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 190 | 20240523 | 154700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 191 | 20240523 | 154600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 192 | 20240523 | 154500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 193 | 20240523 | 154400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 194 | 20240523 | 154300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 195 | 20240523 | 154200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 196 | 20240523 | 154100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 197 | 20240523 | 154000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 198 | 20240523 | 153900 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 199 | 20240523 | 153800 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 200 | 20240523 | 153700 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 201 | 20240523 | 153600 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 202 | 20240523 | 153500 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 203 | 20240523 | 153400 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 204 | 20240523 | 153300 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 205 | 20240523 | 153200 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 206 | 20240523 | 153100 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 0 |
| 207 | 20240523 | 153000 | 12311883600 | 117300 | 117300 | 117300 | 117300 | 5696 |
| 208 | 20240523 | 152900 | 11643742800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 209 | 20240523 | 152800 | 11643742800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 210 | 20240523 | 152700 | 11643742800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 211 | 20240523 | 152600 | 11643742800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 212 | 20240523 | 152500 | 11643742800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 213 | 20240523 | 152400 | 11643742800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 214 | 20240523 | 152300 | 11643742800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 215 | 20240523 | 152200 | 11643742800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 216 | 20240523 | 152100 | 11643742800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 217 | 20240523 | 152000 | 11643742800 | 117400 | 117400 | 117400 | 117400 | 0 |
| 218 | 20240523 | 151900 | 11643742800 | 117400 | 117300 | 117500 | 117300 | 305 |
| 219 | 20240523 | 151800 | 11607943900 | 117300 | 117400 | 117400 | 117300 | 828 |
| 220 | 20240523 | 151700 | 11510778000 | 117300 | 117400 | 117400 | 117300 | 247 |
| 221 | 20240523 | 151600 | 11481799900 | 117300 | 117400 | 117500 | 117300 | 106 |
| 222 | 20240523 | 151500 | 11469363400 | 117400 | 117300 | 117500 | 117300 | 383 |
| 223 | 20240523 | 151400 | 11424408400 | 117300 | 117300 | 117400 | 117300 | 508 |
| 224 | 20240523 | 151300 | 11364783700 | 117300 | 117300 | 117400 | 117300 | 51 |
| 225 | 20240523 | 151200 | 11358801000 | 117300 | 117400 | 117400 | 117300 | 94 |
| 226 | 20240523 | 151100 | 11347772100 | 117300 | 117300 | 117500 | 117300 | 817 |
| 227 | 20240523 | 151000 | 11251869200 | 117300 | 117300 | 117400 | 117300 | 191 |
| 228 | 20240523 | 150900 | 11229464400 | 117300 | 117300 | 117400 | 117300 | 162 |
| 229 | 20240523 | 150800 | 11210461400 | 117300 | 117300 | 117500 | 117300 | 158 |
| 230 | 20240523 | 150700 | 11191926900 | 117400 | 117400 | 117500 | 117400 | 128 |
| 231 | 20240523 | 150600 | 11176898000 | 117400 | 117400 | 117500 | 117400 | 142 |
| 232 | 20240523 | 150500 | 11160221500 | 117500 | 117400 | 117600 | 117400 | 143 |
| 233 | 20240523 | 150400 | 11143428800 | 117300 | 117400 | 117500 | 117300 | 425 |
| 234 | 20240523 | 150300 | 11093528400 | 117300 | 117400 | 117500 | 117300 | 242 |
| 235 | 20240523 | 150200 | 11065134300 | 117500 | 117400 | 117500 | 117400 | 165 |
| 236 | 20240523 | 150100 | 11045762700 | 117500 | 117500 | 117600 | 117500 | 68 |
| 237 | 20240523 | 150000 | 11037772300 | 117500 | 117400 | 117600 | 117400 | 132 |
| 238 | 20240523 | 145900 | 11022272200 | 117600 | 117500 | 117600 | 117400 | 358 |
| 239 | 20240523 | 145800 | 10980208700 | 117500 | 117600 | 117700 | 117500 | 400 |
| 240 | 20240523 | 145700 | 10933192200 | 117600 | 117600 | 117700 | 117600 | 193 |
| 241 | 20240523 | 145600 | 10910493500 | 117600 | 117700 | 117700 | 117600 | 145 |
| 242 | 20240523 | 145500 | 10893434300 | 117600 | 117800 | 117800 | 117600 | 410 |
| 243 | 20240523 | 145400 | 10845185600 | 117700 | 117800 | 117800 | 117700 | 143 |
| 244 | 20240523 | 145300 | 10828347400 | 117700 | 117700 | 117900 | 117600 | 321 |
| 245 | 20240523 | 145200 | 10790537000 | 117700 | 117600 | 117800 | 117500 | 391 |
| 246 | 20240523 | 145100 | 10744517800 | 117600 | 117800 | 117900 | 117400 | 514 |
| 247 | 20240523 | 145000 | 10684015500 | 117700 | 117600 | 117700 | 117400 | 487 |
| 248 | 20240523 | 144900 | 10626740800 | 117400 | 117400 | 117600 | 117400 | 356 |
| 249 | 20240523 | 144800 | 10584909600 | 117400 | 117400 | 117500 | 117400 | 225 |
| 250 | 20240523 | 144700 | 10558482400 | 117400 | 117500 | 117600 | 117400 | 208 |
| 251 | 20240523 | 144600 | 10534047000 | 117400 | 117600 | 117600 | 117400 | 277 |
| 252 | 20240523 | 144500 | 10501495500 | 117500 | 117400 | 117600 | 117400 | 642 |
| 253 | 20240523 | 144400 | 10426065100 | 117400 | 117400 | 117400 | 117300 | 496 |
| 254 | 20240523 | 144300 | 10367860900 | 117300 | 117300 | 117400 | 117300 | 79 |
| 255 | 20240523 | 144200 | 10358593200 | 117300 | 117500 | 117500 | 117300 | 303 |
| 256 | 20240523 | 144100 | 10323024200 | 117400 | 117400 | 117500 | 117400 | 125 |
| 257 | 20240523 | 144000 | 10308349000 | 117400 | 117500 | 117600 | 117400 | 242 |
| 258 | 20240523 | 143900 | 10279917800 | 117500 | 117500 | 117500 | 117400 | 148 |
| 259 | 20240523 | 143800 | 10262530700 | 117400 | 117500 | 117600 | 117400 | 940 |
| 260 | 20240523 | 143700 | 10152079700 | 117500 | 117500 | 117600 | 117500 | 136 |
| 261 | 20240523 | 143600 | 10136098500 | 117600 | 117600 | 117600 | 117500 | 249 |
| 262 | 20240523 | 143500 | 10106831000 | 117600 | 117600 | 117700 | 117500 | 153 |
| 263 | 20240523 | 143400 | 10088837300 | 117600 | 117600 | 117700 | 117600 | 177 |
| 264 | 20240523 | 143300 | 10068012500 | 117600 | 117600 | 117700 | 117600 | 149 |
| 265 | 20240523 | 143200 | 10050482900 | 117600 | 117600 | 117700 | 117600 | 193 |
| 266 | 20240523 | 143100 | 10027775000 | 117600 | 117600 | 117700 | 117500 | 179 |
| 267 | 20240523 | 143000 | 10006718300 | 117700 | 117500 | 117700 | 117500 | 273 |
| 268 | 20240523 | 142900 | 9974612000 | 117600 | 117500 | 117600 | 117500 | 647 |
| 269 | 20240523 | 142800 | 9898541100 | 117600 | 117500 | 117600 | 117500 | 269 |
| 270 | 20240523 | 142700 | 9866926700 | 117600 | 117600 | 117600 | 117500 | 700 |
| 271 | 20240523 | 142600 | 9784668800 | 117500 | 117500 | 117700 | 117500 | 534 |
| 272 | 20240523 | 142500 | 9721907300 | 117500 | 117500 | 117700 | 117500 | 256 |
| 273 | 20240523 | 142400 | 9691807700 | 117500 | 117500 | 117600 | 117500 | 649 |
| 274 | 20240523 | 142300 | 9615542500 | 117500 | 117500 | 117700 | 117500 | 276 |
| 275 | 20240523 | 142200 | 9583086400 | 117500 | 117500 | 117600 | 117400 | 229 |
| 276 | 20240523 | 142100 | 9556179600 | 117400 | 117500 | 117600 | 117400 | 727 |
| 277 | 20240523 | 142000 | 9470749700 | 117500 | 117600 | 117600 | 117500 | 122 |
| 278 | 20240523 | 141900 | 9456407400 | 117700 | 117500 | 117700 | 117500 | 230 |
| 279 | 20240523 | 141800 | 9429361700 | 117500 | 117600 | 117700 | 117400 | 610 |
| 280 | 20240523 | 141700 | 9357675800 | 117500 | 117500 | 117700 | 117500 | 133 |
| 281 | 20240523 | 141600 | 9342035200 | 117500 | 117500 | 117600 | 117400 | 258 |
| 282 | 20240523 | 141500 | 9311721800 | 117400 | 117600 | 117700 | 117400 | 607 |
| 283 | 20240523 | 141400 | 9240387400 | 117600 | 117400 | 117600 | 117400 | 213 |
| 284 | 20240523 | 141300 | 9215352100 | 117400 | 117400 | 117400 | 117300 | 270 |
| 285 | 20240523 | 141200 | 9183658700 | 117300 | 117500 | 117500 | 117200 | 462 |
| 286 | 20240523 | 141100 | 9129471000 | 117400 | 117500 | 117500 | 117200 | 160 |
| 287 | 20240523 | 141000 | 9110689600 | 117400 | 117300 | 117500 | 117100 | 530 |
| 288 | 20240523 | 140900 | 9048525100 | 117200 | 117200 | 117200 | 117100 | 666 |
| 289 | 20240523 | 140800 | 8970507200 | 117100 | 117100 | 117200 | 117100 | 136 |
| 290 | 20240523 | 140700 | 8954575100 | 117200 | 117000 | 117300 | 117000 | 1080 |
| 291 | 20240523 | 140600 | 8828128100 | 117000 | 116900 | 117100 | 116800 | 642 |
| 292 | 20240523 | 140500 | 8753051600 | 116900 | 117200 | 117200 | 116900 | 2258 |
| 293 | 20240523 | 140400 | 8488833600 | 117200 | 117200 | 117300 | 117200 | 653 |
| 294 | 20240523 | 140300 | 8412298900 | 117200 | 117400 | 117400 | 117200 | 1250 |
| 295 | 20240523 | 140200 | 8265670800 | 117300 | 118000 | 118000 | 117300 | 4904 |
| 296 | 20240523 | 140100 | 7688349400 | 118000 | 117900 | 118000 | 117900 | 200 |
| 297 | 20240523 | 140000 | 7664768300 | 117900 | 117900 | 118000 | 117900 | 103 |
| 298 | 20240523 | 135900 | 7652621500 | 118000 | 117900 | 118000 | 117900 | 227 |
| 299 | 20240523 | 135800 | 7625849200 | 118000 | 118000 | 118000 | 117900 | 518 |
| 300 | 20240523 | 135700 | 7564729300 | 117900 | 118000 | 118000 | 117900 | 169 |
| 301 | 20240523 | 135600 | 7544792100 | 118000 | 117900 | 118000 | 117900 | 127 |
| 302 | 20240523 | 135500 | 7529818700 | 117900 | 118000 | 118000 | 117900 | 52 |
| 303 | 20240523 | 135400 | 7523686800 | 118000 | 117900 | 118000 | 117900 | 502 |
| 304 | 20240523 | 135300 | 7464459000 | 117900 | 118100 | 118100 | 117900 | 419 |
| 305 | 20240523 | 135200 | 7415024800 | 118000 | 118000 | 118100 | 118000 | 489 |
| 306 | 20240523 | 135100 | 7357303100 | 118100 | 118200 | 118200 | 118000 | 446 |
| 307 | 20240523 | 135000 | 7304616500 | 118200 | 118200 | 118300 | 118200 | 185 |
| 308 | 20240523 | 134900 | 7282747100 | 118300 | 118300 | 118300 | 118200 | 84 |
| 309 | 20240523 | 134800 | 7272813000 | 118200 | 118200 | 118300 | 118200 | 159 |
| 310 | 20240523 | 134700 | 7254018500 | 118200 | 118300 | 118300 | 118200 | 300 |
| 311 | 20240523 | 134600 | 7218539900 | 118300 | 118400 | 118500 | 118300 | 458 |
| 312 | 20240523 | 134500 | 7164328900 | 118400 | 118400 | 118500 | 118400 | 62 |
| 313 | 20240523 | 134400 | 7156987700 | 118400 | 118400 | 118500 | 118400 | 234 |
| 314 | 20240523 | 134300 | 7129261600 | 118400 | 118400 | 118500 | 118400 | 67 |
| 315 | 20240523 | 134200 | 7121324900 | 118400 | 118400 | 118500 | 118400 | 55 |
| 316 | 20240523 | 134100 | 7114811200 | 118500 | 118400 | 118500 | 118400 | 122 |
| 317 | 20240523 | 134000 | 7100365300 | 118500 | 118400 | 118500 | 118400 | 50 |
| 318 | 20240523 | 133900 | 7094442200 | 118400 | 118400 | 118500 | 118400 | 67 |
| 319 | 20240523 | 133800 | 7086508200 | 118400 | 118400 | 118500 | 118400 | 76 |
| 320 | 20240523 | 133700 | 7077507800 | 118300 | 118300 | 118400 | 118300 | 123 |
| 321 | 20240523 | 133600 | 7062956200 | 118400 | 118500 | 118500 | 118300 | 80 |
| 322 | 20240523 | 133500 | 7053486600 | 118400 | 118400 | 118500 | 118400 | 96 |
| 323 | 20240523 | 133400 | 7042118900 | 118400 | 118500 | 118500 | 118400 | 76 |
| 324 | 20240523 | 133300 | 7033118000 | 118400 | 118500 | 118500 | 118400 | 121 |
| 325 | 20240523 | 133200 | 7018790600 | 118400 | 118400 | 118500 | 118400 | 24 |
| 326 | 20240523 | 133100 | 7015947900 | 118400 | 118400 | 118500 | 118400 | 65 |
| 327 | 20240523 | 133000 | 7008250400 | 118400 | 118500 | 118500 | 118400 | 159 |
| 328 | 20240523 | 132900 | 6989411100 | 118400 | 118400 | 118500 | 118400 | 43 |
| 329 | 20240523 | 132800 | 6984318400 | 118400 | 118400 | 118500 | 118400 | 79 |
| 330 | 20240523 | 132700 | 6974960800 | 118500 | 118500 | 118500 | 118400 | 149 |
| 331 | 20240523 | 132600 | 6957314600 | 118400 | 118400 | 118500 | 118400 | 29 |
| 332 | 20240523 | 132500 | 6953880800 | 118500 | 118400 | 118500 | 118400 | 33 |
| 333 | 20240523 | 132400 | 6949973400 | 118500 | 118400 | 118500 | 118400 | 269 |
| 334 | 20240523 | 132300 | 6918117100 | 118400 | 118400 | 118400 | 118400 | 341 |
| 335 | 20240523 | 132200 | 6877742700 | 118400 | 118400 | 118500 | 118400 | 33 |
| 336 | 20240523 | 132100 | 6873835400 | 118400 | 118500 | 118500 | 118400 | 64 |
| 337 | 20240523 | 132000 | 6866252900 | 118400 | 118400 | 118500 | 118400 | 170 |
| 338 | 20240523 | 131900 | 6846111500 | 118400 | 118600 | 118600 | 118400 | 56 |
| 339 | 20240523 | 131800 | 6839475900 | 118400 | 118400 | 118500 | 118400 | 103 |
| 340 | 20240523 | 131700 | 6827273900 | 118400 | 118400 | 118500 | 118400 | 34 |
| 341 | 20240523 | 131600 | 6823248200 | 118500 | 118400 | 118500 | 118400 | 764 |
| 342 | 20240523 | 131500 | 6732717200 | 118400 | 118400 | 118500 | 118200 | 345 |
| 343 | 20240523 | 131400 | 6691886900 | 118200 | 118300 | 118400 | 118200 | 74 |
| 344 | 20240523 | 131300 | 6683133500 | 118300 | 118400 | 118400 | 118200 | 117 |
| 345 | 20240523 | 131200 | 6669292500 | 118400 | 118300 | 118400 | 118200 | 126 |
| 346 | 20240523 | 131100 | 6654383900 | 118200 | 118300 | 118300 | 118200 | 66 |
| 347 | 20240523 | 131000 | 6646576900 | 118300 | 118300 | 118400 | 118300 | 77 |
| 348 | 20240523 | 130900 | 6637462600 | 118300 | 118300 | 118400 | 118300 | 30 |
| 349 | 20240523 | 130800 | 6633913500 | 118300 | 118200 | 118400 | 118100 | 139 |
| 350 | 20240523 | 130700 | 6617478600 | 118100 | 118100 | 118200 | 118000 | 155 |
| 351 | 20240523 | 130600 | 6599162800 | 118000 | 118100 | 118200 | 118000 | 246 |
| 352 | 20240523 | 130500 | 6570124800 | 118000 | 117900 | 118200 | 117900 | 281 |
| 353 | 20240523 | 130400 | 6536953100 | 118000 | 118100 | 118100 | 117900 | 526 |
| 354 | 20240523 | 130300 | 6474885200 | 118000 | 118300 | 118300 | 118000 | 718 |
| 355 | 20240523 | 130200 | 6390111600 | 118100 | 118100 | 118300 | 118100 | 136 |
| 356 | 20240523 | 130100 | 6374037200 | 118100 | 118100 | 118200 | 118100 | 32 |
| 357 | 20240523 | 130000 | 6370256400 | 118100 | 118200 | 118300 | 118100 | 281 |
| 358 | 20240523 | 125900 | 6337051000 | 118200 | 118300 | 118300 | 118200 | 118 |
| 359 | 20240523 | 125800 | 6323093300 | 118300 | 118200 | 118300 | 118200 | 43 |
| 360 | 20240523 | 125700 | 6318010000 | 118200 | 118300 | 118300 | 118200 | 27 |
| 361 | 20240523 | 125600 | 6314817100 | 118400 | 118400 | 118400 | 118200 | 443 |
| 362 | 20240523 | 125500 | 6262415500 | 118300 | 118300 | 118300 | 118300 | 22 |
| 363 | 20240523 | 125400 | 6259812900 | 118300 | 118500 | 118500 | 118300 | 31 |
| 364 | 20240523 | 125300 | 6256141800 | 118500 | 118300 | 118500 | 118300 | 17 |
| 365 | 20240523 | 125200 | 6254129400 | 118400 | 118400 | 118400 | 118300 | 58 |
| 366 | 20240523 | 125100 | 6247263700 | 118300 | 118500 | 118500 | 118300 | 61 |
| 367 | 20240523 | 125000 | 6240039800 | 118400 | 118400 | 118600 | 118300 | 1279 |
| 368 | 20240523 | 124900 | 6088510800 | 118400 | 118600 | 118600 | 118300 | 21 |
| 369 | 20240523 | 124800 | 6086025200 | 118700 | 118400 | 118700 | 118300 | 600 |
| 370 | 20240523 | 124700 | 6014940500 | 118300 | 118500 | 118500 | 118300 | 20 |
| 371 | 20240523 | 124600 | 6012572100 | 118300 | 118400 | 118500 | 118300 | 149 |
| 372 | 20240523 | 124500 | 5994940100 | 118300 | 118400 | 118400 | 118300 | 66 |
| 373 | 20240523 | 124400 | 5987126500 | 118300 | 118500 | 118500 | 118300 | 145 |
| 374 | 20240523 | 124300 | 5969970300 | 118500 | 118300 | 118500 | 118300 | 33 |
| 375 | 20240523 | 124200 | 5966062100 | 118300 | 118600 | 118800 | 118300 | 857 |
| 376 | 20240523 | 124100 | 5864527300 | 118500 | 118500 | 118600 | 118400 | 359 |
| 377 | 20240523 | 124000 | 5821980900 | 118500 | 118600 | 118700 | 118500 | 128 |
| 378 | 20240523 | 123900 | 5806796700 | 118600 | 118500 | 118600 | 118500 | 137 |
| 379 | 20240523 | 123800 | 5790552400 | 118500 | 118700 | 118700 | 118500 | 40 |
| 380 | 20240523 | 123700 | 5785810100 | 118600 | 118500 | 118600 | 118500 | 4 |
| 381 | 20240523 | 123600 | 5785335900 | 118500 | 118600 | 118700 | 118500 | 127 |
| 382 | 20240523 | 123500 | 5770282800 | 118500 | 118700 | 118700 | 118500 | 51 |
| 383 | 20240523 | 123400 | 5764232100 | 118600 | 118600 | 118700 | 118600 | 9 |
| 384 | 20240523 | 123300 | 5763164400 | 118500 | 118600 | 118600 | 118500 | 35 |
| 385 | 20240523 | 123200 | 5759015200 | 118600 | 118700 | 118800 | 118500 | 504 |
| 386 | 20240523 | 123100 | 5699204300 | 118700 | 118800 | 118800 | 118700 | 20 |
| 387 | 20240523 | 123000 | 5696830000 | 118800 | 118800 | 118900 | 118600 | 145 |
| 388 | 20240523 | 122900 | 5679603600 | 118800 | 118700 | 118800 | 118500 | 184 |
| 389 | 20240523 | 122800 | 5657765500 | 118600 | 118600 | 118600 | 118500 | 14 |
| 390 | 20240523 | 122700 | 5656105400 | 118600 | 118500 | 118600 | 118400 | 164 |
| 391 | 20240523 | 122600 | 5636662500 | 118600 | 118600 | 118600 | 118500 | 132 |
| 392 | 20240523 | 122500 | 5621018800 | 118500 | 118500 | 118600 | 118500 | 37 |
| 393 | 20240523 | 122400 | 5616634000 | 118500 | 118500 | 118600 | 118400 | 123 |
| 394 | 20240523 | 122300 | 5602063900 | 118500 | 118500 | 118600 | 118400 | 68 |
| 395 | 20240523 | 122200 | 5594007400 | 118400 | 118600 | 118600 | 118400 | 94 |
| 396 | 20240523 | 122100 | 5582868100 | 118600 | 118500 | 118600 | 118400 | 73 |
| 397 | 20240523 | 122000 | 5574214600 | 118500 | 118500 | 118600 | 118400 | 129 |
| 398 | 20240523 | 121900 | 5558927300 | 118400 | 118500 | 118500 | 118300 | 28 |
| 399 | 20240523 | 121800 | 5555612600 | 118600 | 118500 | 118600 | 118300 | 692 |
| 400 | 20240523 | 121700 | 5473717000 | 118500 | 118500 | 118600 | 118300 | 480 |
| 401 | 20240523 | 121600 | 5416843200 | 118500 | 118500 | 118700 | 118500 | 42 |
| 402 | 20240523 | 121500 | 5411862000 | 118700 | 118700 | 118800 | 118700 | 95 |
| 403 | 20240523 | 121400 | 5400576800 | 118700 | 118700 | 118800 | 118700 | 11 |
| 404 | 20240523 | 121300 | 5399270700 | 118700 | 118700 | 118700 | 118500 | 201 |
| 405 | 20240523 | 121200 | 5375425500 | 118700 | 118900 | 119000 | 118700 | 90 |
| 406 | 20240523 | 121100 | 5364726000 | 118900 | 118700 | 118900 | 118500 | 83 |
| 407 | 20240523 | 121000 | 5354872500 | 118500 | 118400 | 118800 | 118300 | 276 |
| 408 | 20240523 | 120900 | 5322143100 | 118400 | 118500 | 118500 | 118400 | 108 |
| 409 | 20240523 | 120800 | 5309348300 | 118500 | 118600 | 118700 | 118500 | 74 |
| 410 | 20240523 | 120700 | 5300572400 | 118500 | 118600 | 118600 | 118500 | 5 |
| 411 | 20240523 | 120600 | 5299979800 | 118600 | 118200 | 118600 | 118200 | 295 |
| 412 | 20240523 | 120500 | 5265052400 | 118000 | 118300 | 118400 | 118000 | 129 |
| 413 | 20240523 | 120400 | 5249797300 | 118300 | 118400 | 118400 | 118000 | 74 |
| 414 | 20240523 | 120300 | 5241047800 | 117900 | 118400 | 118400 | 117900 | 89 |
| 415 | 20240523 | 120200 | 5230525300 | 118300 | 118300 | 118500 | 118100 | 145 |
| 416 | 20240523 | 120100 | 5213374400 | 118300 | 118500 | 118500 | 118200 | 156 |
| 417 | 20240523 | 120000 | 5194915400 | 118600 | 118600 | 118900 | 118600 | 256 |
| 418 | 20240523 | 115900 | 5164539900 | 118500 | 118300 | 118600 | 118300 | 121 |
| 419 | 20240523 | 115800 | 5150205100 | 118300 | 118100 | 118400 | 118100 | 231 |
| 420 | 20240523 | 115700 | 5122888100 | 118100 | 117800 | 118100 | 117800 | 568 |
| 421 | 20240523 | 115600 | 5055865500 | 117900 | 117900 | 117900 | 117800 | 215 |
| 422 | 20240523 | 115500 | 5030536200 | 117800 | 117800 | 117900 | 117800 | 15 |
| 423 | 20240523 | 115400 | 5028769100 | 117900 | 118000 | 118000 | 117800 | 190 |
| 424 | 20240523 | 115300 | 5006367400 | 117900 | 117800 | 118000 | 117700 | 273 |
| 425 | 20240523 | 115200 | 4974205000 | 117700 | 117800 | 117800 | 117700 | 197 |
| 426 | 20240523 | 115100 | 4951002200 | 117800 | 117900 | 117900 | 117800 | 414 |
| 427 | 20240523 | 115000 | 4902203900 | 117900 | 117900 | 117900 | 117800 | 134 |
| 428 | 20240523 | 114900 | 4886411500 | 117800 | 118000 | 118000 | 117800 | 1337 |
| 429 | 20240523 | 114800 | 4728687200 | 118100 | 118200 | 118200 | 118000 | 527 |
| 430 | 20240523 | 114700 | 4666459300 | 118100 | 118300 | 118300 | 118100 | 140 |
| 431 | 20240523 | 114600 | 4649909100 | 118300 | 118400 | 118500 | 118200 | 40 |
| 432 | 20240523 | 114500 | 4645174200 | 118500 | 118600 | 118700 | 118200 | 3050 |
| 433 | 20240523 | 114400 | 4283870000 | 118600 | 118700 | 118800 | 118600 | 85 |
| 434 | 20240523 | 114300 | 4273780900 | 118700 | 118700 | 118700 | 118600 | 78 |
| 435 | 20240523 | 114200 | 4264524700 | 118800 | 118700 | 118800 | 118600 | 95 |
| 436 | 20240523 | 114100 | 4253251400 | 118700 | 118600 | 118700 | 118600 | 16 |
| 437 | 20240523 | 114000 | 4251352700 | 118700 | 118800 | 118800 | 118700 | 195 |
| 438 | 20240523 | 113900 | 4228204400 | 118700 | 118700 | 118800 | 118600 | 53 |
| 439 | 20240523 | 113800 | 4221916400 | 118700 | 118700 | 118700 | 118600 | 81 |
| 440 | 20240523 | 113700 | 4212302900 | 118600 | 118700 | 118700 | 118600 | 242 |
| 441 | 20240523 | 113600 | 4183582900 | 118600 | 118700 | 118700 | 118600 | 39 |
| 442 | 20240523 | 113500 | 4178957000 | 118600 | 118800 | 118800 | 118600 | 480 |
| 443 | 20240523 | 113400 | 4121973300 | 118800 | 119000 | 119100 | 118800 | 603 |
| 444 | 20240523 | 113300 | 4050259700 | 119000 | 119100 | 119100 | 119000 | 57 |
| 445 | 20240523 | 113200 | 4043473000 | 119100 | 119200 | 119200 | 119100 | 36 |
| 446 | 20240523 | 113100 | 4039184300 | 119100 | 119100 | 119200 | 119100 | 11 |
| 447 | 20240523 | 113000 | 4037873900 | 119200 | 119200 | 119200 | 119000 | 72 |
| 448 | 20240523 | 112900 | 4029300700 | 119100 | 119100 | 119200 | 119000 | 66 |
| 449 | 20240523 | 112800 | 4021442100 | 119100 | 119100 | 119200 | 119100 | 44 |
| 450 | 20240523 | 112700 | 4016198700 | 119200 | 119200 | 119200 | 119100 | 45 |
| 451 | 20240523 | 112600 | 4010835300 | 119100 | 119200 | 119200 | 119000 | 22 |
| 452 | 20240523 | 112500 | 4008215200 | 119200 | 119100 | 119200 | 119100 | 44 |
| 453 | 20240523 | 112400 | 4002972000 | 119100 | 119200 | 119200 | 119100 | 127 |
| 454 | 20240523 | 112300 | 3987836300 | 119000 | 119000 | 119200 | 119000 | 58 |
| 455 | 20240523 | 112200 | 3980930800 | 118900 | 118900 | 119000 | 118900 | 86 |
| 456 | 20240523 | 112100 | 3970698300 | 118900 | 118900 | 119000 | 118900 | 28 |
| 457 | 20240523 | 112000 | 3967368000 | 118800 | 118900 | 118900 | 118800 | 71 |
| 458 | 20240523 | 111900 | 3958928100 | 118900 | 118800 | 118900 | 118700 | 594 |
| 459 | 20240523 | 111800 | 3888356800 | 118900 | 118900 | 119000 | 118800 | 355 |
| 460 | 20240523 | 111700 | 3846158700 | 118900 | 118900 | 118900 | 118900 | 25 |
| 461 | 20240523 | 111600 | 3843186200 | 119000 | 118900 | 119000 | 118900 | 15 |
| 462 | 20240523 | 111500 | 3841401700 | 118900 | 119000 | 119000 | 118900 | 59 |
| 463 | 20240523 | 111400 | 3834383300 | 119000 | 119000 | 119100 | 119000 | 4 |
| 464 | 20240523 | 111300 | 3833907100 | 118900 | 119000 | 119000 | 118900 | 174 |
| 465 | 20240523 | 111200 | 3813204000 | 118900 | 119100 | 119100 | 118900 | 306 |
| 466 | 20240523 | 111100 | 3776787200 | 119000 | 119000 | 119100 | 119000 | 22 |
| 467 | 20240523 | 111000 | 3774169100 | 119000 | 119100 | 119100 | 119000 | 78 |
| 468 | 20240523 | 110900 | 3764881200 | 119000 | 119000 | 119100 | 119000 | 25 |
| 469 | 20240523 | 110800 | 3761905900 | 119000 | 119200 | 119200 | 119000 | 12 |
| 470 | 20240523 | 110700 | 3760475700 | 119000 | 119200 | 119300 | 119000 | 256 |
| 471 | 20240523 | 110600 | 3729987500 | 119200 | 119200 | 119300 | 119100 | 69 |
| 472 | 20240523 | 110500 | 3721768700 | 119100 | 119100 | 119300 | 119100 | 200 |
| 473 | 20240523 | 110400 | 3697931000 | 119100 | 119200 | 119300 | 119100 | 212 |
| 474 | 20240523 | 110300 | 3672663200 | 119200 | 119300 | 119400 | 119200 | 116 |
| 475 | 20240523 | 110200 | 3658825600 | 119300 | 119300 | 119300 | 119200 | 27 |
| 476 | 20240523 | 110100 | 3655606200 | 119300 | 119200 | 119300 | 119100 | 32 |
| 477 | 20240523 | 110000 | 3651791900 | 119200 | 119200 | 119500 | 119100 | 234 |
| 478 | 20240523 | 105900 | 3623900000 | 119200 | 119400 | 119400 | 119200 | 60 |
| 479 | 20240523 | 105800 | 3616741800 | 119300 | 119300 | 119400 | 119300 | 47 |
| 480 | 20240523 | 105700 | 3611132400 | 119300 | 119200 | 119700 | 119200 | 55 |
| 481 | 20240523 | 105600 | 3604563800 | 119100 | 119600 | 119600 | 119100 | 132 |
| 482 | 20240523 | 105500 | 3588798800 | 119500 | 119400 | 119600 | 119400 | 47 |
| 483 | 20240523 | 105400 | 3583180600 | 119400 | 119400 | 119400 | 119400 | 42 |
| 484 | 20240523 | 105300 | 3578165800 | 119300 | 119300 | 119400 | 119300 | 19 |
| 485 | 20240523 | 105200 | 3575899000 | 119300 | 119300 | 119400 | 119200 | 110 |
| 486 | 20240523 | 105100 | 3562768500 | 119200 | 119400 | 119400 | 119200 | 18 |
| 487 | 20240523 | 105000 | 3560622000 | 119300 | 119100 | 119300 | 119100 | 40 |
| 488 | 20240523 | 104900 | 3555854900 | 119100 | 119200 | 119300 | 119000 | 187 |
| 489 | 20240523 | 104800 | 3533566600 | 119300 | 119200 | 119300 | 119200 | 217 |
| 490 | 20240523 | 104700 | 3507697500 | 119300 | 119300 | 119300 | 119200 | 13 |
| 491 | 20240523 | 104600 | 3506146700 | 119300 | 119300 | 119400 | 119200 | 143 |
| 492 | 20240523 | 104500 | 3489091200 | 119300 | 119300 | 119400 | 119300 | 7 |
| 493 | 20240523 | 104400 | 3488256000 | 119300 | 119300 | 119400 | 119300 | 19 |
| 494 | 20240523 | 104300 | 3485989000 | 119300 | 119300 | 119300 | 119200 | 202 |
| 495 | 20240523 | 104200 | 3461895500 | 119300 | 119200 | 119300 | 119200 | 64 |
| 496 | 20240523 | 104100 | 3454262800 | 119200 | 119200 | 119300 | 119200 | 24 |
| 497 | 20240523 | 104000 | 3451401700 | 119200 | 119300 | 119300 | 119200 | 67 |
| 498 | 20240523 | 103900 | 3443411900 | 119200 | 119200 | 119400 | 119200 | 89 |
| 499 | 20240523 | 103800 | 3432795000 | 119200 | 119300 | 119400 | 119000 | 109 |
| 500 | 20240523 | 103700 | 3419795300 | 119300 | 119000 | 119300 | 118800 | 385 |
| 501 | 20240523 | 103600 | 3373965200 | 119000 | 119100 | 119100 | 119000 | 39 |
| 502 | 20240523 | 103500 | 3369323200 | 119000 | 119000 | 119100 | 119000 | 7 |
| 503 | 20240523 | 103400 | 3368490100 | 119000 | 119000 | 119000 | 119000 | 3 |
| 504 | 20240523 | 103300 | 3368133100 | 119000 | 119000 | 119100 | 118800 | 84 |
| 505 | 20240523 | 103200 | 3358131100 | 118800 | 119000 | 119000 | 118800 | 125 |
| 506 | 20240523 | 103100 | 3343263100 | 119100 | 119000 | 119100 | 119000 | 35 |
| 507 | 20240523 | 103000 | 3339097800 | 119100 | 118900 | 119200 | 118900 | 225 |
| 508 | 20240523 | 102900 | 3312333800 | 118900 | 119000 | 119100 | 118700 | 579 |
| 509 | 20240523 | 102800 | 3243488800 | 119000 | 119200 | 119200 | 119000 | 274 |
| 510 | 20240523 | 102700 | 3210850300 | 119200 | 119300 | 119300 | 119200 | 351 |
| 511 | 20240523 | 102600 | 3168981400 | 119300 | 119300 | 119300 | 119300 | 336 |
| 512 | 20240523 | 102500 | 3128896600 | 119300 | 119400 | 119400 | 119300 | 52 |
| 513 | 20240523 | 102400 | 3122689400 | 119300 | 119600 | 119600 | 119300 | 823 |
| 514 | 20240523 | 102300 | 3024381400 | 119500 | 119500 | 119600 | 119500 | 7 |
| 515 | 20240523 | 102200 | 3023544700 | 119500 | 119700 | 119700 | 119500 | 208 |
| 516 | 20240523 | 102100 | 2998672200 | 119700 | 119500 | 119700 | 119500 | 67 |
| 517 | 20240523 | 102000 | 2990659000 | 119500 | 119500 | 119600 | 119500 | 41 |
| 518 | 20240523 | 101900 | 2985759300 | 119500 | 119600 | 119600 | 119500 | 82 |
| 519 | 20240523 | 101800 | 2975955000 | 119600 | 119500 | 119600 | 119500 | 42 |
| 520 | 20240523 | 101700 | 2970935500 | 119500 | 119400 | 119500 | 119400 | 21 |
| 521 | 20240523 | 101600 | 2968426600 | 119600 | 119600 | 119600 | 119400 | 68 |
| 522 | 20240523 | 101500 | 2960295800 | 119600 | 119700 | 119800 | 119400 | 55 |
| 523 | 20240523 | 101400 | 2953716000 | 119700 | 120000 | 120000 | 119700 | 491 |
| 524 | 20240523 | 101300 | 2894807300 | 120000 | 120200 | 120200 | 120000 | 18 |
| 525 | 20240523 | 101200 | 2892647000 | 120000 | 120400 | 120400 | 120000 | 310 |
| 526 | 20240523 | 101100 | 2855386400 | 120200 | 120600 | 120600 | 120200 | 249 |
| 527 | 20240523 | 101000 | 2825408100 | 120600 | 120400 | 120700 | 120400 | 262 |
| 528 | 20240523 | 100900 | 2793818800 | 120400 | 120100 | 120400 | 120100 | 219 |
| 529 | 20240523 | 100800 | 2767466900 | 120100 | 120100 | 120200 | 120000 | 284 |
| 530 | 20240523 | 100700 | 2733356700 | 120100 | 119900 | 120200 | 119900 | 99 |
| 531 | 20240523 | 100600 | 2721465500 | 119900 | 119400 | 120100 | 119400 | 180 |
| 532 | 20240523 | 100500 | 2699875000 | 119400 | 119300 | 120000 | 119300 | 168 |
| 533 | 20240523 | 100400 | 2679754700 | 119600 | 119700 | 119700 | 119300 | 179 |
| 534 | 20240523 | 100300 | 2658348500 | 119300 | 119600 | 119700 | 119100 | 608 |
| 535 | 20240523 | 100200 | 2585826700 | 119600 | 119300 | 119600 | 119200 | 217 |
| 536 | 20240523 | 100100 | 2559919000 | 119300 | 119300 | 119300 | 119200 | 199 |
| 537 | 20240523 | 100000 | 2536178400 | 119200 | 119300 | 119400 | 119200 | 134 |
| 538 | 20240523 | 095900 | 2520193200 | 119300 | 119400 | 119500 | 119200 | 260 |
| 539 | 20240523 | 095800 | 2489159600 | 119300 | 119500 | 119600 | 119300 | 301 |
| 540 | 20240523 | 095700 | 2453197900 | 119400 | 119900 | 119900 | 119400 | 369 |
| 541 | 20240523 | 095600 | 2409024600 | 119900 | 119700 | 119900 | 119700 | 117 |
| 542 | 20240523 | 095500 | 2395003800 | 119700 | 119500 | 119900 | 119500 | 277 |
| 543 | 20240523 | 095400 | 2361856900 | 119600 | 119300 | 119600 | 119300 | 173 |
| 544 | 20240523 | 095300 | 2341179400 | 119400 | 119500 | 119500 | 119400 | 151 |
| 545 | 20240523 | 095200 | 2323138300 | 119500 | 119500 | 119600 | 119300 | 457 |
| 546 | 20240523 | 095100 | 2268571600 | 119200 | 119300 | 119500 | 119000 | 663 |
| 547 | 20240523 | 095000 | 2189387700 | 119000 | 119100 | 119200 | 119000 | 245 |
| 548 | 20240523 | 094900 | 2160222300 | 119000 | 119300 | 119400 | 119000 | 1249 |
| 549 | 20240523 | 094800 | 2011393600 | 119300 | 119300 | 119500 | 119300 | 152 |
| 550 | 20240523 | 094700 | 1993257500 | 119300 | 119500 | 119500 | 119300 | 13 |
| 551 | 20240523 | 094600 | 1991705200 | 119500 | 119500 | 119600 | 119400 | 475 |
| 552 | 20240523 | 094500 | 1934983200 | 119400 | 119500 | 119500 | 119400 | 264 |
| 553 | 20240523 | 094400 | 1903455000 | 119400 | 119500 | 119500 | 119400 | 587 |
| 554 | 20240523 | 094300 | 1833333000 | 119600 | 119600 | 119600 | 119500 | 136 |
| 555 | 20240523 | 094200 | 1817070600 | 119600 | 119800 | 119800 | 119600 | 451 |
| 556 | 20240523 | 094100 | 1763083700 | 119800 | 119900 | 119900 | 119700 | 30 |
| 557 | 20240523 | 094000 | 1759490400 | 119700 | 119900 | 120000 | 119700 | 572 |
| 558 | 20240523 | 093900 | 1690955000 | 119900 | 120000 | 120100 | 119900 | 1007 |
| 559 | 20240523 | 093800 | 1570110300 | 120000 | 120100 | 120100 | 120000 | 120 |
| 560 | 20240523 | 093700 | 1555702200 | 120000 | 120200 | 120200 | 120000 | 421 |
| 561 | 20240523 | 093600 | 1505175900 | 120200 | 120500 | 120700 | 120200 | 677 |
| 562 | 20240523 | 093500 | 1423654200 | 120700 | 120600 | 120800 | 120400 | 543 |
| 563 | 20240523 | 093400 | 1358128200 | 120600 | 120200 | 120600 | 120200 | 273 |
| 564 | 20240523 | 093300 | 1325250400 | 120300 | 120000 | 120300 | 119900 | 260 |
| 565 | 20240523 | 093200 | 1294017800 | 119900 | 120000 | 120100 | 119900 | 109 |
| 566 | 20240523 | 093100 | 1280938800 | 120000 | 119800 | 120000 | 119500 | 472 |
| 567 | 20240523 | 093000 | 1224398300 | 119800 | 120200 | 120200 | 119800 | 278 |
| 568 | 20240523 | 092900 | 1191031100 | 120100 | 120100 | 120200 | 120100 | 89 |
| 569 | 20240523 | 092800 | 1180334200 | 120100 | 120000 | 120100 | 120000 | 52 |
| 570 | 20240523 | 092700 | 1174090100 | 119900 | 120100 | 120100 | 119900 | 148 |
| 571 | 20240523 | 092600 | 1156325800 | 120100 | 120200 | 120200 | 120000 | 52 |
| 572 | 20240523 | 092500 | 1150079100 | 120200 | 120100 | 120200 | 119800 | 179 |
| 573 | 20240523 | 092400 | 1128598800 | 120000 | 119900 | 120000 | 119800 | 367 |
| 574 | 20240523 | 092300 | 1084590100 | 119900 | 120000 | 120000 | 119900 | 76 |
| 575 | 20240523 | 092200 | 1075470300 | 120000 | 120100 | 120400 | 119900 | 821 |
| 576 | 20240523 | 092100 | 976906300 | 120200 | 120100 | 120200 | 120000 | 191 |
| 577 | 20240523 | 092000 | 953963800 | 120000 | 120500 | 120500 | 120000 | 591 |
| 578 | 20240523 | 091900 | 882919500 | 120600 | 120300 | 120600 | 120300 | 136 |
| 579 | 20240523 | 091800 | 866554900 | 120300 | 120500 | 120600 | 120300 | 497 |
| 580 | 20240523 | 091700 | 806696500 | 120300 | 120600 | 120600 | 120300 | 112 |
| 581 | 20240523 | 091600 | 793202900 | 120600 | 120700 | 120700 | 120300 | 595 |
| 582 | 20240523 | 091500 | 721503200 | 120700 | 120800 | 120900 | 120600 | 987 |
| 583 | 20240523 | 091400 | 602299000 | 120800 | 120600 | 120900 | 120500 | 240 |
| 584 | 20240523 | 091300 | 573318200 | 120500 | 120500 | 120600 | 120500 | 83 |
| 585 | 20240523 | 091200 | 563312600 | 120500 | 121000 | 121100 | 120500 | 698 |
| 586 | 20240523 | 091100 | 478981700 | 121000 | 120200 | 121000 | 120200 | 401 |
| 587 | 20240523 | 091000 | 430594900 | 120200 | 120100 | 120300 | 120100 | 175 |
| 588 | 20240523 | 090900 | 409553300 | 120000 | 120000 | 120000 | 119800 | 190 |
| 589 | 20240523 | 090800 | 386758600 | 120200 | 119700 | 120200 | 119700 | 78 |
| 590 | 20240523 | 090700 | 377400000 | 120000 | 120100 | 120100 | 119800 | 246 |
| 591 | 20240523 | 090600 | 347893900 | 120000 | 119400 | 120100 | 119400 | 164 |
| 592 | 20240523 | 090500 | 328248500 | 119400 | 119300 | 119400 | 119100 | 133 |
| 593 | 20240523 | 090400 | 312398700 | 119200 | 119300 | 119300 | 119000 | 316 |
| 594 | 20240523 | 090300 | 274733000 | 119300 | 119800 | 119900 | 119300 | 434 |
| 595 | 20240523 | 090200 | 222816000 | 119900 | 119800 | 120100 | 119600 | 292 |
| 596 | 20240523 | 090100 | 187808200 | 119800 | 120400 | 120400 | 119800 | 555 |
| 597 | 20240523 | 090000 | 121203300 | 120200 | 120000 | 120500 | 119900 | 1005 |