33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 113902 |
| 3 | 20240523 | 185200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20240523 | 185100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20240523 | 185000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20240523 | 184900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20240523 | 184800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20240523 | 184700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20240523 | 184600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20240523 | 184500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20240523 | 184400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20240523 | 184300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20240523 | 184200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20240523 | 184100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20240523 | 184000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20240523 | 183900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20240523 | 183800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20240523 | 183700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20240523 | 183600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20240523 | 183500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20240523 | 183400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20240523 | 183300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20240523 | 183200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20240523 | 183100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20240523 | 183000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20240523 | 182900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20240523 | 182800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20240523 | 182700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20240523 | 182600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20240523 | 182500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20240523 | 182400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20240523 | 182300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 113902 |
| 33 | 20240523 | 182200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20240523 | 182100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20240523 | 182000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20240523 | 181900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20240523 | 181800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20240523 | 181700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20240523 | 181600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20240523 | 181500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20240523 | 181400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20240523 | 181300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20240523 | 181200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20240523 | 181100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20240523 | 181000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20240523 | 180900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20240523 | 180800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20240523 | 180700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20240523 | 180600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20240523 | 180500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20240523 | 180400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20240523 | 180300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20240523 | 180200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20240523 | 180100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20240523 | 180000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20240523 | 175900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20240523 | 175800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20240523 | 175700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20240523 | 175600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20240523 | 175500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20240523 | 175400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20240523 | 175300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 113902 |
| 63 | 20240523 | 175200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20240523 | 175100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20240523 | 175000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20240523 | 174900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20240523 | 174800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20240523 | 174700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20240523 | 174600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20240523 | 174500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20240523 | 174400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20240523 | 174300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20240523 | 174200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20240523 | 174100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20240523 | 174000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20240523 | 173900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20240523 | 173800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20240523 | 173700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20240523 | 173600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20240523 | 173500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20240523 | 173400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20240523 | 173300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20240523 | 173200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20240523 | 173100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20240523 | 173000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20240523 | 172900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20240523 | 172800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20240523 | 172700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20240523 | 172600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20240523 | 172500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20240523 | 172400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20240523 | 172300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 113902 |
| 93 | 20240523 | 172200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20240523 | 172100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20240523 | 172000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20240523 | 171900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20240523 | 171800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20240523 | 171700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20240523 | 171600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20240523 | 171500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20240523 | 171400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20240523 | 171300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20240523 | 171200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20240523 | 171100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20240523 | 171000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20240523 | 170900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20240523 | 170800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20240523 | 170700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20240523 | 170600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20240523 | 170500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20240523 | 170400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20240523 | 170300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20240523 | 170200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20240523 | 170100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20240523 | 170000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20240523 | 165900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20240523 | 165800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20240523 | 165700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20240523 | 165600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20240523 | 165500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20240523 | 165400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20240523 | 165300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 113902 |
| 123 | 20240523 | 165200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20240523 | 165100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20240523 | 165000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20240523 | 164900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20240523 | 164800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20240523 | 164700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20240523 | 164600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20240523 | 164500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20240523 | 164400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20240523 | 164300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20240523 | 164200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20240523 | 164100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20240523 | 164000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20240523 | 163900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20240523 | 163800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20240523 | 163700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20240523 | 163600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20240523 | 163500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20240523 | 163400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20240523 | 163300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20240523 | 163200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20240523 | 163100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20240523 | 163000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20240523 | 162900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20240523 | 162800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20240523 | 162700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20240523 | 162600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20240523 | 162500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20240523 | 162400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20240523 | 162300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 113902 |
| 153 | 20240523 | 162200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20240523 | 162100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20240523 | 162000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20240523 | 161900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20240523 | 161800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20240523 | 161700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20240523 | 161600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20240523 | 161500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20240523 | 161400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20240523 | 161300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20240523 | 161200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20240523 | 161100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20240523 | 161000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20240523 | 160900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20240523 | 160800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20240523 | 160700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20240523 | 160600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20240523 | 160500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20240523 | 160400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20240523 | 160300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20240523 | 160200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20240523 | 160100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20240523 | 160000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20240523 | 155900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20240523 | 155800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20240523 | 155700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20240523 | 155600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20240523 | 155500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20240523 | 155400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20240523 | 155300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 113902 |
| 183 | 20240523 | 155200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20240523 | 155100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20240523 | 155000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20240523 | 154900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20240523 | 154800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20240523 | 154700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20240523 | 154600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20240523 | 154500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20240523 | 154400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20240523 | 154300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20240523 | 154200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20240523 | 154100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20240523 | 154000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20240523 | 153900 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20240523 | 153800 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20240523 | 153700 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20240523 | 153600 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20240523 | 153500 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20240523 | 153400 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20240523 | 153300 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20240523 | 153200 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20240523 | 153100 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20240523 | 153000 | 435540902900 | 32250 | 32250 | 32250 | 32250 | 113902 |
| 206 | 20240523 | 152900 | 431867563400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20240523 | 152800 | 431867563400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20240523 | 152700 | 431867563400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20240523 | 152600 | 431867563400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20240523 | 152500 | 431867563400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20240523 | 152400 | 431867563400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20240523 | 152300 | 431867563400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 213 | 20240523 | 152200 | 431867563400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20240523 | 152100 | 431867563400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20240523 | 152000 | 431867563400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20240523 | 151900 | 431867563400 | 32400 | 32400 | 32450 | 32350 | 21422 |
| 217 | 20240523 | 151800 | 431173094150 | 32350 | 32400 | 32450 | 32300 | 10533 |
| 218 | 20240523 | 151700 | 430832137950 | 32350 | 32450 | 32450 | 32350 | 11008 |
| 219 | 20240523 | 151600 | 430475337400 | 32450 | 32450 | 32450 | 32400 | 6731 |
| 220 | 20240523 | 151500 | 430257142900 | 32450 | 32400 | 32450 | 32350 | 11424 |
| 221 | 20240523 | 151400 | 429887028250 | 32400 | 32350 | 32450 | 32350 | 17767 |
| 222 | 20240523 | 151300 | 429311269800 | 32350 | 32350 | 32400 | 32300 | 24217 |
| 223 | 20240523 | 151200 | 428528259400 | 32400 | 32400 | 32400 | 32350 | 8784 |
| 224 | 20240523 | 151100 | 428244042150 | 32350 | 32350 | 32400 | 32350 | 6134 |
| 225 | 20240523 | 151000 | 428045533350 | 32350 | 32400 | 32450 | 32350 | 14211 |
| 226 | 20240523 | 150900 | 427585146200 | 32450 | 32450 | 32500 | 32400 | 12142 |
| 227 | 20240523 | 150800 | 427191078500 | 32450 | 32500 | 32500 | 32450 | 5049 |
| 228 | 20240523 | 150700 | 427027148650 | 32450 | 32500 | 32500 | 32450 | 4911 |
| 229 | 20240523 | 150600 | 426867635300 | 32500 | 32500 | 32500 | 32450 | 5584 |
| 230 | 20240523 | 150500 | 426686198850 | 32500 | 32550 | 32550 | 32450 | 8503 |
| 231 | 20240523 | 150400 | 426409783250 | 32500 | 32500 | 32550 | 32450 | 15677 |
| 232 | 20240523 | 150300 | 425900239750 | 32500 | 32500 | 32500 | 32450 | 6122 |
| 233 | 20240523 | 150200 | 425701430100 | 32450 | 32450 | 32500 | 32400 | 11344 |
| 234 | 20240523 | 150100 | 425333265350 | 32450 | 32500 | 32500 | 32400 | 8399 |
| 235 | 20240523 | 150000 | 425060548900 | 32500 | 32400 | 32500 | 32400 | 7017 |
| 236 | 20240523 | 145900 | 424832791500 | 32400 | 32450 | 32450 | 32400 | 4070 |
| 237 | 20240523 | 145800 | 424700824900 | 32450 | 32400 | 32450 | 32350 | 13215 |
| 238 | 20240523 | 145700 | 424272631750 | 32400 | 32400 | 32400 | 32350 | 4535 |
| 239 | 20240523 | 145600 | 424125811750 | 32400 | 32350 | 32400 | 32300 | 8414 |
| 240 | 20240523 | 145500 | 423853564550 | 32350 | 32450 | 32450 | 32300 | 16245 |
| 241 | 20240523 | 145400 | 423327763600 | 32400 | 32500 | 32500 | 32400 | 14502 |
| 242 | 20240523 | 145300 | 422856856900 | 32500 | 32450 | 32500 | 32400 | 5555 |
| 243 | 20240523 | 145200 | 422676542850 | 32450 | 32350 | 32450 | 32350 | 5157 |
| 244 | 20240523 | 145100 | 422509491050 | 32400 | 32400 | 32400 | 32350 | 7896 |
| 245 | 20240523 | 145000 | 422253768200 | 32400 | 32400 | 32400 | 32350 | 3688 |
| 246 | 20240523 | 144900 | 422134319600 | 32400 | 32300 | 32400 | 32300 | 6764 |
| 247 | 20240523 | 144800 | 421915517750 | 32350 | 32350 | 32400 | 32300 | 13355 |
| 248 | 20240523 | 144700 | 421483867250 | 32350 | 32400 | 32400 | 32300 | 13486 |
| 249 | 20240523 | 144600 | 421047538400 | 32400 | 32500 | 32500 | 32350 | 11334 |
| 250 | 20240523 | 144500 | 420680431800 | 32450 | 32550 | 32550 | 32450 | 9893 |
| 251 | 20240523 | 144400 | 420358816500 | 32500 | 32550 | 32550 | 32500 | 5889 |
| 252 | 20240523 | 144300 | 420167229800 | 32550 | 32500 | 32550 | 32500 | 6919 |
| 253 | 20240523 | 144200 | 419942202550 | 32500 | 32400 | 32550 | 32400 | 36242 |
| 254 | 20240523 | 144100 | 418765603650 | 32400 | 32400 | 32450 | 32350 | 19751 |
| 255 | 20240523 | 144000 | 418125985350 | 32450 | 32450 | 32500 | 32400 | 4882 |
| 256 | 20240523 | 143900 | 417967492950 | 32450 | 32500 | 32550 | 32450 | 13478 |
| 257 | 20240523 | 143800 | 417529746500 | 32500 | 32500 | 32550 | 32450 | 7704 |
| 258 | 20240523 | 143700 | 417279517400 | 32500 | 32600 | 32600 | 32450 | 13533 |
| 259 | 20240523 | 143600 | 416839508700 | 32550 | 32550 | 32600 | 32500 | 4578 |
| 260 | 20240523 | 143500 | 416690402000 | 32550 | 32650 | 32650 | 32500 | 9387 |
| 261 | 20240523 | 143400 | 416384424600 | 32600 | 32650 | 32650 | 32600 | 11482 |
| 262 | 20240523 | 143300 | 416009599250 | 32650 | 32550 | 32650 | 32550 | 12354 |
| 263 | 20240523 | 143200 | 415606726850 | 32600 | 32550 | 32600 | 32500 | 4092 |
| 264 | 20240523 | 143100 | 415473493350 | 32550 | 32550 | 32550 | 32500 | 5245 |
| 265 | 20240523 | 143000 | 415302809000 | 32550 | 32550 | 32550 | 32500 | 2937 |
| 266 | 20240523 | 142900 | 415207270850 | 32550 | 32500 | 32550 | 32450 | 5691 |
| 267 | 20240523 | 142800 | 415022266750 | 32500 | 32450 | 32500 | 32450 | 5199 |
| 268 | 20240523 | 142700 | 414853377900 | 32500 | 32400 | 32500 | 32400 | 8212 |
| 269 | 20240523 | 142600 | 414586923000 | 32400 | 32500 | 32500 | 32400 | 4946 |
| 270 | 20240523 | 142500 | 414426388050 | 32450 | 32500 | 32550 | 32450 | 14032 |
| 271 | 20240523 | 142400 | 413970226000 | 32550 | 32600 | 32600 | 32550 | 8793 |
| 272 | 20240523 | 142300 | 413683813050 | 32600 | 32650 | 32650 | 32550 | 7005 |
| 273 | 20240523 | 142200 | 413455531600 | 32650 | 32600 | 32650 | 32600 | 3157 |
| 274 | 20240523 | 142100 | 413352548700 | 32650 | 32600 | 32650 | 32550 | 5295 |
| 275 | 20240523 | 142000 | 413179952450 | 32600 | 32550 | 32600 | 32550 | 5602 |
| 276 | 20240523 | 141900 | 412997403650 | 32600 | 32700 | 32700 | 32550 | 12542 |
| 277 | 20240523 | 141800 | 412588421600 | 32700 | 32600 | 32700 | 32550 | 20639 |
| 278 | 20240523 | 141700 | 411915255350 | 32550 | 32550 | 32600 | 32500 | 8774 |
| 279 | 20240523 | 141600 | 411629573550 | 32550 | 32550 | 32550 | 32500 | 3536 |
| 280 | 20240523 | 141500 | 411514525800 | 32550 | 32500 | 32550 | 32500 | 5260 |
| 281 | 20240523 | 141400 | 411343490500 | 32500 | 32500 | 32500 | 32450 | 3355 |
| 282 | 20240523 | 141300 | 411234480550 | 32450 | 32450 | 32500 | 32400 | 4397 |
| 283 | 20240523 | 141200 | 411091675000 | 32450 | 32400 | 32500 | 32350 | 10987 |
| 284 | 20240523 | 141100 | 410735612000 | 32350 | 32400 | 32450 | 32350 | 12054 |
| 285 | 20240523 | 141000 | 410345077850 | 32400 | 32450 | 32500 | 32400 | 6492 |
| 286 | 20240523 | 140900 | 410134416950 | 32400 | 32350 | 32450 | 32350 | 14894 |
| 287 | 20240523 | 140800 | 409652170350 | 32350 | 32400 | 32400 | 32350 | 6930 |
| 288 | 20240523 | 140700 | 409427871750 | 32400 | 32450 | 32450 | 32300 | 21846 |
| 289 | 20240523 | 140600 | 408720806750 | 32450 | 32450 | 32450 | 32400 | 6091 |
| 290 | 20240523 | 140500 | 408523329000 | 32400 | 32400 | 32500 | 32400 | 9630 |
| 291 | 20240523 | 140400 | 408210873850 | 32450 | 32550 | 32600 | 32400 | 20381 |
| 292 | 20240523 | 140300 | 407548632250 | 32600 | 32700 | 32700 | 32550 | 18518 |
| 293 | 20240523 | 140200 | 406944220450 | 32700 | 32600 | 32700 | 32600 | 5607 |
| 294 | 20240523 | 140100 | 406761169550 | 32650 | 32650 | 32650 | 32600 | 4108 |
| 295 | 20240523 | 140000 | 406627122600 | 32600 | 32600 | 32650 | 32550 | 4669 |
| 296 | 20240523 | 135900 | 406474816950 | 32600 | 32650 | 32650 | 32550 | 6160 |
| 297 | 20240523 | 135800 | 406274009650 | 32600 | 32600 | 32650 | 32550 | 3839 |
| 298 | 20240523 | 135700 | 406148857200 | 32600 | 32600 | 32600 | 32550 | 4130 |
| 299 | 20240523 | 135600 | 406014328900 | 32550 | 32650 | 32650 | 32550 | 7534 |
| 300 | 20240523 | 135500 | 405768614600 | 32600 | 32600 | 32650 | 32550 | 4895 |
| 301 | 20240523 | 135400 | 405609108150 | 32600 | 32550 | 32600 | 32500 | 4830 |
| 302 | 20240523 | 135300 | 405451802350 | 32550 | 32550 | 32600 | 32500 | 5978 |
| 303 | 20240523 | 135200 | 405257196000 | 32500 | 32550 | 32600 | 32500 | 15168 |
| 304 | 20240523 | 135100 | 404763503200 | 32600 | 32650 | 32650 | 32550 | 5571 |
| 305 | 20240523 | 135000 | 404581919400 | 32650 | 32600 | 32650 | 32550 | 10525 |
| 306 | 20240523 | 134900 | 404238948850 | 32600 | 32600 | 32650 | 32550 | 5866 |
| 307 | 20240523 | 134800 | 404047704900 | 32600 | 32450 | 32650 | 32450 | 12630 |
| 308 | 20240523 | 134700 | 403636571750 | 32500 | 32450 | 32500 | 32400 | 16021 |
| 309 | 20240523 | 134600 | 403116742300 | 32450 | 32550 | 32550 | 32450 | 7950 |
| 310 | 20240523 | 134500 | 402858441000 | 32500 | 32550 | 32600 | 32500 | 8020 |
| 311 | 20240523 | 134400 | 402597569600 | 32500 | 32600 | 32600 | 32500 | 10144 |
| 312 | 20240523 | 134300 | 402267374100 | 32550 | 32650 | 32650 | 32550 | 6600 |
| 313 | 20240523 | 134200 | 402052228200 | 32600 | 32750 | 32750 | 32500 | 24540 |
| 314 | 20240523 | 134100 | 401252174550 | 32750 | 32700 | 32800 | 32700 | 11603 |
| 315 | 20240523 | 134000 | 400872081500 | 32700 | 32700 | 32750 | 32700 | 6470 |
| 316 | 20240523 | 133900 | 400660344100 | 32700 | 32700 | 32750 | 32650 | 7244 |
| 317 | 20240523 | 133800 | 400423546550 | 32700 | 32700 | 32800 | 32650 | 7548 |
| 318 | 20240523 | 133700 | 400176536800 | 32650 | 32750 | 32800 | 32600 | 22225 |
| 319 | 20240523 | 133600 | 399450102600 | 32800 | 32850 | 32850 | 32700 | 12760 |
| 320 | 20240523 | 133500 | 399032032900 | 32850 | 32800 | 32900 | 32750 | 23245 |
| 321 | 20240523 | 133400 | 398269250900 | 32850 | 32800 | 32850 | 32800 | 8382 |
| 322 | 20240523 | 133300 | 397994173900 | 32800 | 32750 | 32850 | 32700 | 8827 |
| 323 | 20240523 | 133200 | 397704844350 | 32700 | 32800 | 32850 | 32700 | 17402 |
| 324 | 20240523 | 133100 | 397134783450 | 32800 | 32750 | 32900 | 32700 | 21495 |
| 325 | 20240523 | 133000 | 396430027300 | 32750 | 33000 | 33050 | 32700 | 41460 |
| 326 | 20240523 | 132900 | 395067674000 | 33000 | 32900 | 33050 | 32850 | 106249 |
| 327 | 20240523 | 132800 | 391561373850 | 32900 | 32800 | 32950 | 32800 | 21560 |
| 328 | 20240523 | 132700 | 390852403450 | 32850 | 32900 | 32950 | 32750 | 38543 |
| 329 | 20240523 | 132600 | 389586168350 | 32950 | 32900 | 33000 | 32850 | 41874 |
| 330 | 20240523 | 132500 | 388207208650 | 32900 | 32750 | 33000 | 32700 | 172077 |
| 331 | 20240523 | 132400 | 382548752500 | 32700 | 32700 | 32750 | 32650 | 23045 |
| 332 | 20240523 | 132300 | 381794785700 | 32650 | 32550 | 32700 | 32500 | 29716 |
| 333 | 20240523 | 132200 | 380825577250 | 32500 | 32450 | 32550 | 32400 | 6136 |
| 334 | 20240523 | 132100 | 380626206900 | 32450 | 32500 | 32550 | 32400 | 12472 |
| 335 | 20240523 | 132000 | 380221143900 | 32500 | 32600 | 32600 | 32500 | 8048 |
| 336 | 20240523 | 131900 | 379959196950 | 32600 | 32600 | 32600 | 32550 | 6386 |
| 337 | 20240523 | 131800 | 379751193050 | 32550 | 32550 | 32600 | 32550 | 5608 |
| 338 | 20240523 | 131700 | 379568495050 | 32550 | 32550 | 32600 | 32500 | 10589 |
| 339 | 20240523 | 131600 | 379223927050 | 32550 | 32500 | 32550 | 32500 | 2386 |
| 340 | 20240523 | 131500 | 379146285550 | 32550 | 32500 | 32550 | 32500 | 5331 |
| 341 | 20240523 | 131400 | 378972875150 | 32550 | 32550 | 32550 | 32500 | 2909 |
| 342 | 20240523 | 131300 | 378878239850 | 32500 | 32550 | 32550 | 32500 | 3660 |
| 343 | 20240523 | 131200 | 378759181700 | 32500 | 32500 | 32550 | 32450 | 8698 |
| 344 | 20240523 | 131100 | 378476424000 | 32450 | 32500 | 32500 | 32400 | 3650 |
| 345 | 20240523 | 131000 | 378357858350 | 32400 | 32400 | 32550 | 32400 | 13906 |
| 346 | 20240523 | 130900 | 377906442450 | 32400 | 32450 | 32450 | 32400 | 3207 |
| 347 | 20240523 | 130800 | 377802438250 | 32450 | 32450 | 32500 | 32400 | 5941 |
| 348 | 20240523 | 130700 | 377609604200 | 32450 | 32350 | 32450 | 32350 | 5710 |
| 349 | 20240523 | 130600 | 377424538700 | 32400 | 32400 | 32450 | 32350 | 6271 |
| 350 | 20240523 | 130500 | 377221475600 | 32450 | 32450 | 32450 | 32350 | 5220 |
| 351 | 20240523 | 130400 | 377052473050 | 32350 | 32300 | 32450 | 32300 | 7183 |
| 352 | 20240523 | 130300 | 376820101050 | 32300 | 32250 | 32350 | 32200 | 13993 |
| 353 | 20240523 | 130200 | 376368241550 | 32250 | 32350 | 32400 | 32200 | 29142 |
| 354 | 20240523 | 130100 | 375427959950 | 32350 | 32400 | 32450 | 32350 | 10771 |
| 355 | 20240523 | 130000 | 375079336450 | 32400 | 32500 | 32500 | 32350 | 10564 |
| 356 | 20240523 | 125900 | 374736736300 | 32450 | 32600 | 32650 | 32450 | 15050 |
| 357 | 20240523 | 125800 | 374246676300 | 32550 | 32550 | 32600 | 32550 | 3171 |
| 358 | 20240523 | 125700 | 374143377500 | 32600 | 32600 | 32600 | 32550 | 3070 |
| 359 | 20240523 | 125600 | 374043359250 | 32600 | 32500 | 32600 | 32500 | 2967 |
| 360 | 20240523 | 125500 | 373946748550 | 32550 | 32550 | 32550 | 32500 | 4528 |
| 361 | 20240523 | 125400 | 373799518000 | 32500 | 32450 | 32550 | 32450 | 4718 |
| 362 | 20240523 | 125300 | 373646136900 | 32450 | 32550 | 32550 | 32450 | 14137 |
| 363 | 20240523 | 125200 | 373186653350 | 32500 | 32600 | 32600 | 32500 | 8506 |
| 364 | 20240523 | 125100 | 372909804700 | 32600 | 32650 | 32700 | 32600 | 8795 |
| 365 | 20240523 | 125000 | 372622864250 | 32650 | 32750 | 32750 | 32650 | 14816 |
| 366 | 20240523 | 124900 | 372138457100 | 32750 | 32700 | 32750 | 32650 | 7941 |
| 367 | 20240523 | 124800 | 371878785600 | 32700 | 32650 | 32750 | 32600 | 11441 |
| 368 | 20240523 | 124700 | 371504841800 | 32650 | 32750 | 32800 | 32650 | 22715 |
| 369 | 20240523 | 124600 | 370761450550 | 32700 | 32650 | 32750 | 32650 | 13268 |
| 370 | 20240523 | 124500 | 370327332950 | 32700 | 32650 | 32700 | 32650 | 8174 |
| 371 | 20240523 | 124400 | 370060092450 | 32700 | 32600 | 32700 | 32550 | 20845 |
| 372 | 20240523 | 124300 | 369380381050 | 32600 | 32550 | 32600 | 32550 | 2735 |
| 373 | 20240523 | 124200 | 369291274800 | 32550 | 32550 | 32600 | 32550 | 5651 |
| 374 | 20240523 | 124100 | 369107151600 | 32550 | 32500 | 32550 | 32450 | 10203 |
| 375 | 20240523 | 124000 | 368775411200 | 32450 | 32450 | 32500 | 32450 | 5358 |
| 376 | 20240523 | 123900 | 368601465300 | 32450 | 32450 | 32500 | 32450 | 5090 |
| 377 | 20240523 | 123800 | 368436200100 | 32400 | 32450 | 32450 | 32400 | 11024 |
| 378 | 20240523 | 123700 | 368078792050 | 32450 | 32550 | 32550 | 32450 | 11797 |
| 379 | 20240523 | 123600 | 367695374700 | 32550 | 32600 | 32600 | 32550 | 10256 |
| 380 | 20240523 | 123500 | 367361352300 | 32600 | 32600 | 32600 | 32550 | 6330 |
| 381 | 20240523 | 123400 | 367155237500 | 32600 | 32600 | 32650 | 32550 | 7591 |
| 382 | 20240523 | 123300 | 366907763500 | 32650 | 32550 | 32650 | 32500 | 6874 |
| 383 | 20240523 | 123200 | 366683740600 | 32550 | 32600 | 32600 | 32500 | 4899 |
| 384 | 20240523 | 123100 | 366524234600 | 32550 | 32550 | 32600 | 32550 | 5683 |
| 385 | 20240523 | 123000 | 366339162350 | 32550 | 32600 | 32600 | 32500 | 5675 |
| 386 | 20240523 | 122900 | 366154380000 | 32550 | 32600 | 32600 | 32500 | 14710 |
| 387 | 20240523 | 122800 | 365675476400 | 32550 | 32700 | 32700 | 32550 | 11206 |
| 388 | 20240523 | 122700 | 365309809400 | 32700 | 32700 | 32700 | 32650 | 6548 |
| 389 | 20240523 | 122600 | 365095726550 | 32700 | 32650 | 32700 | 32600 | 7196 |
| 390 | 20240523 | 122500 | 364860629800 | 32650 | 32600 | 32650 | 32550 | 10930 |
| 391 | 20240523 | 122400 | 364504494650 | 32600 | 32700 | 32700 | 32550 | 11385 |
| 392 | 20240523 | 122300 | 364133169350 | 32650 | 32750 | 32750 | 32600 | 10992 |
| 393 | 20240523 | 122200 | 363773774400 | 32700 | 32700 | 32750 | 32650 | 12723 |
| 394 | 20240523 | 122100 | 363357505050 | 32650 | 32800 | 32800 | 32550 | 59041 |
| 395 | 20240523 | 122000 | 361423274900 | 32800 | 32500 | 32800 | 32500 | 57619 |
| 396 | 20240523 | 121900 | 359539476800 | 32550 | 32500 | 32550 | 32500 | 7705 |
| 397 | 20240523 | 121800 | 359288737000 | 32450 | 32500 | 32550 | 32400 | 17853 |
| 398 | 20240523 | 121700 | 358708709150 | 32550 | 32600 | 32600 | 32450 | 16610 |
| 399 | 20240523 | 121600 | 358168177550 | 32600 | 32550 | 32650 | 32500 | 43745 |
| 400 | 20240523 | 121500 | 356742299650 | 32550 | 32400 | 32550 | 32400 | 34486 |
| 401 | 20240523 | 121400 | 355622214300 | 32450 | 32400 | 32450 | 32350 | 7851 |
| 402 | 20240523 | 121300 | 355367779750 | 32400 | 32450 | 32450 | 32350 | 10228 |
| 403 | 20240523 | 121200 | 355036309300 | 32400 | 32500 | 32500 | 32400 | 15901 |
| 404 | 20240523 | 121100 | 354520016250 | 32500 | 32350 | 32500 | 32300 | 32944 |
| 405 | 20240523 | 121000 | 353452422800 | 32350 | 32350 | 32350 | 32300 | 4759 |
| 406 | 20240523 | 120900 | 353298551650 | 32350 | 32300 | 32350 | 32250 | 6003 |
| 407 | 20240523 | 120800 | 353104671050 | 32300 | 32250 | 32300 | 32250 | 3161 |
| 408 | 20240523 | 120700 | 353002599400 | 32250 | 32300 | 32300 | 32200 | 7741 |
| 409 | 20240523 | 120600 | 352752905200 | 32300 | 32250 | 32300 | 32200 | 8509 |
| 410 | 20240523 | 120500 | 352478271100 | 32250 | 32200 | 32300 | 32150 | 6042 |
| 411 | 20240523 | 120400 | 352283567750 | 32200 | 32250 | 32250 | 32150 | 7699 |
| 412 | 20240523 | 120300 | 352035635200 | 32250 | 32200 | 32250 | 32100 | 8964 |
| 413 | 20240523 | 120200 | 351747056950 | 32200 | 32100 | 32200 | 32100 | 7011 |
| 414 | 20240523 | 120100 | 351521591800 | 32100 | 32250 | 32300 | 32100 | 9204 |
| 415 | 20240523 | 120000 | 351225347450 | 32250 | 32200 | 32300 | 32200 | 5483 |
| 416 | 20240523 | 115900 | 351048574850 | 32250 | 32250 | 32300 | 32150 | 9110 |
| 417 | 20240523 | 115800 | 350755058450 | 32250 | 32200 | 32300 | 32100 | 10138 |
| 418 | 20240523 | 115700 | 350428347100 | 32150 | 32050 | 32200 | 32050 | 7517 |
| 419 | 20240523 | 115600 | 350186787650 | 32100 | 32100 | 32150 | 32050 | 6253 |
| 420 | 20240523 | 115500 | 349985979600 | 32100 | 32000 | 32100 | 32000 | 7776 |
| 421 | 20240523 | 115400 | 349736690250 | 32000 | 31950 | 32050 | 31950 | 11072 |
| 422 | 20240523 | 115300 | 349382338900 | 31950 | 32000 | 32000 | 31900 | 6564 |
| 423 | 20240523 | 115200 | 349172657200 | 31950 | 32050 | 32100 | 31950 | 11725 |
| 424 | 20240523 | 115100 | 348797323350 | 32050 | 32000 | 32100 | 31950 | 9562 |
| 425 | 20240523 | 115000 | 348490963250 | 32000 | 31950 | 32000 | 31900 | 5760 |
| 426 | 20240523 | 114900 | 348306903450 | 31900 | 32000 | 32050 | 31900 | 24334 |
| 427 | 20240523 | 114800 | 347528829400 | 32050 | 32050 | 32150 | 32000 | 8669 |
| 428 | 20240523 | 114700 | 347250761750 | 32050 | 32200 | 32200 | 32050 | 22939 |
| 429 | 20240523 | 114600 | 346514118950 | 32200 | 32300 | 32300 | 32150 | 5916 |
| 430 | 20240523 | 114500 | 346323482750 | 32250 | 32200 | 32300 | 32150 | 7669 |
| 431 | 20240523 | 114400 | 346076455800 | 32200 | 32250 | 32250 | 32200 | 7628 |
| 432 | 20240523 | 114300 | 345830777700 | 32200 | 32200 | 32300 | 32200 | 5243 |
| 433 | 20240523 | 114200 | 345661777100 | 32250 | 32200 | 32300 | 32200 | 2807 |
| 434 | 20240523 | 114100 | 345571259750 | 32250 | 32150 | 32250 | 32150 | 2791 |
| 435 | 20240523 | 114000 | 345481325750 | 32200 | 32200 | 32250 | 32150 | 3642 |
| 436 | 20240523 | 113900 | 345364033400 | 32200 | 32150 | 32250 | 32150 | 5342 |
| 437 | 20240523 | 113800 | 345192034900 | 32200 | 32200 | 32200 | 32150 | 4212 |
| 438 | 20240523 | 113700 | 345056492950 | 32150 | 32300 | 32300 | 32150 | 8194 |
| 439 | 20240523 | 113600 | 344792615000 | 32300 | 32250 | 32350 | 32200 | 4611 |
| 440 | 20240523 | 113500 | 344643732350 | 32200 | 32250 | 32350 | 32200 | 8968 |
| 441 | 20240523 | 113400 | 344354314650 | 32250 | 32300 | 32350 | 32250 | 4784 |
| 442 | 20240523 | 113300 | 344199828850 | 32300 | 32300 | 32350 | 32200 | 8040 |
| 443 | 20240523 | 113200 | 343940229400 | 32250 | 32200 | 32300 | 32150 | 6509 |
| 444 | 20240523 | 113100 | 343730402700 | 32150 | 32350 | 32350 | 32150 | 14119 |
| 445 | 20240523 | 113000 | 343275201800 | 32300 | 32400 | 32400 | 32300 | 5158 |
| 446 | 20240523 | 112900 | 343108371900 | 32400 | 32400 | 32400 | 32300 | 4946 |
| 447 | 20240523 | 112800 | 342948263250 | 32350 | 32400 | 32450 | 32350 | 8282 |
| 448 | 20240523 | 112700 | 342680173100 | 32400 | 32500 | 32550 | 32350 | 16881 |
| 449 | 20240523 | 112600 | 342132326350 | 32500 | 32400 | 32500 | 32350 | 20560 |
| 450 | 20240523 | 112500 | 341465022900 | 32400 | 32400 | 32400 | 32350 | 6108 |
| 451 | 20240523 | 112400 | 341267160850 | 32400 | 32250 | 32400 | 32250 | 8017 |
| 452 | 20240523 | 112300 | 341007968350 | 32250 | 32250 | 32300 | 32200 | 10333 |
| 453 | 20240523 | 112200 | 340674638550 | 32250 | 32400 | 32400 | 32250 | 12872 |
| 454 | 20240523 | 112100 | 340258541500 | 32400 | 32500 | 32500 | 32350 | 28464 |
| 455 | 20240523 | 112000 | 339334498550 | 32500 | 32350 | 32500 | 32350 | 39617 |
| 456 | 20240523 | 111900 | 338049650750 | 32350 | 32350 | 32400 | 32300 | 17844 |
| 457 | 20240523 | 111800 | 337472403700 | 32350 | 32350 | 32350 | 32300 | 4899 |
| 458 | 20240523 | 111700 | 337314076750 | 32300 | 32200 | 32350 | 32200 | 14748 |
| 459 | 20240523 | 111600 | 336837978200 | 32200 | 32300 | 32300 | 32200 | 9796 |
| 460 | 20240523 | 111500 | 336522175550 | 32250 | 32250 | 32350 | 32250 | 19264 |
| 461 | 20240523 | 111400 | 335899810700 | 32300 | 32200 | 32300 | 32150 | 9863 |
| 462 | 20240523 | 111300 | 335581922300 | 32200 | 32200 | 32250 | 32150 | 15057 |
| 463 | 20240523 | 111200 | 335097179100 | 32250 | 32250 | 32250 | 32200 | 7071 |
| 464 | 20240523 | 111100 | 334869311100 | 32200 | 32200 | 32250 | 32150 | 9014 |
| 465 | 20240523 | 111000 | 334579043650 | 32250 | 32150 | 32250 | 32100 | 21981 |
| 466 | 20240523 | 110900 | 333871522750 | 32150 | 32050 | 32150 | 32000 | 13714 |
| 467 | 20240523 | 110800 | 333431429100 | 32050 | 32000 | 32100 | 32000 | 10008 |
| 468 | 20240523 | 110700 | 333110738150 | 32000 | 32050 | 32050 | 31900 | 11178 |
| 469 | 20240523 | 110600 | 332752999750 | 32000 | 32000 | 32050 | 31900 | 16981 |
| 470 | 20240523 | 110500 | 332209607300 | 31950 | 31800 | 32000 | 31800 | 12884 |
| 471 | 20240523 | 110400 | 331798553550 | 31900 | 31850 | 31900 | 31800 | 23430 |
| 472 | 20240523 | 110300 | 331052598650 | 31900 | 31900 | 31900 | 31800 | 7118 |
| 473 | 20240523 | 110200 | 330825788300 | 31900 | 31750 | 31900 | 31750 | 11953 |
| 474 | 20240523 | 110100 | 330445670250 | 31750 | 32000 | 32000 | 31750 | 17606 |
| 475 | 20240523 | 110000 | 329884172300 | 32000 | 31750 | 32000 | 31750 | 24028 |
| 476 | 20240523 | 105900 | 329118063050 | 31750 | 31850 | 31900 | 31550 | 115595 |
| 477 | 20240523 | 105800 | 325453741800 | 31850 | 32000 | 32050 | 31800 | 61127 |
| 478 | 20240523 | 105700 | 323503307250 | 32000 | 32150 | 32200 | 32000 | 20431 |
| 479 | 20240523 | 105600 | 322847650750 | 32200 | 32150 | 32300 | 32100 | 14084 |
| 480 | 20240523 | 105500 | 322394333050 | 32150 | 32100 | 32150 | 32050 | 9624 |
| 481 | 20240523 | 105400 | 322085308400 | 32150 | 32100 | 32200 | 32050 | 8591 |
| 482 | 20240523 | 105300 | 321809482600 | 32150 | 32150 | 32200 | 32100 | 8452 |
| 483 | 20240523 | 105200 | 321537696300 | 32150 | 32150 | 32200 | 32100 | 16629 |
| 484 | 20240523 | 105100 | 321003112500 | 32150 | 32300 | 32350 | 32150 | 30197 |
| 485 | 20240523 | 105000 | 320029060350 | 32350 | 32450 | 32450 | 32300 | 16374 |
| 486 | 20240523 | 104900 | 319499221600 | 32450 | 32400 | 32450 | 32350 | 14656 |
| 487 | 20240523 | 104800 | 319024374650 | 32350 | 32550 | 32550 | 32350 | 29823 |
| 488 | 20240523 | 104700 | 318057581600 | 32550 | 32400 | 32550 | 32350 | 43189 |
| 489 | 20240523 | 104600 | 316655692000 | 32400 | 32250 | 32400 | 32250 | 23988 |
| 490 | 20240523 | 104500 | 315879570600 | 32300 | 32300 | 32350 | 32250 | 9130 |
| 491 | 20240523 | 104400 | 315584651750 | 32300 | 32200 | 32300 | 32200 | 7599 |
| 492 | 20240523 | 104300 | 315339592500 | 32200 | 32300 | 32350 | 32150 | 19098 |
| 493 | 20240523 | 104200 | 314723316900 | 32350 | 32300 | 32350 | 32250 | 16359 |
| 494 | 20240523 | 104100 | 314194930750 | 32250 | 32200 | 32350 | 32200 | 33941 |
| 495 | 20240523 | 104000 | 313099294050 | 32200 | 32150 | 32250 | 32150 | 7757 |
| 496 | 20240523 | 103900 | 312849422150 | 32200 | 32100 | 32200 | 32100 | 10645 |
| 497 | 20240523 | 103800 | 312507064450 | 32150 | 32250 | 32250 | 32100 | 25584 |
| 498 | 20240523 | 103700 | 311682766800 | 32250 | 32050 | 32250 | 32050 | 26704 |
| 499 | 20240523 | 103600 | 310823817050 | 32050 | 32100 | 32100 | 32050 | 8860 |
| 500 | 20240523 | 103500 | 310539679950 | 32100 | 32000 | 32150 | 31950 | 17522 |
| 501 | 20240523 | 103400 | 309977811800 | 32000 | 31950 | 32050 | 31950 | 12988 |
| 502 | 20240523 | 103300 | 309562312000 | 32000 | 32050 | 32100 | 31950 | 18046 |
| 503 | 20240523 | 103200 | 308984272050 | 32050 | 32050 | 32100 | 31950 | 17251 |
| 504 | 20240523 | 103100 | 308431885650 | 32100 | 32000 | 32100 | 31900 | 38656 |
| 505 | 20240523 | 103000 | 307194659700 | 32000 | 32000 | 32050 | 31900 | 80264 |
| 506 | 20240523 | 102900 | 304628438150 | 32050 | 32250 | 32300 | 32000 | 41302 |
| 507 | 20240523 | 102800 | 303303181600 | 32250 | 32150 | 32300 | 32100 | 21633 |
| 508 | 20240523 | 102700 | 302606329200 | 32150 | 32100 | 32150 | 32050 | 19000 |
| 509 | 20240523 | 102600 | 301996494300 | 32100 | 32150 | 32150 | 32050 | 22161 |
| 510 | 20240523 | 102500 | 301285164000 | 32100 | 32200 | 32200 | 32100 | 17887 |
| 511 | 20240523 | 102400 | 300710284600 | 32200 | 32250 | 32250 | 32150 | 14521 |
| 512 | 20240523 | 102300 | 300243006750 | 32200 | 32150 | 32300 | 32150 | 13943 |
| 513 | 20240523 | 102200 | 299794023400 | 32200 | 32200 | 32400 | 32150 | 40587 |
| 514 | 20240523 | 102100 | 298483427100 | 32250 | 32200 | 32250 | 32100 | 25659 |
| 515 | 20240523 | 102000 | 297657953550 | 32150 | 32100 | 32200 | 32050 | 21140 |
| 516 | 20240523 | 101900 | 296978629950 | 32050 | 32200 | 32200 | 32050 | 32982 |
| 517 | 20240523 | 101800 | 295919753000 | 32150 | 32250 | 32250 | 32150 | 18852 |
| 518 | 20240523 | 101700 | 295312724900 | 32250 | 32300 | 32300 | 32200 | 24067 |
| 519 | 20240523 | 101600 | 294536687300 | 32250 | 32200 | 32300 | 32050 | 73658 |
| 520 | 20240523 | 101500 | 292167560350 | 32150 | 32250 | 32300 | 32150 | 43924 |
| 521 | 20240523 | 101400 | 290751674600 | 32250 | 32300 | 32400 | 32250 | 21257 |
| 522 | 20240523 | 101300 | 290064655100 | 32300 | 32300 | 32350 | 32250 | 18154 |
| 523 | 20240523 | 101200 | 289478544500 | 32300 | 32350 | 32400 | 32250 | 22101 |
| 524 | 20240523 | 101100 | 288764620450 | 32350 | 32250 | 32400 | 32250 | 20683 |
| 525 | 20240523 | 101000 | 288096555900 | 32250 | 32500 | 32500 | 32250 | 46838 |
| 526 | 20240523 | 100900 | 286580202300 | 32500 | 32300 | 32500 | 32250 | 34106 |
| 527 | 20240523 | 100800 | 285475194500 | 32300 | 32300 | 32350 | 32200 | 33457 |
| 528 | 20240523 | 100700 | 284396038950 | 32250 | 32250 | 32350 | 32200 | 33766 |
| 529 | 20240523 | 100600 | 283305943900 | 32300 | 32250 | 32400 | 32150 | 96914 |
| 530 | 20240523 | 100500 | 280179843000 | 32250 | 32400 | 32450 | 32250 | 82227 |
| 531 | 20240523 | 100400 | 277523133300 | 32400 | 32500 | 32500 | 32350 | 45602 |
| 532 | 20240523 | 100300 | 276043733700 | 32450 | 32600 | 32650 | 32350 | 120680 |
| 533 | 20240523 | 100200 | 272123222200 | 32600 | 32750 | 32800 | 32600 | 42999 |
| 534 | 20240523 | 100100 | 270716844550 | 32750 | 32900 | 32950 | 32750 | 28056 |
| 535 | 20240523 | 100000 | 269795431550 | 32900 | 33050 | 33050 | 32900 | 27693 |
| 536 | 20240523 | 095900 | 268882166650 | 33050 | 33050 | 33100 | 33000 | 45498 |
| 537 | 20240523 | 095800 | 267378455150 | 33050 | 33000 | 33050 | 32900 | 38664 |
| 538 | 20240523 | 095700 | 266103296600 | 33000 | 32700 | 33050 | 32700 | 56276 |
| 539 | 20240523 | 095600 | 264251490400 | 32700 | 32800 | 32850 | 32700 | 27065 |
| 540 | 20240523 | 095500 | 263364566750 | 32800 | 32650 | 32850 | 32600 | 37225 |
| 541 | 20240523 | 095400 | 262145694850 | 32700 | 32550 | 32850 | 32550 | 45463 |
| 542 | 20240523 | 095300 | 260659187100 | 32600 | 32950 | 32950 | 32550 | 100918 |
| 543 | 20240523 | 095200 | 257357997700 | 32900 | 33100 | 33100 | 32900 | 28166 |
| 544 | 20240523 | 095100 | 256428397550 | 33150 | 32900 | 33150 | 32850 | 57951 |
| 545 | 20240523 | 095000 | 254514564000 | 32900 | 32900 | 32950 | 32800 | 38141 |
| 546 | 20240523 | 094900 | 253260414150 | 32850 | 33000 | 33000 | 32750 | 88084 |
| 547 | 20240523 | 094800 | 250366393050 | 32950 | 33000 | 33100 | 32950 | 38049 |
| 548 | 20240523 | 094700 | 249110473750 | 33000 | 33100 | 33150 | 32950 | 52473 |
| 549 | 20240523 | 094600 | 247376905100 | 33050 | 33000 | 33100 | 32950 | 58881 |
| 550 | 20240523 | 094500 | 245433674850 | 33000 | 33300 | 33300 | 32900 | 129677 |
| 551 | 20240523 | 094400 | 241146572850 | 33250 | 33250 | 33300 | 33150 | 80113 |
| 552 | 20240523 | 094300 | 238486989050 | 33250 | 33400 | 33400 | 33200 | 43755 |
| 553 | 20240523 | 094200 | 237029249050 | 33400 | 33250 | 33500 | 33200 | 73991 |
| 554 | 20240523 | 094100 | 234559937900 | 33250 | 33150 | 33350 | 33150 | 87219 |
| 555 | 20240523 | 094000 | 231661374550 | 33150 | 33400 | 33600 | 33100 | 151260 |
| 556 | 20240523 | 093900 | 226618838150 | 33400 | 33700 | 33700 | 33350 | 124511 |
| 557 | 20240523 | 093800 | 222445104850 | 33700 | 33750 | 33850 | 33600 | 127028 |
| 558 | 20240523 | 093700 | 218165641450 | 33700 | 33400 | 33900 | 33400 | 253043 |
| 559 | 20240523 | 093600 | 209636167250 | 33450 | 33450 | 33600 | 33250 | 156990 |
| 560 | 20240523 | 093500 | 204387745150 | 33400 | 33450 | 33750 | 33300 | 400069 |
| 561 | 20240523 | 093400 | 190951981500 | 33400 | 32950 | 33450 | 32900 | 349580 |
| 562 | 20240523 | 093300 | 179306435250 | 32950 | 33100 | 33150 | 32950 | 63627 |
| 563 | 20240523 | 093200 | 177202469700 | 33100 | 32850 | 33200 | 32800 | 184780 |
| 564 | 20240523 | 093100 | 171092005000 | 32800 | 32800 | 32850 | 32700 | 66043 |
| 565 | 20240523 | 093000 | 168927304750 | 32800 | 32900 | 33000 | 32700 | 98335 |
| 566 | 20240523 | 092900 | 165699015550 | 32900 | 32950 | 33100 | 32900 | 69795 |
| 567 | 20240523 | 092800 | 163396759000 | 32950 | 33100 | 33150 | 32900 | 84117 |
| 568 | 20240523 | 092700 | 160619338450 | 33100 | 32900 | 33150 | 32900 | 133730 |
| 569 | 20240523 | 092600 | 156198549800 | 32900 | 32850 | 33100 | 32600 | 183312 |
| 570 | 20240523 | 092500 | 150171536950 | 32850 | 32900 | 33100 | 32850 | 100982 |
| 571 | 20240523 | 092400 | 146841227250 | 32900 | 32800 | 32950 | 32750 | 65127 |
| 572 | 20240523 | 092300 | 144699818800 | 32800 | 33100 | 33200 | 32650 | 148221 |
| 573 | 20240523 | 092200 | 139816783650 | 33150 | 33200 | 33300 | 33050 | 135838 |
| 574 | 20240523 | 092100 | 135310503300 | 33200 | 33050 | 33350 | 33000 | 238086 |
| 575 | 20240523 | 092000 | 127403406150 | 33000 | 33000 | 33050 | 32850 | 124509 |
| 576 | 20240523 | 091900 | 123297313950 | 32950 | 32800 | 33300 | 32750 | 543085 |
| 577 | 20240523 | 091800 | 105368559450 | 32800 | 32350 | 32800 | 32250 | 196420 |
| 578 | 20240523 | 091700 | 98960060200 | 32350 | 32100 | 32550 | 32050 | 161116 |
| 579 | 20240523 | 091600 | 93744197800 | 32050 | 32050 | 32100 | 32000 | 34944 |
| 580 | 20240523 | 091500 | 92624047600 | 32050 | 31900 | 32200 | 31900 | 72759 |
| 581 | 20240523 | 091400 | 90291046450 | 31900 | 32200 | 32200 | 31800 | 92165 |
| 582 | 20240523 | 091300 | 87341931950 | 32200 | 32350 | 32400 | 32100 | 66616 |
| 583 | 20240523 | 091200 | 85194370550 | 32300 | 32600 | 32650 | 32250 | 66531 |
| 584 | 20240523 | 091100 | 83038926300 | 32650 | 32700 | 32750 | 32550 | 123022 |
| 585 | 20240523 | 091000 | 79022137950 | 32700 | 32350 | 32700 | 32300 | 134036 |
| 586 | 20240523 | 090900 | 74664926850 | 32400 | 32100 | 32400 | 32000 | 103204 |
| 587 | 20240523 | 090800 | 71340051500 | 32100 | 32350 | 32450 | 32100 | 108856 |
| 588 | 20240523 | 090700 | 67824765350 | 32300 | 32850 | 32900 | 32250 | 186041 |
| 589 | 20240523 | 090600 | 61764284850 | 32900 | 32500 | 32950 | 32450 | 361576 |
| 590 | 20240523 | 090500 | 49919249200 | 32500 | 31950 | 32600 | 31900 | 410420 |
| 591 | 20240523 | 090400 | 36662643300 | 31950 | 31750 | 31950 | 31600 | 131153 |
| 592 | 20240523 | 090300 | 32494650750 | 31700 | 31800 | 31900 | 31700 | 94763 |
| 593 | 20240523 | 090200 | 29479556050 | 31800 | 31800 | 32000 | 31550 | 209642 |
| 594 | 20240523 | 090100 | 22811956800 | 31750 | 31350 | 32050 | 31350 | 357580 |
| 595 | 20240523 | 090000 | 11430255800 | 31400 | 31250 | 31500 | 31150 | 365299 |