33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 192900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 1166 |
| 3 | 20240523 | 192800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20240523 | 192700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20240523 | 192600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20240523 | 192500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20240523 | 192400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20240523 | 192300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20240523 | 192200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20240523 | 192100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20240523 | 192000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20240523 | 191900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20240523 | 191800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20240523 | 191700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20240523 | 191600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20240523 | 191500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20240523 | 191400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20240523 | 191300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20240523 | 191200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20240523 | 191100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20240523 | 191000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20240523 | 190900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20240523 | 190800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20240523 | 190700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20240523 | 190600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20240523 | 190500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20240523 | 190400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20240523 | 190300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20240523 | 190200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20240523 | 190100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20240523 | 190000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20240523 | 185900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 1166 |
| 33 | 20240523 | 185800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20240523 | 185700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20240523 | 185600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20240523 | 185500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20240523 | 185400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20240523 | 185300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20240523 | 185200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20240523 | 185100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20240523 | 185000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20240523 | 184900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20240523 | 184800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20240523 | 184700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20240523 | 184600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20240523 | 184500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20240523 | 184400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20240523 | 184300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20240523 | 184200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20240523 | 184100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20240523 | 184000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20240523 | 183900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20240523 | 183800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20240523 | 183700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20240523 | 183600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20240523 | 183500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20240523 | 183400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20240523 | 183300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20240523 | 183200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20240523 | 183100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20240523 | 183000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20240523 | 182900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 1166 |
| 63 | 20240523 | 182800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20240523 | 182700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20240523 | 182600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20240523 | 182500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20240523 | 182400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20240523 | 182300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20240523 | 182200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20240523 | 182100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20240523 | 182000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20240523 | 181900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20240523 | 181800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20240523 | 181700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20240523 | 181600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20240523 | 181500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20240523 | 181400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20240523 | 181300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20240523 | 181200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20240523 | 181100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20240523 | 181000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20240523 | 180900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20240523 | 180800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20240523 | 180700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20240523 | 180600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20240523 | 180500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20240523 | 180400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20240523 | 180300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20240523 | 180200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20240523 | 180100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20240523 | 180000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20240523 | 175900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 1166 |
| 93 | 20240523 | 175800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20240523 | 175700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20240523 | 175600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20240523 | 175500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20240523 | 175400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20240523 | 175300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20240523 | 175200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20240523 | 175100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20240523 | 175000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20240523 | 174900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20240523 | 174800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20240523 | 174700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20240523 | 174600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20240523 | 174500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20240523 | 174400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20240523 | 174300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20240523 | 174200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20240523 | 174100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20240523 | 174000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20240523 | 173900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20240523 | 173800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20240523 | 173700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20240523 | 173600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20240523 | 173500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20240523 | 173400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20240523 | 173300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20240523 | 173200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20240523 | 173100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20240523 | 173000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20240523 | 172900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 1166 |
| 123 | 20240523 | 172800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20240523 | 172700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20240523 | 172600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20240523 | 172500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20240523 | 172400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20240523 | 172300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20240523 | 172200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20240523 | 172100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20240523 | 172000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20240523 | 171900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20240523 | 171800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20240523 | 171700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20240523 | 171600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20240523 | 171500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20240523 | 171400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20240523 | 171300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20240523 | 171200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20240523 | 171100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20240523 | 171000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20240523 | 170900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20240523 | 170800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20240523 | 170700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20240523 | 170600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20240523 | 170500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20240523 | 170400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20240523 | 170300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20240523 | 170200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20240523 | 170100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20240523 | 170000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20240523 | 165900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 1166 |
| 153 | 20240523 | 165800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20240523 | 165700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20240523 | 165600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20240523 | 165500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20240523 | 165400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20240523 | 165300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20240523 | 165200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20240523 | 165100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20240523 | 165000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20240523 | 164900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20240523 | 164800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20240523 | 164700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20240523 | 164600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20240523 | 164500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20240523 | 164400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20240523 | 164300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20240523 | 164200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20240523 | 164100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20240523 | 164000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20240523 | 163900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20240523 | 163800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20240523 | 163700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20240523 | 163600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20240523 | 163500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20240523 | 163400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20240523 | 163300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20240523 | 163200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20240523 | 163100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20240523 | 163000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20240523 | 162900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 1166 |
| 183 | 20240523 | 162800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20240523 | 162700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20240523 | 162600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20240523 | 162500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20240523 | 162400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20240523 | 162300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20240523 | 162200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20240523 | 162100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20240523 | 162000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20240523 | 161900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20240523 | 161800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20240523 | 161700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20240523 | 161600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20240523 | 161500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20240523 | 161400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20240523 | 161300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20240523 | 161200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20240523 | 161100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20240523 | 161000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20240523 | 160900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20240523 | 160800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20240523 | 160700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20240523 | 160600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20240523 | 160500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20240523 | 160400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20240523 | 160300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 209 | 20240523 | 160200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20240523 | 160100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20240523 | 160000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20240523 | 155900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 1166 |
| 213 | 20240523 | 155800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20240523 | 155700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20240523 | 155600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20240523 | 155500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20240523 | 155400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20240523 | 155300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20240523 | 155200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20240523 | 155100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 221 | 20240523 | 155000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 222 | 20240523 | 154900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 223 | 20240523 | 154800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 224 | 20240523 | 154700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 225 | 20240523 | 154600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 226 | 20240523 | 154500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 227 | 20240523 | 154400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 228 | 20240523 | 154300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 229 | 20240523 | 154200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 230 | 20240523 | 154100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 231 | 20240523 | 154000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 232 | 20240523 | 153900 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 233 | 20240523 | 153800 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 234 | 20240523 | 153700 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 235 | 20240523 | 153600 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 236 | 20240523 | 153500 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 237 | 20240523 | 153400 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 238 | 20240523 | 153300 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 239 | 20240523 | 153200 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 240 | 20240523 | 153100 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 241 | 20240523 | 153000 | 4700216300 | 40900 | 40900 | 40900 | 40900 | 1166 |
| 242 | 20240523 | 152900 | 4652526900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 243 | 20240523 | 152800 | 4652526900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 244 | 20240523 | 152700 | 4652526900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 245 | 20240523 | 152600 | 4652526900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 246 | 20240523 | 152500 | 4652526900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 247 | 20240523 | 152400 | 4652526900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 248 | 20240523 | 152300 | 4652526900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 249 | 20240523 | 152200 | 4652526900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 250 | 20240523 | 152100 | 4652526900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 251 | 20240523 | 152000 | 4652526900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 252 | 20240523 | 151900 | 4652526900 | 40950 | 41100 | 41100 | 40950 | 173 |
| 253 | 20240523 | 151800 | 4645432500 | 41000 | 41000 | 41000 | 40950 | 337 |
| 254 | 20240523 | 151700 | 4631616400 | 40950 | 41000 | 41000 | 40900 | 78 |
| 255 | 20240523 | 151600 | 4628422100 | 40950 | 40950 | 40950 | 40950 | 82 |
| 256 | 20240523 | 151500 | 4625064200 | 40950 | 41100 | 41150 | 40950 | 235 |
| 257 | 20240523 | 151400 | 4615422700 | 41100 | 40850 | 41100 | 40850 | 158 |
| 258 | 20240523 | 151300 | 4608957300 | 40850 | 40850 | 41000 | 40850 | 318 |
| 259 | 20240523 | 151200 | 4595931750 | 40850 | 40900 | 40950 | 40850 | 145 |
| 260 | 20240523 | 151100 | 4590003050 | 40850 | 40850 | 40900 | 40800 | 633 |
| 261 | 20240523 | 151000 | 4564122050 | 40850 | 40800 | 40850 | 40800 | 109 |
| 262 | 20240523 | 150900 | 4559673350 | 40800 | 40850 | 40850 | 40800 | 58 |
| 263 | 20240523 | 150800 | 4557306850 | 40800 | 40850 | 40850 | 40800 | 218 |
| 264 | 20240523 | 150700 | 4548406250 | 40850 | 40850 | 40900 | 40850 | 75 |
| 265 | 20240523 | 150600 | 4545341500 | 40850 | 40850 | 40850 | 40850 | 98 |
| 266 | 20240523 | 150500 | 4541338200 | 40850 | 40850 | 40900 | 40850 | 36 |
| 267 | 20240523 | 150400 | 4539867350 | 40850 | 40850 | 41000 | 40850 | 176 |
| 268 | 20240523 | 150300 | 4532670750 | 40850 | 40950 | 40950 | 40850 | 271 |
| 269 | 20240523 | 150200 | 4521587950 | 41050 | 41000 | 41050 | 40950 | 86 |
| 270 | 20240523 | 150100 | 4518061600 | 41000 | 41100 | 41100 | 41000 | 197 |
| 271 | 20240523 | 150000 | 4509980600 | 41150 | 41100 | 41200 | 41100 | 226 |
| 272 | 20240523 | 145900 | 4500680700 | 41150 | 41100 | 41200 | 41050 | 159 |
| 273 | 20240523 | 145800 | 4494140450 | 41050 | 41050 | 41050 | 41050 | 61 |
| 274 | 20240523 | 145700 | 4491636400 | 41050 | 40900 | 41050 | 40850 | 423 |
| 275 | 20240523 | 145600 | 4474298700 | 40850 | 40900 | 40900 | 40850 | 76 |
| 276 | 20240523 | 145500 | 4471190400 | 40850 | 40900 | 40900 | 40850 | 143 |
| 277 | 20240523 | 145400 | 4465344550 | 40850 | 40850 | 40900 | 40850 | 79 |
| 278 | 20240523 | 145300 | 4462116800 | 40850 | 40800 | 40950 | 40800 | 134 |
| 279 | 20240523 | 145200 | 4456639150 | 40750 | 40950 | 40950 | 40750 | 2146 |
| 280 | 20240523 | 145100 | 4369035850 | 40950 | 41050 | 41050 | 40950 | 562 |
| 281 | 20240523 | 145000 | 4345999550 | 41050 | 41050 | 41100 | 41000 | 73 |
| 282 | 20240523 | 144900 | 4343005400 | 41000 | 41050 | 41050 | 41000 | 115 |
| 283 | 20240523 | 144800 | 4338286100 | 41050 | 41000 | 41050 | 41000 | 192 |
| 284 | 20240523 | 144700 | 4330413700 | 41000 | 41050 | 41050 | 41000 | 220 |
| 285 | 20240523 | 144600 | 4321391600 | 41050 | 41000 | 41100 | 41000 | 133 |
| 286 | 20240523 | 144500 | 4315936850 | 41000 | 41050 | 41100 | 41000 | 75 |
| 287 | 20240523 | 144400 | 4312857800 | 41050 | 41100 | 41100 | 41050 | 70 |
| 288 | 20240523 | 144300 | 4309983700 | 41100 | 41200 | 41200 | 41100 | 30 |
| 289 | 20240523 | 144200 | 4308749550 | 41150 | 41200 | 41200 | 41150 | 168 |
| 290 | 20240523 | 144100 | 4301830150 | 41250 | 41200 | 41250 | 41050 | 143 |
| 291 | 20240523 | 144000 | 4295945850 | 41450 | 41000 | 41450 | 41000 | 1302 |
| 292 | 20240523 | 143900 | 4242234200 | 41000 | 41050 | 41050 | 41000 | 181 |
| 293 | 20240523 | 143800 | 4234809600 | 41050 | 41000 | 41050 | 41000 | 99 |
| 294 | 20240523 | 143700 | 4230750050 | 41000 | 41000 | 41050 | 41000 | 48 |
| 295 | 20240523 | 143600 | 4228781900 | 41000 | 41050 | 41050 | 41000 | 134 |
| 296 | 20240523 | 143500 | 4223286400 | 41000 | 41000 | 41000 | 40950 | 82 |
| 297 | 20240523 | 143400 | 4219927950 | 40950 | 41000 | 41000 | 40950 | 111 |
| 298 | 20240523 | 143300 | 4215378050 | 41000 | 40950 | 41000 | 40900 | 231 |
| 299 | 20240523 | 143200 | 4205913950 | 41000 | 41000 | 41000 | 40900 | 109 |
| 300 | 20240523 | 143100 | 4201446700 | 40950 | 40950 | 41000 | 40950 | 129 |
| 301 | 20240523 | 143000 | 4196163550 | 40950 | 40850 | 41000 | 40850 | 132 |
| 302 | 20240523 | 142900 | 4190763900 | 40900 | 40950 | 40950 | 40900 | 62 |
| 303 | 20240523 | 142800 | 4188226700 | 40950 | 40900 | 41000 | 40900 | 502 |
| 304 | 20240523 | 142700 | 4167690800 | 41000 | 40900 | 41000 | 40900 | 66 |
| 305 | 20240523 | 142600 | 4164989050 | 40900 | 41000 | 41000 | 40900 | 144 |
| 306 | 20240523 | 142500 | 4159089300 | 41000 | 41000 | 41000 | 40950 | 63 |
| 307 | 20240523 | 142400 | 4156508700 | 40950 | 40900 | 41000 | 40900 | 130 |
| 308 | 20240523 | 142300 | 4151187750 | 40900 | 40950 | 41000 | 40900 | 115 |
| 309 | 20240523 | 142200 | 4146480700 | 40950 | 40950 | 40950 | 40850 | 383 |
| 310 | 20240523 | 142100 | 4130814350 | 40950 | 40950 | 41000 | 40950 | 201 |
| 311 | 20240523 | 142000 | 4122582450 | 40950 | 41050 | 41050 | 40950 | 427 |
| 312 | 20240523 | 141900 | 4105076100 | 41000 | 41050 | 41100 | 41000 | 322 |
| 313 | 20240523 | 141800 | 4091861500 | 41100 | 40950 | 41100 | 40900 | 252 |
| 314 | 20240523 | 141700 | 4081536500 | 40950 | 40950 | 41000 | 40950 | 103 |
| 315 | 20240523 | 141600 | 4077317550 | 40950 | 40950 | 40950 | 40900 | 94 |
| 316 | 20240523 | 141500 | 4073469300 | 41000 | 40950 | 41000 | 40900 | 92 |
| 317 | 20240523 | 141400 | 4069701800 | 41000 | 40950 | 41000 | 40950 | 89 |
| 318 | 20240523 | 141300 | 4066054100 | 41000 | 40950 | 41000 | 40900 | 105 |
| 319 | 20240523 | 141200 | 4061754100 | 40950 | 40950 | 40950 | 40900 | 121 |
| 320 | 20240523 | 141100 | 4056799500 | 41000 | 41000 | 41050 | 41000 | 179 |
| 321 | 20240523 | 141000 | 4049460400 | 41050 | 40950 | 41050 | 40950 | 37 |
| 322 | 20240523 | 140900 | 4047944350 | 40950 | 40900 | 41000 | 40900 | 320 |
| 323 | 20240523 | 140800 | 4034833000 | 40850 | 40850 | 40850 | 40850 | 107 |
| 324 | 20240523 | 140700 | 4030462050 | 40850 | 40850 | 40950 | 40850 | 322 |
| 325 | 20240523 | 140600 | 4017301250 | 40850 | 40950 | 40950 | 40800 | 1012 |
| 326 | 20240523 | 140500 | 3975979650 | 40950 | 41050 | 41050 | 40950 | 1174 |
| 327 | 20240523 | 140400 | 3927840600 | 41050 | 41100 | 41100 | 41050 | 182 |
| 328 | 20240523 | 140300 | 3920364850 | 41100 | 41050 | 41150 | 41050 | 102 |
| 329 | 20240523 | 140200 | 3916171500 | 41150 | 41100 | 41150 | 41100 | 96 |
| 330 | 20240523 | 140100 | 3912225750 | 41100 | 41150 | 41150 | 41100 | 49 |
| 331 | 20240523 | 140000 | 3910211450 | 41150 | 41100 | 41150 | 41050 | 71 |
| 332 | 20240523 | 135900 | 3907293900 | 41100 | 41050 | 41100 | 41050 | 73 |
| 333 | 20240523 | 135800 | 3904296900 | 41000 | 41050 | 41050 | 41000 | 123 |
| 334 | 20240523 | 135700 | 3899250050 | 41050 | 41050 | 41050 | 41050 | 25 |
| 335 | 20240523 | 135600 | 3898223800 | 41100 | 41050 | 41100 | 41050 | 102 |
| 336 | 20240523 | 135500 | 3894036550 | 41050 | 41000 | 41050 | 41000 | 121 |
| 337 | 20240523 | 135400 | 3889075100 | 41050 | 41050 | 41050 | 41000 | 202 |
| 338 | 20240523 | 135300 | 3880788100 | 41050 | 41100 | 41100 | 41050 | 55 |
| 339 | 20240523 | 135200 | 3878529800 | 41100 | 41150 | 41150 | 41050 | 293 |
| 340 | 20240523 | 135100 | 3866492950 | 41100 | 41200 | 41200 | 41100 | 160 |
| 341 | 20240523 | 135000 | 3859912200 | 41100 | 41100 | 41100 | 41050 | 88 |
| 342 | 20240523 | 134900 | 3856297550 | 41100 | 41050 | 41100 | 41050 | 49 |
| 343 | 20240523 | 134800 | 3854286000 | 41050 | 41050 | 41050 | 41050 | 63 |
| 344 | 20240523 | 134700 | 3851699850 | 41100 | 41100 | 41200 | 41050 | 126 |
| 345 | 20240523 | 134600 | 3846525700 | 41050 | 41100 | 41100 | 41050 | 71 |
| 346 | 20240523 | 134500 | 3843608500 | 41150 | 41100 | 41150 | 41100 | 132 |
| 347 | 20240523 | 134400 | 3838181250 | 41150 | 41050 | 41150 | 41050 | 62 |
| 348 | 20240523 | 134300 | 3835635550 | 41050 | 41050 | 41100 | 41050 | 86 |
| 349 | 20240523 | 134200 | 3832105100 | 41050 | 41050 | 41050 | 41000 | 88 |
| 350 | 20240523 | 134100 | 3828494000 | 41000 | 41000 | 41050 | 41000 | 196 |
| 351 | 20240523 | 134000 | 3820454900 | 41000 | 40900 | 41100 | 40850 | 300 |
| 352 | 20240523 | 133900 | 3808177150 | 40950 | 41000 | 41000 | 40950 | 487 |
| 353 | 20240523 | 133800 | 3788234450 | 41000 | 41000 | 41000 | 40950 | 168 |
| 354 | 20240523 | 133700 | 3781353350 | 41000 | 41050 | 41050 | 40950 | 223 |
| 355 | 20240523 | 133600 | 3772209400 | 41050 | 41050 | 41050 | 41050 | 125 |
| 356 | 20240523 | 133500 | 3767078150 | 41050 | 41000 | 41150 | 41000 | 59 |
| 357 | 20240523 | 133400 | 3764657450 | 41000 | 40950 | 41100 | 40950 | 88 |
| 358 | 20240523 | 133300 | 3761051250 | 41000 | 41000 | 41000 | 41000 | 79 |
| 359 | 20240523 | 133200 | 3757812250 | 40950 | 40850 | 41000 | 40850 | 320 |
| 360 | 20240523 | 133100 | 3744696350 | 40850 | 40900 | 40950 | 40850 | 291 |
| 361 | 20240523 | 133000 | 3732792650 | 40750 | 40850 | 40850 | 40750 | 351 |
| 362 | 20240523 | 132900 | 3718465550 | 40850 | 41000 | 41000 | 40800 | 924 |
| 363 | 20240523 | 132800 | 3680660400 | 41000 | 40950 | 41000 | 40950 | 192 |
| 364 | 20240523 | 132700 | 3672790700 | 41000 | 41050 | 41050 | 41000 | 561 |
| 365 | 20240523 | 132600 | 3649787300 | 41050 | 41050 | 41050 | 41000 | 152 |
| 366 | 20240523 | 132500 | 3643549850 | 41050 | 41000 | 41050 | 41000 | 134 |
| 367 | 20240523 | 132400 | 3638054150 | 41000 | 41050 | 41100 | 41000 | 114 |
| 368 | 20240523 | 132300 | 3633377300 | 41050 | 41050 | 41050 | 41000 | 87 |
| 369 | 20240523 | 132200 | 3629809500 | 41050 | 41050 | 41100 | 41000 | 222 |
| 370 | 20240523 | 132100 | 3620705750 | 41000 | 41000 | 41200 | 41000 | 216 |
| 371 | 20240523 | 132000 | 3611846400 | 41050 | 41000 | 41050 | 41000 | 72 |
| 372 | 20240523 | 131900 | 3608893900 | 41050 | 41050 | 41150 | 41000 | 277 |
| 373 | 20240523 | 131800 | 3597530250 | 41050 | 41150 | 41150 | 41050 | 92 |
| 374 | 20240523 | 131700 | 3593750050 | 41150 | 41050 | 41150 | 41000 | 154 |
| 375 | 20240523 | 131600 | 3587423050 | 41050 | 40950 | 41050 | 40950 | 208 |
| 376 | 20240523 | 131500 | 3578898900 | 40950 | 41000 | 41000 | 40950 | 303 |
| 377 | 20240523 | 131400 | 3566484800 | 41100 | 41100 | 41100 | 41000 | 1825 |
| 378 | 20240523 | 131300 | 3491613650 | 41100 | 41100 | 41150 | 41100 | 252 |
| 379 | 20240523 | 131200 | 3481255450 | 41100 | 41100 | 41100 | 41050 | 135 |
| 380 | 20240523 | 131100 | 3475712850 | 41100 | 41100 | 41100 | 41050 | 188 |
| 381 | 20240523 | 131000 | 3467991900 | 41200 | 41300 | 41300 | 41100 | 1408 |
| 382 | 20240523 | 130900 | 3410015650 | 41250 | 41400 | 41450 | 41200 | 408 |
| 383 | 20240523 | 130800 | 3393177450 | 41450 | 41500 | 41500 | 41300 | 451 |
| 384 | 20240523 | 130700 | 3374524000 | 41500 | 41450 | 41500 | 41400 | 174 |
| 385 | 20240523 | 130600 | 3367319350 | 41400 | 41500 | 41500 | 41400 | 135 |
| 386 | 20240523 | 130500 | 3361725000 | 41450 | 41500 | 41500 | 41450 | 42 |
| 387 | 20240523 | 130400 | 3359982550 | 41500 | 41450 | 41500 | 41450 | 65 |
| 388 | 20240523 | 130300 | 3357285600 | 41400 | 41400 | 41400 | 41400 | 126 |
| 389 | 20240523 | 130200 | 3352069200 | 41400 | 41400 | 41400 | 41350 | 179 |
| 390 | 20240523 | 130100 | 3344663650 | 41400 | 41400 | 41450 | 41400 | 47 |
| 391 | 20240523 | 130000 | 3342717600 | 41400 | 41400 | 41400 | 41400 | 8 |
| 392 | 20240523 | 125900 | 3342386400 | 41400 | 41400 | 41400 | 41400 | 12 |
| 393 | 20240523 | 125800 | 3341889600 | 41400 | 41450 | 41450 | 41400 | 141 |
| 394 | 20240523 | 125700 | 3336050150 | 41400 | 41400 | 41400 | 41400 | 108 |
| 395 | 20240523 | 125600 | 3331578950 | 41400 | 41650 | 41650 | 41400 | 1895 |
| 396 | 20240523 | 125500 | 3252985000 | 41650 | 41600 | 41650 | 41600 | 31 |
| 397 | 20240523 | 125400 | 3251694950 | 41650 | 41650 | 41650 | 41600 | 56 |
| 398 | 20240523 | 125300 | 3249364650 | 41650 | 41600 | 41650 | 41600 | 150 |
| 399 | 20240523 | 125200 | 3243124300 | 41550 | 41550 | 41600 | 41550 | 31 |
| 400 | 20240523 | 125100 | 3241835650 | 41550 | 41600 | 41600 | 41550 | 114 |
| 401 | 20240523 | 125000 | 3237094750 | 41600 | 41600 | 41600 | 41600 | 1 |
| 402 | 20240523 | 124900 | 3237053150 | 41600 | 41550 | 41650 | 41500 | 106 |
| 403 | 20240523 | 124800 | 3232650800 | 41550 | 41700 | 41700 | 41550 | 604 |
| 404 | 20240523 | 124700 | 3207520400 | 41750 | 41850 | 41850 | 41750 | 152 |
| 405 | 20240523 | 124600 | 3201167500 | 41800 | 41850 | 41850 | 41800 | 124 |
| 406 | 20240523 | 124500 | 3195983250 | 41850 | 41900 | 41900 | 41850 | 70 |
| 407 | 20240523 | 124400 | 3193052750 | 41900 | 41750 | 41900 | 41750 | 18 |
| 408 | 20240523 | 124300 | 3192300100 | 41750 | 41750 | 41750 | 41700 | 175 |
| 409 | 20240523 | 124200 | 3184996100 | 41700 | 41750 | 41750 | 41700 | 5 |
| 410 | 20240523 | 124100 | 3184787500 | 41750 | 41700 | 41750 | 41700 | 58 |
| 411 | 20240523 | 124000 | 3182366550 | 41700 | 41600 | 41700 | 41600 | 25 |
| 412 | 20240523 | 123900 | 3181324450 | 41650 | 41650 | 41650 | 41650 | 30 |
| 413 | 20240523 | 123800 | 3180074950 | 41650 | 41650 | 41650 | 41650 | 4 |
| 414 | 20240523 | 123700 | 3179908350 | 41600 | 41650 | 41700 | 41600 | 268 |
| 415 | 20240523 | 123600 | 3168745800 | 41650 | 41700 | 41700 | 41650 | 115 |
| 416 | 20240523 | 123500 | 3163950700 | 41700 | 41700 | 41750 | 41700 | 79 |
| 417 | 20240523 | 123400 | 3160655150 | 41700 | 41700 | 41750 | 41700 | 42 |
| 418 | 20240523 | 123300 | 3158903250 | 41750 | 41750 | 41750 | 41750 | 45 |
| 419 | 20240523 | 123200 | 3157024500 | 41750 | 41700 | 41750 | 41650 | 135 |
| 420 | 20240523 | 123100 | 3151392500 | 41700 | 41700 | 41700 | 41650 | 302 |
| 421 | 20240523 | 123000 | 3138799150 | 41650 | 41600 | 41650 | 41600 | 235 |
| 422 | 20240523 | 122900 | 3129012050 | 41600 | 41600 | 41600 | 41550 | 141 |
| 423 | 20240523 | 122800 | 3123146750 | 41550 | 41650 | 41650 | 41550 | 108 |
| 424 | 20240523 | 122700 | 3118653600 | 41650 | 41550 | 41650 | 41550 | 35 |
| 425 | 20240523 | 122600 | 3117199100 | 41600 | 41600 | 41600 | 41600 | 25 |
| 426 | 20240523 | 122500 | 3116159100 | 41600 | 41550 | 41600 | 41500 | 64 |
| 427 | 20240523 | 122400 | 3113501950 | 41500 | 41650 | 41650 | 41500 | 59 |
| 428 | 20240523 | 122300 | 3111048200 | 41600 | 41500 | 41600 | 41500 | 51 |
| 429 | 20240523 | 122200 | 3108928900 | 41500 | 41500 | 41500 | 41450 | 223 |
| 430 | 20240523 | 122100 | 3099680600 | 41500 | 41450 | 41500 | 41400 | 351 |
| 431 | 20240523 | 122000 | 3085131750 | 41450 | 41650 | 41650 | 41400 | 986 |
| 432 | 20240523 | 121900 | 3044192250 | 41650 | 41750 | 41750 | 41650 | 281 |
| 433 | 20240523 | 121800 | 3032475200 | 41750 | 41700 | 41750 | 41700 | 145 |
| 434 | 20240523 | 121700 | 3026422650 | 41700 | 41850 | 41850 | 41700 | 493 |
| 435 | 20240523 | 121600 | 3005834850 | 41850 | 41900 | 41900 | 41850 | 89 |
| 436 | 20240523 | 121500 | 3002108050 | 41900 | 42100 | 42150 | 41900 | 601 |
| 437 | 20240523 | 121400 | 2976862900 | 42200 | 42050 | 42300 | 42050 | 625 |
| 438 | 20240523 | 121300 | 2950433350 | 42050 | 42050 | 42100 | 42000 | 132 |
| 439 | 20240523 | 121200 | 2944888450 | 42100 | 42050 | 42100 | 42000 | 436 |
| 440 | 20240523 | 121100 | 2926574350 | 42100 | 42100 | 42100 | 42050 | 262 |
| 441 | 20240523 | 121000 | 2915553000 | 42200 | 42100 | 42200 | 42100 | 82 |
| 442 | 20240523 | 120900 | 2912100700 | 42100 | 42100 | 42100 | 42100 | 17 |
| 443 | 20240523 | 120800 | 2911385000 | 42100 | 42100 | 42150 | 42050 | 118 |
| 444 | 20240523 | 120700 | 2906417250 | 42100 | 42050 | 42100 | 42000 | 113 |
| 445 | 20240523 | 120600 | 2901670850 | 42100 | 42250 | 42250 | 42000 | 1065 |
| 446 | 20240523 | 120500 | 2856867150 | 42250 | 42300 | 42300 | 42250 | 40 |
| 447 | 20240523 | 120400 | 2855176250 | 42300 | 42300 | 42300 | 42300 | 29 |
| 448 | 20240523 | 120300 | 2853949550 | 42100 | 42250 | 42250 | 42100 | 469 |
| 449 | 20240523 | 120200 | 2834160500 | 42300 | 42300 | 42300 | 42300 | 27 |
| 450 | 20240523 | 120100 | 2833018400 | 42300 | 42300 | 42300 | 42300 | 10 |
| 451 | 20240523 | 120000 | 2832595400 | 42300 | 42400 | 42450 | 42300 | 274 |
| 452 | 20240523 | 115900 | 2820990850 | 42400 | 42400 | 42400 | 42350 | 76 |
| 453 | 20240523 | 115800 | 2817768500 | 42350 | 42200 | 42400 | 42200 | 74 |
| 454 | 20240523 | 115700 | 2814635750 | 42300 | 42300 | 42350 | 42300 | 35 |
| 455 | 20240523 | 115600 | 2813154400 | 42300 | 42350 | 42350 | 42200 | 405 |
| 456 | 20240523 | 115500 | 2796021400 | 42350 | 42450 | 42500 | 42350 | 515 |
| 457 | 20240523 | 115400 | 2774183000 | 42450 | 42450 | 42500 | 42450 | 66 |
| 458 | 20240523 | 115300 | 2771379600 | 42450 | 42500 | 42550 | 42450 | 161 |
| 459 | 20240523 | 115200 | 2764536250 | 42500 | 42450 | 42550 | 42400 | 142 |
| 460 | 20240523 | 115100 | 2758503350 | 42500 | 42500 | 42600 | 42450 | 263 |
| 461 | 20240523 | 115000 | 2747328200 | 42500 | 42700 | 42700 | 42450 | 780 |
| 462 | 20240523 | 114900 | 2714164950 | 42700 | 42650 | 42700 | 42650 | 329 |
| 463 | 20240523 | 114800 | 2700116850 | 42650 | 42700 | 42700 | 42650 | 106 |
| 464 | 20240523 | 114700 | 2695593800 | 42700 | 42750 | 42750 | 42650 | 53 |
| 465 | 20240523 | 114600 | 2693329500 | 42750 | 42800 | 42800 | 42500 | 665 |
| 466 | 20240523 | 114500 | 2664981100 | 42800 | 42800 | 42850 | 42800 | 119 |
| 467 | 20240523 | 114400 | 2659884500 | 42800 | 42850 | 42850 | 42800 | 31 |
| 468 | 20240523 | 114300 | 2658556200 | 42850 | 42900 | 42900 | 42800 | 95 |
| 469 | 20240523 | 114200 | 2654489450 | 42900 | 42950 | 42950 | 42800 | 157 |
| 470 | 20240523 | 114100 | 2647759050 | 42950 | 42850 | 42950 | 42850 | 161 |
| 471 | 20240523 | 114000 | 2640856850 | 42900 | 42950 | 42950 | 42900 | 54 |
| 472 | 20240523 | 113900 | 2638540000 | 42900 | 42900 | 42950 | 42900 | 20 |
| 473 | 20240523 | 113800 | 2637681950 | 42900 | 42950 | 42950 | 42900 | 119 |
| 474 | 20240523 | 113700 | 2632574700 | 42950 | 42850 | 42950 | 42850 | 38 |
| 475 | 20240523 | 113600 | 2630942900 | 42800 | 42800 | 42900 | 42800 | 175 |
| 476 | 20240523 | 113500 | 2623451900 | 42850 | 42800 | 42850 | 42800 | 40 |
| 477 | 20240523 | 113400 | 2621738050 | 42750 | 42900 | 42950 | 42750 | 230 |
| 478 | 20240523 | 113300 | 2611875850 | 42900 | 42950 | 43000 | 42900 | 77 |
| 479 | 20240523 | 113200 | 2608569700 | 42950 | 42900 | 42950 | 42900 | 98 |
| 480 | 20240523 | 113100 | 2604363700 | 42900 | 42950 | 42950 | 42900 | 67 |
| 481 | 20240523 | 113000 | 2601488250 | 42950 | 42900 | 42950 | 42900 | 45 |
| 482 | 20240523 | 112900 | 2599557300 | 42850 | 42850 | 42850 | 42800 | 72 |
| 483 | 20240523 | 112800 | 2596475000 | 42800 | 42900 | 42900 | 42800 | 49 |
| 484 | 20240523 | 112700 | 2594375500 | 42850 | 43100 | 43100 | 42850 | 805 |
| 485 | 20240523 | 112600 | 2559789750 | 43100 | 43100 | 43150 | 43050 | 146 |
| 486 | 20240523 | 112500 | 2553496850 | 43150 | 43100 | 43150 | 43100 | 50 |
| 487 | 20240523 | 112400 | 2551340100 | 43150 | 43150 | 43150 | 43100 | 198 |
| 488 | 20240523 | 112300 | 2542802800 | 43150 | 43150 | 43200 | 43100 | 337 |
| 489 | 20240523 | 112200 | 2528267700 | 43150 | 43200 | 43200 | 43100 | 317 |
| 490 | 20240523 | 112100 | 2514587900 | 43200 | 43200 | 43200 | 43150 | 120 |
| 491 | 20240523 | 112000 | 2509408850 | 43200 | 43150 | 43200 | 43100 | 46 |
| 492 | 20240523 | 111900 | 2507424700 | 43150 | 43200 | 43200 | 43100 | 282 |
| 493 | 20240523 | 111800 | 2495258450 | 43200 | 43200 | 43200 | 43100 | 87 |
| 494 | 20240523 | 111700 | 2491503050 | 43200 | 43300 | 43300 | 43200 | 94 |
| 495 | 20240523 | 111600 | 2487438750 | 43300 | 43250 | 43300 | 43200 | 404 |
| 496 | 20240523 | 111500 | 2469968600 | 43250 | 43100 | 43250 | 43100 | 157 |
| 497 | 20240523 | 111400 | 2463179900 | 43200 | 43200 | 43250 | 43150 | 92 |
| 498 | 20240523 | 111300 | 2459205250 | 43200 | 43150 | 43200 | 43100 | 791 |
| 499 | 20240523 | 111200 | 2425089400 | 43100 | 43050 | 43100 | 43000 | 217 |
| 500 | 20240523 | 111100 | 2415741100 | 43050 | 43000 | 43050 | 43000 | 101 |
| 501 | 20240523 | 111000 | 2411393150 | 43000 | 42950 | 43000 | 42950 | 542 |
| 502 | 20240523 | 110900 | 2388087300 | 43000 | 43000 | 43000 | 43000 | 82 |
| 503 | 20240523 | 110800 | 2384561300 | 43000 | 42950 | 43000 | 42950 | 106 |
| 504 | 20240523 | 110700 | 2380003800 | 42950 | 43000 | 43000 | 42950 | 95 |
| 505 | 20240523 | 110600 | 2375918900 | 43000 | 42950 | 43000 | 42950 | 84 |
| 506 | 20240523 | 110500 | 2372309600 | 42950 | 42950 | 42950 | 42900 | 103 |
| 507 | 20240523 | 110400 | 2367885850 | 42950 | 42950 | 42950 | 42900 | 380 |
| 508 | 20240523 | 110300 | 2351569900 | 42950 | 42950 | 43000 | 42950 | 415 |
| 509 | 20240523 | 110200 | 2333745150 | 42950 | 42950 | 42950 | 42950 | 49 |
| 510 | 20240523 | 110100 | 2331640600 | 42900 | 42900 | 42950 | 42900 | 197 |
| 511 | 20240523 | 110000 | 2323188750 | 42900 | 42850 | 42900 | 42850 | 42 |
| 512 | 20240523 | 105900 | 2321387300 | 42800 | 42800 | 42850 | 42750 | 639 |
| 513 | 20240523 | 105800 | 2294037100 | 42800 | 42750 | 42800 | 42750 | 609 |
| 514 | 20240523 | 105700 | 2267996150 | 42750 | 42750 | 42750 | 42700 | 83 |
| 515 | 20240523 | 105600 | 2264448200 | 42750 | 42750 | 42750 | 42750 | 32 |
| 516 | 20240523 | 105500 | 2263080200 | 42700 | 42750 | 42750 | 42700 | 214 |
| 517 | 20240523 | 105400 | 2253941800 | 42700 | 42750 | 42750 | 42700 | 75 |
| 518 | 20240523 | 105300 | 2250736950 | 42750 | 42750 | 42750 | 42700 | 58 |
| 519 | 20240523 | 105200 | 2248257550 | 42750 | 42750 | 42750 | 42700 | 44 |
| 520 | 20240523 | 105100 | 2246376600 | 42750 | 42750 | 42750 | 42700 | 23 |
| 521 | 20240523 | 105000 | 2245394150 | 42750 | 42750 | 42750 | 42750 | 66 |
| 522 | 20240523 | 104900 | 2242572650 | 42700 | 42750 | 42750 | 42700 | 39 |
| 523 | 20240523 | 104800 | 2240905450 | 42700 | 42700 | 42750 | 42700 | 19 |
| 524 | 20240523 | 104700 | 2240094050 | 42700 | 42750 | 42750 | 42700 | 205 |
| 525 | 20240523 | 104600 | 2231339200 | 42700 | 42750 | 42750 | 42700 | 77 |
| 526 | 20240523 | 104500 | 2228047550 | 42750 | 42650 | 42750 | 42650 | 42 |
| 527 | 20240523 | 104400 | 2226254650 | 42600 | 42700 | 42700 | 42600 | 99 |
| 528 | 20240523 | 104300 | 2222032200 | 42700 | 42700 | 42700 | 42650 | 155 |
| 529 | 20240523 | 104200 | 2215419700 | 42650 | 42700 | 42750 | 42650 | 181 |
| 530 | 20240523 | 104100 | 2207695550 | 42700 | 42750 | 42750 | 42700 | 299 |
| 531 | 20240523 | 104000 | 2194926800 | 42750 | 42750 | 42750 | 42700 | 95 |
| 532 | 20240523 | 103900 | 2190865700 | 42750 | 42750 | 42750 | 42750 | 47 |
| 533 | 20240523 | 103800 | 2188856450 | 42750 | 42700 | 42750 | 42700 | 68 |
| 534 | 20240523 | 103700 | 2185949800 | 42700 | 42700 | 42700 | 42700 | 33 |
| 535 | 20240523 | 103600 | 2184540700 | 42700 | 42750 | 42750 | 42650 | 375 |
| 536 | 20240523 | 103500 | 2168543300 | 42750 | 42750 | 42750 | 42700 | 82 |
| 537 | 20240523 | 103400 | 2165037850 | 42750 | 42750 | 42800 | 42650 | 391 |
| 538 | 20240523 | 103300 | 2148331350 | 42800 | 42800 | 42800 | 42800 | 53 |
| 539 | 20240523 | 103200 | 2146062950 | 42800 | 42800 | 42800 | 42750 | 75 |
| 540 | 20240523 | 103100 | 2142853050 | 42800 | 42800 | 42800 | 42800 | 184 |
| 541 | 20240523 | 103000 | 2134977850 | 42750 | 42800 | 42800 | 42750 | 44 |
| 542 | 20240523 | 102900 | 2133095850 | 42800 | 42800 | 42800 | 42800 | 45 |
| 543 | 20240523 | 102800 | 2131169850 | 42800 | 42750 | 42800 | 42750 | 27 |
| 544 | 20240523 | 102700 | 2130015550 | 42700 | 42750 | 42750 | 42700 | 76 |
| 545 | 20240523 | 102600 | 2126766650 | 42750 | 42750 | 42750 | 42750 | 146 |
| 546 | 20240523 | 102500 | 2120525150 | 42750 | 42800 | 42800 | 42750 | 35 |
| 547 | 20240523 | 102400 | 2119027250 | 42750 | 42800 | 42850 | 42750 | 261 |
| 548 | 20240523 | 102300 | 2107864150 | 42750 | 42800 | 42800 | 42750 | 50 |
| 549 | 20240523 | 102200 | 2105724800 | 42800 | 42800 | 42800 | 42750 | 97 |
| 550 | 20240523 | 102100 | 2101573250 | 42800 | 42800 | 42800 | 42750 | 64 |
| 551 | 20240523 | 102000 | 2098834150 | 42800 | 42800 | 42800 | 42750 | 220 |
| 552 | 20240523 | 101900 | 2089418250 | 42750 | 42800 | 42800 | 42750 | 188 |
| 553 | 20240523 | 101800 | 2081378600 | 42800 | 42700 | 42800 | 42700 | 599 |
| 554 | 20240523 | 101700 | 2055770050 | 42700 | 42750 | 42750 | 42700 | 149 |
| 555 | 20240523 | 101600 | 2049404400 | 42750 | 42700 | 42750 | 42650 | 251 |
| 556 | 20240523 | 101500 | 2038690750 | 42750 | 42700 | 42750 | 42650 | 43 |
| 557 | 20240523 | 101400 | 2036856350 | 42700 | 42700 | 42700 | 42700 | 87 |
| 558 | 20240523 | 101300 | 2033141450 | 42700 | 42700 | 42700 | 42650 | 56 |
| 559 | 20240523 | 101200 | 2030750350 | 42700 | 42700 | 42700 | 42700 | 89 |
| 560 | 20240523 | 101100 | 2026950050 | 42700 | 42700 | 42700 | 42650 | 418 |
| 561 | 20240523 | 101000 | 2009121150 | 42650 | 42700 | 42700 | 42650 | 62 |
| 562 | 20240523 | 100900 | 2006474850 | 42700 | 42700 | 42750 | 42650 | 151 |
| 563 | 20240523 | 100800 | 2000027600 | 42700 | 42700 | 42700 | 42700 | 37 |
| 564 | 20240523 | 100700 | 1998447700 | 42700 | 42700 | 42750 | 42700 | 114 |
| 565 | 20240523 | 100600 | 1993579400 | 42650 | 42650 | 42650 | 42650 | 140 |
| 566 | 20240523 | 100500 | 1987608400 | 42650 | 42650 | 42650 | 42650 | 113 |
| 567 | 20240523 | 100400 | 1982788950 | 42650 | 42650 | 42700 | 42600 | 91 |
| 568 | 20240523 | 100300 | 1978907450 | 42700 | 42550 | 42700 | 42550 | 232 |
| 569 | 20240523 | 100200 | 1969024100 | 42550 | 42500 | 42550 | 42500 | 731 |
| 570 | 20240523 | 100100 | 1937936300 | 42500 | 42550 | 42550 | 42500 | 129 |
| 571 | 20240523 | 100000 | 1932451850 | 42500 | 42600 | 42600 | 42500 | 159 |
| 572 | 20240523 | 095900 | 1925690100 | 42600 | 42750 | 42750 | 42500 | 951 |
| 573 | 20240523 | 095800 | 1885128950 | 42800 | 42750 | 42850 | 42750 | 376 |
| 574 | 20240523 | 095700 | 1869045200 | 42800 | 42850 | 42850 | 42800 | 187 |
| 575 | 20240523 | 095600 | 1861041250 | 42850 | 42900 | 42900 | 42850 | 240 |
| 576 | 20240523 | 095500 | 1850750800 | 42900 | 42900 | 42950 | 42900 | 78 |
| 577 | 20240523 | 095400 | 1847404050 | 42900 | 42900 | 42950 | 42850 | 148 |
| 578 | 20240523 | 095300 | 1841058600 | 42950 | 42900 | 42950 | 42900 | 50 |
| 579 | 20240523 | 095200 | 1838913500 | 42800 | 42850 | 42850 | 42700 | 424 |
| 580 | 20240523 | 095100 | 1820803250 | 42850 | 42800 | 42950 | 42800 | 187 |
| 581 | 20240523 | 095000 | 1812789550 | 42800 | 42750 | 42800 | 42650 | 296 |
| 582 | 20240523 | 094900 | 1800136150 | 42750 | 42850 | 42850 | 42650 | 682 |
| 583 | 20240523 | 094800 | 1770986350 | 42850 | 43100 | 43100 | 42850 | 755 |
| 584 | 20240523 | 094700 | 1738561750 | 43200 | 42950 | 43200 | 42950 | 309 |
| 585 | 20240523 | 094600 | 1725259700 | 42950 | 43200 | 43350 | 42950 | 852 |
| 586 | 20240523 | 094500 | 1688437350 | 43150 | 43050 | 43200 | 43050 | 46 |
| 587 | 20240523 | 094400 | 1686455250 | 43100 | 43000 | 43100 | 42900 | 578 |
| 588 | 20240523 | 094300 | 1661644750 | 42950 | 43050 | 43050 | 42900 | 661 |
| 589 | 20240523 | 094200 | 1633250400 | 43000 | 43300 | 43350 | 43000 | 924 |
| 590 | 20240523 | 094100 | 1593385350 | 43250 | 43250 | 43350 | 43250 | 507 |
| 591 | 20240523 | 094000 | 1571442900 | 43300 | 43300 | 43350 | 43200 | 977 |
| 592 | 20240523 | 093900 | 1529202100 | 43150 | 43250 | 43350 | 43150 | 1229 |
| 593 | 20240523 | 093800 | 1476028250 | 43250 | 43150 | 43250 | 43150 | 1274 |
| 594 | 20240523 | 093700 | 1420994900 | 43150 | 43100 | 43150 | 43100 | 605 |
| 595 | 20240523 | 093600 | 1394893600 | 43100 | 43000 | 43100 | 43000 | 425 |
| 596 | 20240523 | 093500 | 1376582700 | 43000 | 42950 | 43000 | 42900 | 1494 |
| 597 | 20240523 | 093400 | 1312398900 | 42900 | 42850 | 42950 | 42800 | 430 |
| 598 | 20240523 | 093300 | 1293949550 | 42900 | 42900 | 42950 | 42800 | 416 |
| 599 | 20240523 | 093200 | 1276103200 | 42900 | 42800 | 42900 | 42750 | 1946 |
| 600 | 20240523 | 093100 | 1192804400 | 42800 | 42800 | 42800 | 42800 | 118 |
| 601 | 20240523 | 093000 | 1187754000 | 42800 | 42750 | 42800 | 42750 | 464 |
| 602 | 20240523 | 092900 | 1167911700 | 42750 | 42700 | 42750 | 42700 | 74 |
| 603 | 20240523 | 092800 | 1164748250 | 42750 | 42700 | 42750 | 42650 | 466 |
| 604 | 20240523 | 092700 | 1144850450 | 42700 | 42700 | 42700 | 42650 | 318 |
| 605 | 20240523 | 092600 | 1131282700 | 42700 | 42600 | 42750 | 42550 | 427 |
| 606 | 20240523 | 092500 | 1113052750 | 42600 | 42500 | 42600 | 42500 | 1064 |
| 607 | 20240523 | 092400 | 1067770000 | 42400 | 42450 | 42500 | 42400 | 23 |
| 608 | 20240523 | 092300 | 1066793750 | 42450 | 42300 | 42450 | 42250 | 92 |
| 609 | 20240523 | 092200 | 1062890750 | 42250 | 42350 | 42350 | 42250 | 38 |
| 610 | 20240523 | 092100 | 1061283200 | 42450 | 42400 | 42450 | 42200 | 219 |
| 611 | 20240523 | 092000 | 1052014600 | 42350 | 42450 | 42450 | 42350 | 710 |
| 612 | 20240523 | 091900 | 1021922550 | 42450 | 42250 | 42450 | 42250 | 153 |
| 613 | 20240523 | 091800 | 1015437450 | 42250 | 42200 | 42300 | 42050 | 178 |
| 614 | 20240523 | 091700 | 1007932950 | 42200 | 41950 | 42300 | 41950 | 111 |
| 615 | 20240523 | 091600 | 1003261150 | 41850 | 42000 | 42000 | 41650 | 1385 |
| 616 | 20240523 | 091500 | 945326950 | 42000 | 42400 | 42400 | 42000 | 839 |
| 617 | 20240523 | 091400 | 910023500 | 42450 | 42500 | 42500 | 42250 | 311 |
| 618 | 20240523 | 091300 | 896842250 | 42500 | 42450 | 42500 | 42400 | 680 |
| 619 | 20240523 | 091200 | 867972500 | 42500 | 42600 | 42750 | 42450 | 767 |
| 620 | 20240523 | 091100 | 835350900 | 42600 | 42650 | 42750 | 42500 | 1141 |
| 621 | 20240523 | 091000 | 786825600 | 42650 | 42700 | 42750 | 42650 | 349 |
| 622 | 20240523 | 090900 | 771925050 | 42600 | 42700 | 42950 | 42600 | 501 |
| 623 | 20240523 | 090800 | 750533050 | 42700 | 42950 | 42950 | 42650 | 460 |
| 624 | 20240523 | 090700 | 730881650 | 42950 | 42950 | 43000 | 42750 | 1183 |
| 625 | 20240523 | 090600 | 680164800 | 42900 | 42800 | 42950 | 42700 | 1868 |
| 626 | 20240523 | 090500 | 600146650 | 42800 | 42850 | 42850 | 42800 | 1055 |
| 627 | 20240523 | 090400 | 554950100 | 42850 | 42500 | 42850 | 42500 | 2259 |
| 628 | 20240523 | 090300 | 458411100 | 42400 | 42250 | 42400 | 42200 | 1213 |
| 629 | 20240523 | 090200 | 407067700 | 42200 | 42200 | 42200 | 41850 | 2908 |
| 630 | 20240523 | 090100 | 284710600 | 42250 | 42550 | 42550 | 42250 | 3225 |
| 631 | 20240523 | 090000 | 148134950 | 42550 | 42350 | 42600 | 42350 | 3489 |