30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 183500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 2352 |
| 3 | 20240523 | 183400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20240523 | 183300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20240523 | 183200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20240523 | 183100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20240523 | 183000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20240523 | 182900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20240523 | 182800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20240523 | 182700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20240523 | 182600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20240523 | 182500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20240523 | 182400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20240523 | 182300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20240523 | 182200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20240523 | 182100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20240523 | 182000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20240523 | 181900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20240523 | 181800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20240523 | 181700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20240523 | 181600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20240523 | 181500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20240523 | 181400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20240523 | 181300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20240523 | 181200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20240523 | 181100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20240523 | 181000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20240523 | 180900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20240523 | 180800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20240523 | 180700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20240523 | 180600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20240523 | 180500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 2352 |
| 33 | 20240523 | 180400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20240523 | 180300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20240523 | 180200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20240523 | 180100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20240523 | 180000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20240523 | 175900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20240523 | 175800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20240523 | 175700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20240523 | 175600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20240523 | 175500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20240523 | 175400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20240523 | 175300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20240523 | 175200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20240523 | 175100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20240523 | 175000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20240523 | 174900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20240523 | 174800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20240523 | 174700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20240523 | 174600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20240523 | 174500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20240523 | 174400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20240523 | 174300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20240523 | 174200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20240523 | 174100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20240523 | 174000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20240523 | 173900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20240523 | 173800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20240523 | 173700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20240523 | 173600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20240523 | 173500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 2352 |
| 63 | 20240523 | 173400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20240523 | 173300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20240523 | 173200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20240523 | 173100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20240523 | 173000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20240523 | 172900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20240523 | 172800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20240523 | 172700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20240523 | 172600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20240523 | 172500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20240523 | 172400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20240523 | 172300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20240523 | 172200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20240523 | 172100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20240523 | 172000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20240523 | 171900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20240523 | 171800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20240523 | 171700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20240523 | 171600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20240523 | 171500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20240523 | 171400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20240523 | 171300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20240523 | 171200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20240523 | 171100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20240523 | 171000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20240523 | 170900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20240523 | 170800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20240523 | 170700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20240523 | 170600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20240523 | 170500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 2352 |
| 93 | 20240523 | 170400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20240523 | 170300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20240523 | 170200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20240523 | 170100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20240523 | 170000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20240523 | 165900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20240523 | 165800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20240523 | 165700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20240523 | 165600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20240523 | 165500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20240523 | 165400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20240523 | 165300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20240523 | 165200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20240523 | 165100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20240523 | 165000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20240523 | 164900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20240523 | 164800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20240523 | 164700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20240523 | 164600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20240523 | 164500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20240523 | 164400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20240523 | 164300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20240523 | 164200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20240523 | 164100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20240523 | 164000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20240523 | 163900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20240523 | 163800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20240523 | 163700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20240523 | 163600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20240523 | 163500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 2352 |
| 123 | 20240523 | 163400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20240523 | 163300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20240523 | 163200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20240523 | 163100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20240523 | 163000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20240523 | 162900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20240523 | 162800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20240523 | 162700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20240523 | 162600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20240523 | 162500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20240523 | 162400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20240523 | 162300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20240523 | 162200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20240523 | 162100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20240523 | 162000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20240523 | 161900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20240523 | 161800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20240523 | 161700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20240523 | 161600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20240523 | 161500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20240523 | 161400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20240523 | 161300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20240523 | 161200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20240523 | 161100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20240523 | 161000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20240523 | 160900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20240523 | 160800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20240523 | 160700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20240523 | 160600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20240523 | 160500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 2352 |
| 153 | 20240523 | 160400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20240523 | 160300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20240523 | 160200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20240523 | 160100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20240523 | 160000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20240523 | 155900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20240523 | 155800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20240523 | 155700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20240523 | 155600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20240523 | 155500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20240523 | 155400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20240523 | 155300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20240523 | 155200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20240523 | 155100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20240523 | 155000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20240523 | 154900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20240523 | 154800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20240523 | 154700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20240523 | 154600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20240523 | 154500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20240523 | 154400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20240523 | 154300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20240523 | 154200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20240523 | 154100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20240523 | 154000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20240523 | 153900 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20240523 | 153800 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20240523 | 153700 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20240523 | 153600 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20240523 | 153500 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 2352 |
| 183 | 20240523 | 153400 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20240523 | 153300 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20240523 | 153200 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20240523 | 153100 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20240523 | 153000 | 5380429700 | 48350 | 48350 | 48350 | 48350 | 2352 |
| 188 | 20240523 | 152900 | 5266710500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20240523 | 152800 | 5266710500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20240523 | 152700 | 5266710500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20240523 | 152600 | 5266710500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20240523 | 152500 | 5266710500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 193 | 20240523 | 152400 | 5266710500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 194 | 20240523 | 152300 | 5266710500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 195 | 20240523 | 152200 | 5266710500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 196 | 20240523 | 152100 | 5266710500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 197 | 20240523 | 152000 | 5266710500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 198 | 20240523 | 151900 | 5266710500 | 48300 | 48450 | 48450 | 48300 | 53 |
| 199 | 20240523 | 151800 | 5264147850 | 48500 | 48100 | 48500 | 48100 | 115 |
| 200 | 20240523 | 151700 | 5258578050 | 48500 | 48400 | 48500 | 48200 | 665 |
| 201 | 20240523 | 151600 | 5226385500 | 48400 | 48100 | 48400 | 47950 | 889 |
| 202 | 20240523 | 151500 | 5183598500 | 48350 | 48200 | 48350 | 48050 | 903 |
| 203 | 20240523 | 151400 | 5140086950 | 48200 | 48300 | 48300 | 48200 | 18 |
| 204 | 20240523 | 151300 | 5139218550 | 48300 | 48350 | 48350 | 48150 | 475 |
| 205 | 20240523 | 151200 | 5116304700 | 48350 | 48350 | 48350 | 48350 | 22 |
| 206 | 20240523 | 151100 | 5115241000 | 48350 | 48250 | 48350 | 48150 | 475 |
| 207 | 20240523 | 151000 | 5092340400 | 48250 | 48400 | 48400 | 48250 | 132 |
| 208 | 20240523 | 150900 | 5085968350 | 48300 | 48300 | 48350 | 48300 | 441 |
| 209 | 20240523 | 150800 | 5064666050 | 48300 | 48350 | 48350 | 48300 | 367 |
| 210 | 20240523 | 150700 | 5046925100 | 48400 | 48400 | 48400 | 48400 | 54 |
| 211 | 20240523 | 150600 | 5044311500 | 48400 | 48400 | 48400 | 48400 | 55 |
| 212 | 20240523 | 150500 | 5041649500 | 48350 | 48400 | 48400 | 48350 | 82 |
| 213 | 20240523 | 150400 | 5037683450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 214 | 20240523 | 150300 | 5037683450 | 48350 | 48400 | 48400 | 48300 | 240 |
| 215 | 20240523 | 150200 | 5026079600 | 48400 | 48450 | 48450 | 48400 | 124 |
| 216 | 20240523 | 150100 | 5020076450 | 48550 | 48600 | 48600 | 48500 | 211 |
| 217 | 20240523 | 150000 | 5009837700 | 48600 | 48600 | 48650 | 48550 | 75 |
| 218 | 20240523 | 145900 | 5006192350 | 48650 | 48600 | 48650 | 48550 | 371 |
| 219 | 20240523 | 145800 | 4988159050 | 48600 | 48550 | 48600 | 48550 | 201 |
| 220 | 20240523 | 145700 | 4978399700 | 48600 | 48600 | 48650 | 48550 | 217 |
| 221 | 20240523 | 145600 | 4967859900 | 48600 | 48650 | 48650 | 48550 | 335 |
| 222 | 20240523 | 145500 | 4951574150 | 48600 | 48550 | 48650 | 48550 | 377 |
| 223 | 20240523 | 145400 | 4933262650 | 48550 | 48550 | 48550 | 48500 | 196 |
| 224 | 20240523 | 145300 | 4923750350 | 48550 | 48500 | 48550 | 48500 | 932 |
| 225 | 20240523 | 145200 | 4878547450 | 48500 | 48450 | 48500 | 48450 | 199 |
| 226 | 20240523 | 145100 | 4868905300 | 48450 | 48500 | 48500 | 48450 | 278 |
| 227 | 20240523 | 145000 | 4855435150 | 48500 | 48500 | 48550 | 48500 | 290 |
| 228 | 20240523 | 144900 | 4841369900 | 48500 | 48500 | 48500 | 48450 | 132 |
| 229 | 20240523 | 144800 | 4834967950 | 48500 | 48450 | 48550 | 48450 | 312 |
| 230 | 20240523 | 144700 | 4819827100 | 48450 | 48500 | 48600 | 48400 | 449 |
| 231 | 20240523 | 144600 | 4798055350 | 48450 | 48450 | 48550 | 48450 | 50 |
| 232 | 20240523 | 144500 | 4795630800 | 48450 | 48450 | 48550 | 48350 | 442 |
| 233 | 20240523 | 144400 | 4774218450 | 48550 | 48500 | 48550 | 48400 | 438 |
| 234 | 20240523 | 144300 | 4752986150 | 48450 | 48450 | 48550 | 48450 | 104 |
| 235 | 20240523 | 144200 | 4747945650 | 48500 | 48550 | 48650 | 48400 | 224 |
| 236 | 20240523 | 144100 | 4737083750 | 48650 | 48550 | 48650 | 48450 | 324 |
| 237 | 20240523 | 144000 | 4721362200 | 48450 | 48600 | 48600 | 48400 | 1228 |
| 238 | 20240523 | 143900 | 4661758100 | 48700 | 48650 | 48700 | 48600 | 317 |
| 239 | 20240523 | 143800 | 4646342450 | 48600 | 48650 | 48700 | 48600 | 296 |
| 240 | 20240523 | 143700 | 4631936700 | 48650 | 48550 | 48700 | 48550 | 397 |
| 241 | 20240523 | 143600 | 4612643000 | 48550 | 48350 | 48550 | 48300 | 102 |
| 242 | 20240523 | 143500 | 4607707900 | 48400 | 48500 | 48550 | 48400 | 305 |
| 243 | 20240523 | 143400 | 4592934700 | 48600 | 48600 | 48600 | 48400 | 410 |
| 244 | 20240523 | 143300 | 4573052250 | 48550 | 48450 | 48600 | 48450 | 159 |
| 245 | 20240523 | 143200 | 4565332400 | 48450 | 48500 | 48650 | 48400 | 580 |
| 246 | 20240523 | 143100 | 4537175700 | 48450 | 48600 | 48600 | 48450 | 246 |
| 247 | 20240523 | 143000 | 4525247250 | 48550 | 48600 | 48600 | 48550 | 418 |
| 248 | 20240523 | 142900 | 4504938450 | 48600 | 48650 | 48650 | 48550 | 359 |
| 249 | 20240523 | 142800 | 4487477100 | 48650 | 48700 | 48750 | 48650 | 150 |
| 250 | 20240523 | 142700 | 4480172200 | 48700 | 48700 | 48750 | 48600 | 696 |
| 251 | 20240523 | 142600 | 4446281050 | 48700 | 48750 | 48750 | 48650 | 250 |
| 252 | 20240523 | 142500 | 4434106800 | 48700 | 48750 | 48750 | 48700 | 199 |
| 253 | 20240523 | 142400 | 4424414150 | 48800 | 48900 | 48900 | 48750 | 339 |
| 254 | 20240523 | 142300 | 4407870000 | 49000 | 49000 | 49000 | 48800 | 716 |
| 255 | 20240523 | 142200 | 4372886200 | 49000 | 49000 | 49100 | 48950 | 381 |
| 256 | 20240523 | 142100 | 4354204900 | 49000 | 49150 | 49150 | 49000 | 567 |
| 257 | 20240523 | 142000 | 4326346300 | 49150 | 49100 | 49150 | 49000 | 715 |
| 258 | 20240523 | 141900 | 4291241550 | 49050 | 49000 | 49100 | 48950 | 1099 |
| 259 | 20240523 | 141800 | 4237349800 | 49000 | 49000 | 49050 | 49000 | 876 |
| 260 | 20240523 | 141700 | 4194405350 | 49050 | 48950 | 49050 | 48950 | 2141 |
| 261 | 20240523 | 141600 | 4089539300 | 48900 | 48950 | 48950 | 48900 | 692 |
| 262 | 20240523 | 141500 | 4055680800 | 48950 | 48900 | 48950 | 48900 | 564 |
| 263 | 20240523 | 141400 | 4028075450 | 48900 | 48950 | 48950 | 48850 | 438 |
| 264 | 20240523 | 141300 | 4006645650 | 48900 | 48850 | 48900 | 48850 | 854 |
| 265 | 20240523 | 141200 | 3964889550 | 48850 | 48850 | 48850 | 48800 | 459 |
| 266 | 20240523 | 141100 | 3942471400 | 48850 | 48800 | 48900 | 48800 | 676 |
| 267 | 20240523 | 141000 | 3909453000 | 48850 | 48750 | 48850 | 48750 | 553 |
| 268 | 20240523 | 140900 | 3882479450 | 48750 | 48750 | 48750 | 48700 | 376 |
| 269 | 20240523 | 140800 | 3864150850 | 48700 | 48700 | 48750 | 48700 | 365 |
| 270 | 20240523 | 140700 | 3846371400 | 48750 | 48700 | 48750 | 48650 | 532 |
| 271 | 20240523 | 140600 | 3820461950 | 48700 | 48550 | 48750 | 48500 | 4675 |
| 272 | 20240523 | 140500 | 3593221700 | 48550 | 48500 | 48550 | 48500 | 137 |
| 273 | 20240523 | 140400 | 3586576200 | 48500 | 48500 | 48550 | 48500 | 334 |
| 274 | 20240523 | 140300 | 3570375000 | 48500 | 48400 | 48550 | 48400 | 5328 |
| 275 | 20240523 | 140200 | 3312131550 | 48400 | 48350 | 48400 | 48350 | 1063 |
| 276 | 20240523 | 140100 | 3260701950 | 48350 | 48200 | 48350 | 48200 | 1314 |
| 277 | 20240523 | 140000 | 3197198350 | 48300 | 48150 | 48300 | 48150 | 2065 |
| 278 | 20240523 | 135900 | 3097612000 | 48150 | 48000 | 48150 | 48000 | 471 |
| 279 | 20240523 | 135800 | 3074973600 | 48000 | 47850 | 48000 | 47850 | 438 |
| 280 | 20240523 | 135700 | 3053964450 | 47950 | 47850 | 47950 | 47850 | 352 |
| 281 | 20240523 | 135600 | 3037102850 | 47850 | 47850 | 47850 | 47850 | 185 |
| 282 | 20240523 | 135500 | 3028250600 | 47850 | 47950 | 47950 | 47850 | 752 |
| 283 | 20240523 | 135400 | 2992229950 | 47950 | 47950 | 47950 | 47950 | 47 |
| 284 | 20240523 | 135300 | 2989976300 | 47950 | 47950 | 47950 | 47950 | 168 |
| 285 | 20240523 | 135200 | 2981920700 | 47950 | 47950 | 47950 | 47950 | 10 |
| 286 | 20240523 | 135100 | 2981441200 | 47950 | 48000 | 48000 | 47950 | 20 |
| 287 | 20240523 | 135000 | 2980481900 | 48050 | 48050 | 48050 | 47950 | 17 |
| 288 | 20240523 | 134900 | 2979666050 | 48050 | 48050 | 48050 | 48050 | 6 |
| 289 | 20240523 | 134800 | 2979377750 | 47900 | 47900 | 47900 | 47900 | 0 |
| 290 | 20240523 | 134700 | 2979377750 | 47900 | 48000 | 48000 | 47900 | 183 |
| 291 | 20240523 | 134600 | 2970599050 | 47950 | 48000 | 48000 | 47950 | 61 |
| 292 | 20240523 | 134500 | 2967673950 | 47950 | 47950 | 48000 | 47950 | 15 |
| 293 | 20240523 | 134400 | 2966954500 | 48000 | 48000 | 48000 | 47950 | 7 |
| 294 | 20240523 | 134300 | 2966618700 | 47950 | 47950 | 47950 | 47950 | 30 |
| 295 | 20240523 | 134200 | 2965180200 | 47950 | 47950 | 47950 | 47950 | 6 |
| 296 | 20240523 | 134100 | 2964892500 | 48000 | 47950 | 48000 | 47950 | 14 |
| 297 | 20240523 | 134000 | 2964220600 | 47950 | 48050 | 48050 | 47950 | 118 |
| 298 | 20240523 | 133900 | 2958562300 | 47950 | 47950 | 47950 | 47950 | 0 |
| 299 | 20240523 | 133800 | 2958562300 | 47950 | 48000 | 48000 | 47950 | 108 |
| 300 | 20240523 | 133700 | 2953378700 | 48000 | 48000 | 48000 | 47950 | 325 |
| 301 | 20240523 | 133600 | 2937791250 | 48000 | 48000 | 48000 | 48000 | 50 |
| 302 | 20240523 | 133500 | 2935391250 | 48000 | 48050 | 48050 | 48000 | 279 |
| 303 | 20240523 | 133400 | 2921995350 | 48000 | 48000 | 48000 | 48000 | 1 |
| 304 | 20240523 | 133300 | 2921947350 | 48000 | 48000 | 48000 | 48000 | 11 |
| 305 | 20240523 | 133200 | 2921419350 | 48050 | 48050 | 48050 | 48050 | 2 |
| 306 | 20240523 | 133100 | 2921323250 | 48050 | 48050 | 48050 | 48050 | 50 |
| 307 | 20240523 | 133000 | 2918920750 | 48050 | 48050 | 48050 | 48050 | 1 |
| 308 | 20240523 | 132900 | 2918872700 | 48000 | 48000 | 48000 | 48000 | 50 |
| 309 | 20240523 | 132800 | 2916472700 | 48000 | 48000 | 48000 | 48000 | 404 |
| 310 | 20240523 | 132700 | 2897080700 | 48000 | 48100 | 48100 | 48000 | 201 |
| 311 | 20240523 | 132600 | 2887427250 | 48100 | 48100 | 48100 | 48100 | 7 |
| 312 | 20240523 | 132500 | 2887090550 | 48100 | 48150 | 48150 | 48100 | 173 |
| 313 | 20240523 | 132400 | 2878768200 | 48150 | 48150 | 48150 | 48150 | 120 |
| 314 | 20240523 | 132300 | 2872990200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 315 | 20240523 | 132200 | 2872990200 | 48150 | 48150 | 48150 | 48150 | 210 |
| 316 | 20240523 | 132100 | 2862878700 | 48150 | 48200 | 48200 | 48150 | 120 |
| 317 | 20240523 | 132000 | 2857099700 | 48200 | 48200 | 48200 | 48200 | 81 |
| 318 | 20240523 | 131900 | 2853195500 | 48200 | 48200 | 48200 | 48200 | 44 |
| 319 | 20240523 | 131800 | 2851074700 | 48200 | 48150 | 48200 | 48150 | 511 |
| 320 | 20240523 | 131700 | 2826458450 | 48150 | 48200 | 48200 | 48150 | 443 |
| 321 | 20240523 | 131600 | 2805110250 | 48200 | 48150 | 48200 | 48150 | 5 |
| 322 | 20240523 | 131500 | 2804869400 | 48150 | 48150 | 48150 | 48150 | 280 |
| 323 | 20240523 | 131400 | 2791387400 | 48200 | 48200 | 48200 | 48200 | 46 |
| 324 | 20240523 | 131300 | 2789170200 | 48200 | 48200 | 48200 | 48200 | 20 |
| 325 | 20240523 | 131200 | 2788206200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 326 | 20240523 | 131100 | 2788206200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 327 | 20240523 | 131000 | 2788206200 | 48200 | 48200 | 48200 | 48200 | 442 |
| 328 | 20240523 | 130900 | 2766901800 | 48150 | 48150 | 48150 | 48150 | 14 |
| 329 | 20240523 | 130800 | 2766227700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 330 | 20240523 | 130700 | 2766227700 | 48150 | 48150 | 48200 | 48150 | 52 |
| 331 | 20240523 | 130600 | 2763722400 | 48100 | 48100 | 48150 | 48100 | 325 |
| 332 | 20240523 | 130500 | 2748079950 | 48050 | 48050 | 48050 | 48050 | 31 |
| 333 | 20240523 | 130400 | 2746590400 | 48050 | 48050 | 48050 | 48050 | 3 |
| 334 | 20240523 | 130300 | 2746446250 | 48050 | 48050 | 48050 | 48050 | 114 |
| 335 | 20240523 | 130200 | 2740968550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 336 | 20240523 | 130100 | 2740968550 | 48050 | 48050 | 48050 | 48050 | 102 |
| 337 | 20240523 | 130000 | 2736067450 | 48050 | 48000 | 48050 | 48000 | 1324 |
| 338 | 20240523 | 125900 | 2672514900 | 48050 | 48050 | 48050 | 48050 | 364 |
| 339 | 20240523 | 125800 | 2655024700 | 48050 | 48100 | 48100 | 48050 | 45 |
| 340 | 20240523 | 125700 | 2652860400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 341 | 20240523 | 125600 | 2652860400 | 48050 | 48050 | 48100 | 48050 | 13 |
| 342 | 20240523 | 125500 | 2652235350 | 48050 | 48050 | 48050 | 48050 | 105 |
| 343 | 20240523 | 125400 | 2647190100 | 48050 | 48050 | 48050 | 48050 | 111 |
| 344 | 20240523 | 125300 | 2641856550 | 48050 | 48050 | 48050 | 48050 | 3 |
| 345 | 20240523 | 125200 | 2641712400 | 48100 | 48100 | 48100 | 48100 | 109 |
| 346 | 20240523 | 125100 | 2636469500 | 48100 | 48100 | 48100 | 48100 | 2 |
| 347 | 20240523 | 125000 | 2636373300 | 48050 | 48100 | 48150 | 48050 | 53 |
| 348 | 20240523 | 124900 | 2633821800 | 48150 | 48050 | 48150 | 48050 | 37 |
| 349 | 20240523 | 124800 | 2632043600 | 48100 | 48100 | 48100 | 48100 | 77 |
| 350 | 20240523 | 124700 | 2628339900 | 48100 | 48150 | 48150 | 48050 | 55 |
| 351 | 20240523 | 124600 | 2625692200 | 48050 | 48100 | 48150 | 48050 | 88 |
| 352 | 20240523 | 124500 | 2621463050 | 48100 | 48100 | 48100 | 48100 | 18 |
| 353 | 20240523 | 124400 | 2620597250 | 48100 | 48050 | 48100 | 48050 | 113 |
| 354 | 20240523 | 124300 | 2615162150 | 48100 | 48100 | 48100 | 48100 | 53 |
| 355 | 20240523 | 124200 | 2612612850 | 48050 | 48050 | 48050 | 48050 | 7 |
| 356 | 20240523 | 124100 | 2612276500 | 48050 | 48050 | 48050 | 48050 | 3 |
| 357 | 20240523 | 124000 | 2612132350 | 48100 | 48100 | 48100 | 48050 | 51 |
| 358 | 20240523 | 123900 | 2609679350 | 48050 | 48100 | 48100 | 48050 | 24 |
| 359 | 20240523 | 123800 | 2608525150 | 48050 | 48050 | 48050 | 48050 | 3 |
| 360 | 20240523 | 123700 | 2608381000 | 48050 | 48050 | 48050 | 48050 | 1 |
| 361 | 20240523 | 123600 | 2608332950 | 48050 | 48050 | 48050 | 48050 | 24 |
| 362 | 20240523 | 123500 | 2607179750 | 48100 | 48100 | 48100 | 48100 | 249 |
| 363 | 20240523 | 123400 | 2595202850 | 48150 | 48250 | 48250 | 48150 | 156 |
| 364 | 20240523 | 123300 | 2587689450 | 48150 | 48200 | 48200 | 48150 | 74 |
| 365 | 20240523 | 123200 | 2584122850 | 48250 | 48200 | 48250 | 48200 | 30 |
| 366 | 20240523 | 123100 | 2582675700 | 48200 | 48250 | 48300 | 48200 | 6 |
| 367 | 20240523 | 123000 | 2582386200 | 48250 | 48250 | 48250 | 48200 | 55 |
| 368 | 20240523 | 122900 | 2579732600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 369 | 20240523 | 122800 | 2579732600 | 48200 | 48200 | 48200 | 48200 | 21 |
| 370 | 20240523 | 122700 | 2578720400 | 48250 | 48250 | 48250 | 48250 | 3 |
| 371 | 20240523 | 122600 | 2578575650 | 48250 | 48200 | 48250 | 48200 | 222 |
| 372 | 20240523 | 122500 | 2567864550 | 48150 | 48250 | 48250 | 48150 | 5 |
| 373 | 20240523 | 122400 | 2567623700 | 48250 | 48150 | 48250 | 48150 | 14 |
| 374 | 20240523 | 122300 | 2566948500 | 48250 | 48200 | 48250 | 48200 | 44 |
| 375 | 20240523 | 122200 | 2564827650 | 48200 | 48200 | 48200 | 48100 | 6 |
| 376 | 20240523 | 122100 | 2564538750 | 48200 | 48150 | 48200 | 48050 | 117 |
| 377 | 20240523 | 122000 | 2558901200 | 48050 | 48100 | 48150 | 48050 | 103 |
| 378 | 20240523 | 121900 | 2553941950 | 48200 | 48050 | 48200 | 48050 | 4 |
| 379 | 20240523 | 121800 | 2553749600 | 48050 | 48100 | 48100 | 48050 | 164 |
| 380 | 20240523 | 121700 | 2545869350 | 48200 | 48200 | 48200 | 48200 | 39 |
| 381 | 20240523 | 121600 | 2543989550 | 48200 | 48200 | 48200 | 48200 | 12 |
| 382 | 20240523 | 121500 | 2543411150 | 48200 | 48050 | 48200 | 48050 | 25 |
| 383 | 20240523 | 121400 | 2542206750 | 48200 | 48150 | 48200 | 48150 | 625 |
| 384 | 20240523 | 121300 | 2512105750 | 48050 | 48050 | 48050 | 48050 | 3 |
| 385 | 20240523 | 121200 | 2511961600 | 48100 | 48150 | 48150 | 48100 | 41 |
| 386 | 20240523 | 121100 | 2509988900 | 48100 | 48050 | 48100 | 48050 | 229 |
| 387 | 20240523 | 121000 | 2498975650 | 48100 | 48100 | 48100 | 48050 | 35 |
| 388 | 20240523 | 120900 | 2497293750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 389 | 20240523 | 120800 | 2497293750 | 48050 | 48000 | 48050 | 48000 | 4 |
| 390 | 20240523 | 120700 | 2497101600 | 48000 | 48000 | 48000 | 48000 | 4 |
| 391 | 20240523 | 120600 | 2496909600 | 48050 | 48100 | 48100 | 48050 | 3 |
| 392 | 20240523 | 120500 | 2496765400 | 48100 | 48000 | 48100 | 48000 | 5 |
| 393 | 20240523 | 120400 | 2496525300 | 48000 | 48000 | 48000 | 48000 | 4 |
| 394 | 20240523 | 120300 | 2496333300 | 48000 | 48050 | 48050 | 48000 | 10 |
| 395 | 20240523 | 120200 | 2495853250 | 48000 | 48000 | 48000 | 48000 | 3 |
| 396 | 20240523 | 120100 | 2495709250 | 48000 | 48050 | 48050 | 48000 | 24 |
| 397 | 20240523 | 120000 | 2494557150 | 48050 | 48000 | 48050 | 48000 | 56 |
| 398 | 20240523 | 115900 | 2491868800 | 48000 | 48000 | 48050 | 48000 | 1327 |
| 399 | 20240523 | 115800 | 2428171150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 400 | 20240523 | 115700 | 2428171150 | 48000 | 48100 | 48100 | 48000 | 408 |
| 401 | 20240523 | 115600 | 2408546900 | 48000 | 48000 | 48000 | 48000 | 4 |
| 402 | 20240523 | 115500 | 2408354900 | 48050 | 48050 | 48050 | 48050 | 406 |
| 403 | 20240523 | 115400 | 2388846600 | 48050 | 48100 | 48100 | 48050 | 4 |
| 404 | 20240523 | 115300 | 2388654350 | 48050 | 48050 | 48050 | 48050 | 13 |
| 405 | 20240523 | 115200 | 2388029700 | 48050 | 48100 | 48100 | 48050 | 87 |
| 406 | 20240523 | 115100 | 2383845650 | 48100 | 48100 | 48100 | 48100 | 4 |
| 407 | 20240523 | 115000 | 2383653250 | 48100 | 48150 | 48150 | 48100 | 160 |
| 408 | 20240523 | 114900 | 2375957000 | 48150 | 48150 | 48150 | 48150 | 129 |
| 409 | 20240523 | 114800 | 2369745650 | 48150 | 48200 | 48200 | 48150 | 165 |
| 410 | 20240523 | 114700 | 2361792850 | 48250 | 48200 | 48250 | 48200 | 14 |
| 411 | 20240523 | 114600 | 2361117500 | 48200 | 48200 | 48200 | 48200 | 25 |
| 412 | 20240523 | 114500 | 2359912500 | 48200 | 48150 | 48200 | 48150 | 28 |
| 413 | 20240523 | 114400 | 2358563100 | 48150 | 48100 | 48150 | 48100 | 2 |
| 414 | 20240523 | 114300 | 2358466850 | 48100 | 48200 | 48200 | 48100 | 56 |
| 415 | 20240523 | 114200 | 2355773050 | 48100 | 48100 | 48100 | 48100 | 3 |
| 416 | 20240523 | 114100 | 2355628750 | 48100 | 48100 | 48100 | 48100 | 61 |
| 417 | 20240523 | 114000 | 2352694650 | 48050 | 48200 | 48250 | 48050 | 445 |
| 418 | 20240523 | 113900 | 2331300150 | 48100 | 48100 | 48100 | 48100 | 3 |
| 419 | 20240523 | 113800 | 2331155850 | 48150 | 48150 | 48150 | 48150 | 7 |
| 420 | 20240523 | 113700 | 2330818800 | 48150 | 48200 | 48200 | 48150 | 302 |
| 421 | 20240523 | 113600 | 2316272500 | 48200 | 48200 | 48200 | 48200 | 210 |
| 422 | 20240523 | 113500 | 2306150500 | 48250 | 48250 | 48250 | 48250 | 108 |
| 423 | 20240523 | 113400 | 2300939500 | 48250 | 48300 | 48300 | 48250 | 5 |
| 424 | 20240523 | 113300 | 2300698200 | 48300 | 48300 | 48300 | 48300 | 77 |
| 425 | 20240523 | 113200 | 2296979100 | 48300 | 48350 | 48350 | 48300 | 84 |
| 426 | 20240523 | 113100 | 2292918600 | 48350 | 48300 | 48350 | 48300 | 4 |
| 427 | 20240523 | 113000 | 2292725350 | 48350 | 48250 | 48350 | 48250 | 14 |
| 428 | 20240523 | 112900 | 2292048900 | 48300 | 48300 | 48300 | 48300 | 72 |
| 429 | 20240523 | 112800 | 2288571300 | 48300 | 48300 | 48300 | 48250 | 69 |
| 430 | 20240523 | 112700 | 2285238750 | 48300 | 48250 | 48300 | 48250 | 139 |
| 431 | 20240523 | 112600 | 2278525250 | 48200 | 48150 | 48200 | 48150 | 248 |
| 432 | 20240523 | 112500 | 2266571850 | 48150 | 48150 | 48150 | 48150 | 8 |
| 433 | 20240523 | 112400 | 2266186650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 434 | 20240523 | 112300 | 2266186650 | 48150 | 48200 | 48200 | 48150 | 42 |
| 435 | 20240523 | 112200 | 2264162400 | 48150 | 48150 | 48150 | 48150 | 14 |
| 436 | 20240523 | 112100 | 2263488300 | 48150 | 48150 | 48150 | 48150 | 3 |
| 437 | 20240523 | 112000 | 2263343850 | 48150 | 48150 | 48150 | 48150 | 15 |
| 438 | 20240523 | 111900 | 2262621600 | 48100 | 48100 | 48100 | 48100 | 130 |
| 439 | 20240523 | 111800 | 2256368600 | 48100 | 48100 | 48100 | 48100 | 1 |
| 440 | 20240523 | 111700 | 2256320500 | 48200 | 48200 | 48200 | 48100 | 38 |
| 441 | 20240523 | 111600 | 2254490800 | 48200 | 48200 | 48200 | 48100 | 1931 |
| 442 | 20240523 | 111500 | 2161499950 | 48250 | 48300 | 48300 | 48250 | 134 |
| 443 | 20240523 | 111400 | 2155034300 | 48300 | 48250 | 48300 | 48250 | 26 |
| 444 | 20240523 | 111300 | 2153779650 | 48250 | 48300 | 48300 | 48250 | 47 |
| 445 | 20240523 | 111200 | 2151509650 | 48200 | 48250 | 48250 | 48200 | 698 |
| 446 | 20240523 | 111100 | 2117831250 | 48300 | 48250 | 48300 | 48250 | 11 |
| 447 | 20240523 | 111000 | 2117300250 | 48250 | 48350 | 48350 | 48250 | 89 |
| 448 | 20240523 | 110900 | 2113001950 | 48350 | 48300 | 48350 | 48300 | 48 |
| 449 | 20240523 | 110800 | 2110681600 | 48350 | 48300 | 48350 | 48300 | 29 |
| 450 | 20240523 | 110700 | 2109279650 | 48300 | 48300 | 48300 | 48300 | 0 |
| 451 | 20240523 | 110600 | 2109279650 | 48300 | 48350 | 48350 | 48300 | 23 |
| 452 | 20240523 | 110500 | 2108168550 | 48350 | 48250 | 48350 | 48250 | 150 |
| 453 | 20240523 | 110400 | 2100916350 | 48300 | 48300 | 48300 | 48300 | 31 |
| 454 | 20240523 | 110300 | 2099419050 | 48250 | 48300 | 48300 | 48250 | 30 |
| 455 | 20240523 | 110200 | 2097970900 | 48300 | 48300 | 48300 | 48300 | 260 |
| 456 | 20240523 | 110100 | 2085412900 | 48300 | 48300 | 48300 | 48300 | 16 |
| 457 | 20240523 | 110000 | 2084640100 | 48300 | 48350 | 48400 | 48300 | 42 |
| 458 | 20240523 | 105900 | 2082607900 | 48300 | 48300 | 48300 | 48300 | 3 |
| 459 | 20240523 | 105800 | 2082463000 | 48350 | 48400 | 48400 | 48350 | 44 |
| 460 | 20240523 | 105700 | 2080333450 | 48300 | 48300 | 48300 | 48300 | 14 |
| 461 | 20240523 | 105600 | 2079657250 | 48300 | 48300 | 48300 | 48300 | 1 |
| 462 | 20240523 | 105500 | 2079608950 | 48250 | 48250 | 48400 | 48250 | 3031 |
| 463 | 20240523 | 105400 | 1933125950 | 48350 | 48300 | 48350 | 48300 | 49 |
| 464 | 20240523 | 105300 | 1930757200 | 48300 | 48300 | 48300 | 48300 | 132 |
| 465 | 20240523 | 105200 | 1924381600 | 48150 | 48150 | 48250 | 48150 | 235 |
| 466 | 20240523 | 105100 | 1913057450 | 48100 | 48100 | 48100 | 48100 | 3 |
| 467 | 20240523 | 105000 | 1912913150 | 48100 | 48150 | 48150 | 48100 | 7 |
| 468 | 20240523 | 104900 | 1912576350 | 48100 | 48100 | 48100 | 48050 | 23 |
| 469 | 20240523 | 104800 | 1911470750 | 48100 | 48100 | 48100 | 48100 | 103 |
| 470 | 20240523 | 104700 | 1906516450 | 48150 | 48150 | 48150 | 48150 | 55 |
| 471 | 20240523 | 104600 | 1903868200 | 48150 | 48100 | 48150 | 48100 | 94 |
| 472 | 20240523 | 104500 | 1899346450 | 48050 | 48050 | 48050 | 48050 | 123 |
| 473 | 20240523 | 104400 | 1893436300 | 48100 | 48050 | 48100 | 48050 | 356 |
| 474 | 20240523 | 104300 | 1876314700 | 48050 | 48050 | 48050 | 48050 | 5 |
| 475 | 20240523 | 104200 | 1876074450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 476 | 20240523 | 104100 | 1876074450 | 48050 | 48100 | 48100 | 48050 | 166 |
| 477 | 20240523 | 104000 | 1868090050 | 48100 | 48100 | 48100 | 48100 | 9 |
| 478 | 20240523 | 103900 | 1867657150 | 48100 | 48100 | 48100 | 48100 | 40 |
| 479 | 20240523 | 103800 | 1865733150 | 48050 | 48100 | 48100 | 48050 | 8 |
| 480 | 20240523 | 103700 | 1865348600 | 48100 | 48100 | 48100 | 48050 | 42 |
| 481 | 20240523 | 103600 | 1863329050 | 48100 | 48050 | 48100 | 48050 | 2 |
| 482 | 20240523 | 103500 | 1863232900 | 48050 | 48050 | 48150 | 48050 | 41 |
| 483 | 20240523 | 103400 | 1861260600 | 48050 | 48050 | 48050 | 48000 | 73 |
| 484 | 20240523 | 103300 | 1857755050 | 48000 | 48200 | 48200 | 48000 | 518 |
| 485 | 20240523 | 103200 | 1832845450 | 48200 | 48200 | 48200 | 48150 | 25 |
| 486 | 20240523 | 103100 | 1831640600 | 48200 | 48150 | 48200 | 48150 | 325 |
| 487 | 20240523 | 103000 | 1815990850 | 48200 | 48300 | 48300 | 48200 | 204 |
| 488 | 20240523 | 102900 | 1806157950 | 48250 | 48300 | 48300 | 48250 | 8 |
| 489 | 20240523 | 102800 | 1805771900 | 48150 | 48250 | 48250 | 48150 | 241 |
| 490 | 20240523 | 102700 | 1794154350 | 48150 | 48150 | 48150 | 48150 | 44 |
| 491 | 20240523 | 102600 | 1792035750 | 48150 | 48150 | 48200 | 48150 | 115 |
| 492 | 20240523 | 102500 | 1786498150 | 48150 | 48200 | 48200 | 48150 | 201 |
| 493 | 20240523 | 102400 | 1776819950 | 48150 | 48200 | 48250 | 48150 | 169 |
| 494 | 20240523 | 102300 | 1768671500 | 48200 | 48200 | 48200 | 48200 | 6 |
| 495 | 20240523 | 102200 | 1768382300 | 48200 | 48250 | 48250 | 48200 | 39 |
| 496 | 20240523 | 102100 | 1766502000 | 48250 | 48250 | 48250 | 48200 | 64 |
| 497 | 20240523 | 102000 | 1763416500 | 48200 | 48250 | 48250 | 48200 | 81 |
| 498 | 20240523 | 101900 | 1759511800 | 48300 | 48300 | 48300 | 48250 | 273 |
| 499 | 20240523 | 101800 | 1746335350 | 48300 | 48300 | 48300 | 48300 | 275 |
| 500 | 20240523 | 101700 | 1733052850 | 48300 | 48300 | 48300 | 48300 | 100 |
| 501 | 20240523 | 101600 | 1728222850 | 48350 | 48400 | 48400 | 48350 | 98 |
| 502 | 20240523 | 101500 | 1723482650 | 48400 | 48400 | 48400 | 48350 | 40 |
| 503 | 20240523 | 101400 | 1721546950 | 48350 | 48350 | 48350 | 48350 | 60 |
| 504 | 20240523 | 101300 | 1718645950 | 48350 | 48350 | 48350 | 48350 | 62 |
| 505 | 20240523 | 101200 | 1715648250 | 48350 | 48350 | 48350 | 48350 | 83 |
| 506 | 20240523 | 101100 | 1711635200 | 48350 | 48350 | 48350 | 48350 | 10 |
| 507 | 20240523 | 101000 | 1711151700 | 48300 | 48300 | 48300 | 48300 | 74 |
| 508 | 20240523 | 100900 | 1707577500 | 48350 | 48350 | 48350 | 48350 | 13 |
| 509 | 20240523 | 100800 | 1706948950 | 48300 | 48300 | 48350 | 48300 | 358 |
| 510 | 20240523 | 100700 | 1689655050 | 48350 | 48400 | 48400 | 48300 | 275 |
| 511 | 20240523 | 100600 | 1676358850 | 48400 | 48450 | 48450 | 48400 | 211 |
| 512 | 20240523 | 100500 | 1666144800 | 48450 | 48450 | 48500 | 48400 | 1045 |
| 513 | 20240523 | 100400 | 1615538350 | 48450 | 48450 | 48450 | 48450 | 388 |
| 514 | 20240523 | 100300 | 1596739750 | 48450 | 48450 | 48450 | 48450 | 57 |
| 515 | 20240523 | 100200 | 1593978100 | 48400 | 48400 | 48400 | 48400 | 12 |
| 516 | 20240523 | 100100 | 1593397300 | 48400 | 48400 | 48450 | 48400 | 531 |
| 517 | 20240523 | 100000 | 1567695400 | 48400 | 48450 | 48450 | 48350 | 92 |
| 518 | 20240523 | 095900 | 1563242450 | 48450 | 48400 | 48450 | 48350 | 482 |
| 519 | 20240523 | 095800 | 1539925450 | 48400 | 48450 | 48450 | 48350 | 394 |
| 520 | 20240523 | 095700 | 1520855300 | 48450 | 48450 | 48500 | 48450 | 1357 |
| 521 | 20240523 | 095600 | 1455108550 | 48450 | 48400 | 48450 | 48400 | 624 |
| 522 | 20240523 | 095500 | 1424876450 | 48450 | 48350 | 48450 | 48250 | 1718 |
| 523 | 20240523 | 095400 | 1341852400 | 48350 | 48150 | 48400 | 48150 | 1600 |
| 524 | 20240523 | 095300 | 1264591850 | 48200 | 48150 | 48200 | 48150 | 296 |
| 525 | 20240523 | 095200 | 1250330950 | 48100 | 48100 | 48100 | 48100 | 3 |
| 526 | 20240523 | 095100 | 1250186650 | 48150 | 48150 | 48150 | 48150 | 150 |
| 527 | 20240523 | 095000 | 1242964150 | 48150 | 48050 | 48150 | 48050 | 11 |
| 528 | 20240523 | 094900 | 1242434750 | 48050 | 48000 | 48050 | 48000 | 217 |
| 529 | 20240523 | 094800 | 1232009900 | 47950 | 47950 | 47950 | 47950 | 100 |
| 530 | 20240523 | 094700 | 1227214900 | 47900 | 48000 | 48000 | 47900 | 96 |
| 531 | 20240523 | 094600 | 1222609400 | 47950 | 47800 | 47950 | 47800 | 321 |
| 532 | 20240523 | 094500 | 1207227750 | 47850 | 47800 | 47850 | 47800 | 10 |
| 533 | 20240523 | 094400 | 1206749550 | 47800 | 47800 | 47800 | 47800 | 146 |
| 534 | 20240523 | 094300 | 1199770750 | 47800 | 47900 | 47900 | 47800 | 216 |
| 535 | 20240523 | 094200 | 1189429150 | 47900 | 47900 | 48000 | 47900 | 45 |
| 536 | 20240523 | 094100 | 1187273150 | 47900 | 48050 | 48050 | 47900 | 18 |
| 537 | 20240523 | 094000 | 1186410250 | 48050 | 47800 | 48050 | 47700 | 450 |
| 538 | 20240523 | 093900 | 1164851850 | 47700 | 47900 | 47950 | 47700 | 667 |
| 539 | 20240523 | 093800 | 1132906300 | 47900 | 47700 | 47900 | 47700 | 28 |
| 540 | 20240523 | 093700 | 1131568500 | 47700 | 47700 | 47900 | 47700 | 539 |
| 541 | 20240523 | 093600 | 1105836050 | 47700 | 47850 | 47900 | 47650 | 401 |
| 542 | 20240523 | 093500 | 1086701750 | 47900 | 47750 | 47900 | 47650 | 579 |
| 543 | 20240523 | 093400 | 1059076800 | 47750 | 48000 | 48000 | 47750 | 350 |
| 544 | 20240523 | 093300 | 1042345400 | 47950 | 48050 | 48050 | 47950 | 58 |
| 545 | 20240523 | 093200 | 1039560750 | 48000 | 48150 | 48150 | 48000 | 285 |
| 546 | 20240523 | 093100 | 1025864400 | 48100 | 48100 | 48150 | 48100 | 134 |
| 547 | 20240523 | 093000 | 1019418800 | 48150 | 48200 | 48200 | 48100 | 873 |
| 548 | 20240523 | 092900 | 977366150 | 48150 | 48100 | 48200 | 48100 | 401 |
| 549 | 20240523 | 092800 | 958059750 | 48050 | 48100 | 48100 | 48050 | 52 |
| 550 | 20240523 | 092700 | 955561050 | 48100 | 48000 | 48100 | 48000 | 665 |
| 551 | 20240523 | 092600 | 923604550 | 47900 | 48000 | 48000 | 47900 | 181 |
| 552 | 20240523 | 092500 | 914916650 | 48000 | 48000 | 48000 | 48000 | 25 |
| 553 | 20240523 | 092400 | 913716650 | 48000 | 48100 | 48150 | 47750 | 629 |
| 554 | 20240523 | 092300 | 883520000 | 48150 | 48000 | 48150 | 48000 | 1652 |
| 555 | 20240523 | 092200 | 804136950 | 48000 | 47750 | 48000 | 47750 | 1164 |
| 556 | 20240523 | 092100 | 748366350 | 47700 | 47800 | 47800 | 47700 | 96 |
| 557 | 20240523 | 092000 | 743782350 | 47800 | 47900 | 47900 | 47800 | 172 |
| 558 | 20240523 | 091900 | 735552250 | 47700 | 47950 | 47950 | 47700 | 400 |
| 559 | 20240523 | 091800 | 716466200 | 47950 | 47950 | 47950 | 47750 | 383 |
| 560 | 20240523 | 091700 | 698139550 | 47950 | 47750 | 47950 | 47750 | 561 |
| 561 | 20240523 | 091600 | 671293100 | 47750 | 48000 | 48000 | 47750 | 204 |
| 562 | 20240523 | 091500 | 661517850 | 47950 | 47650 | 47950 | 47650 | 778 |
| 563 | 20240523 | 091400 | 624295350 | 47600 | 47450 | 47600 | 47400 | 185 |
| 564 | 20240523 | 091300 | 615508550 | 47450 | 47550 | 47550 | 47450 | 266 |
| 565 | 20240523 | 091200 | 602868500 | 47500 | 47600 | 47700 | 47450 | 97 |
| 566 | 20240523 | 091100 | 598253950 | 47600 | 47400 | 47600 | 47400 | 178 |
| 567 | 20240523 | 091000 | 589808100 | 47400 | 47350 | 47500 | 47300 | 304 |
| 568 | 20240523 | 090900 | 575396500 | 47300 | 47050 | 47300 | 47050 | 1065 |
| 569 | 20240523 | 090800 | 525146200 | 47050 | 47250 | 47250 | 47050 | 916 |
| 570 | 20240523 | 090700 | 481961750 | 47250 | 47600 | 47600 | 47200 | 506 |
| 571 | 20240523 | 090600 | 457999200 | 47400 | 47450 | 47600 | 46550 | 4341 |
| 572 | 20240523 | 090500 | 252865200 | 47450 | 47700 | 47700 | 47450 | 1499 |
| 573 | 20240523 | 090400 | 181573100 | 47800 | 47700 | 47800 | 47650 | 62 |
| 574 | 20240523 | 090300 | 178616450 | 47700 | 47700 | 48000 | 47600 | 437 |
| 575 | 20240523 | 090200 | 157761000 | 47600 | 47750 | 47900 | 47550 | 1497 |
| 576 | 20240523 | 090100 | 86412700 | 47650 | 47800 | 47800 | 47600 | 830 |
| 577 | 20240523 | 090000 | 46809950 | 47850 | 47900 | 47900 | 47850 | 829 |