33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 190800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 1655 |
| 3 | 20240523 | 190700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 4 | 20240523 | 190600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 5 | 20240523 | 190500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 6 | 20240523 | 190400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 7 | 20240523 | 190300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 8 | 20240523 | 190200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 9 | 20240523 | 190100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 10 | 20240523 | 190000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 11 | 20240523 | 185900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 12 | 20240523 | 185800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 13 | 20240523 | 185700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 14 | 20240523 | 185600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 15 | 20240523 | 185500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 16 | 20240523 | 185400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 17 | 20240523 | 185300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 18 | 20240523 | 185200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 19 | 20240523 | 185100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 20 | 20240523 | 185000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 21 | 20240523 | 184900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 22 | 20240523 | 184800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 23 | 20240523 | 184700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 24 | 20240523 | 184600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 25 | 20240523 | 184500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 26 | 20240523 | 184400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 27 | 20240523 | 184300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 28 | 20240523 | 184200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 29 | 20240523 | 184100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 30 | 20240523 | 184000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 31 | 20240523 | 183900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 32 | 20240523 | 183800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 1655 |
| 33 | 20240523 | 183700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 34 | 20240523 | 183600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 35 | 20240523 | 183500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 36 | 20240523 | 183400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 37 | 20240523 | 183300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 38 | 20240523 | 183200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 39 | 20240523 | 183100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 40 | 20240523 | 183000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 41 | 20240523 | 182900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 42 | 20240523 | 182800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 43 | 20240523 | 182700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 44 | 20240523 | 182600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 45 | 20240523 | 182500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 46 | 20240523 | 182400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 47 | 20240523 | 182300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 48 | 20240523 | 182200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 49 | 20240523 | 182100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 50 | 20240523 | 182000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 51 | 20240523 | 181900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 52 | 20240523 | 181800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 53 | 20240523 | 181700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 54 | 20240523 | 181600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 55 | 20240523 | 181500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 56 | 20240523 | 181400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 57 | 20240523 | 181300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 58 | 20240523 | 181200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 59 | 20240523 | 181100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 60 | 20240523 | 181000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 61 | 20240523 | 180900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 62 | 20240523 | 180800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 1655 |
| 63 | 20240523 | 180700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 64 | 20240523 | 180600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 65 | 20240523 | 180500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 66 | 20240523 | 180400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 67 | 20240523 | 180300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 68 | 20240523 | 180200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 69 | 20240523 | 180100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 70 | 20240523 | 180000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 71 | 20240523 | 175900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 72 | 20240523 | 175800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 73 | 20240523 | 175700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 74 | 20240523 | 175600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 75 | 20240523 | 175500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 76 | 20240523 | 175400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 77 | 20240523 | 175300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 78 | 20240523 | 175200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 79 | 20240523 | 175100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 80 | 20240523 | 175000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 81 | 20240523 | 174900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 82 | 20240523 | 174800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 83 | 20240523 | 174700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 84 | 20240523 | 174600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 85 | 20240523 | 174500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 86 | 20240523 | 174400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 87 | 20240523 | 174300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 88 | 20240523 | 174200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 89 | 20240523 | 174100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 90 | 20240523 | 174000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 91 | 20240523 | 173900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 92 | 20240523 | 173800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 1655 |
| 93 | 20240523 | 173700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 94 | 20240523 | 173600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 95 | 20240523 | 173500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 96 | 20240523 | 173400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 97 | 20240523 | 173300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 98 | 20240523 | 173200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 99 | 20240523 | 173100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 100 | 20240523 | 173000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 101 | 20240523 | 172900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 102 | 20240523 | 172800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 103 | 20240523 | 172700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 104 | 20240523 | 172600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 105 | 20240523 | 172500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 106 | 20240523 | 172400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 107 | 20240523 | 172300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 108 | 20240523 | 172200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 109 | 20240523 | 172100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 110 | 20240523 | 172000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 111 | 20240523 | 171900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 112 | 20240523 | 171800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 113 | 20240523 | 171700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 114 | 20240523 | 171600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 115 | 20240523 | 171500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 116 | 20240523 | 171400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 117 | 20240523 | 171300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 118 | 20240523 | 171200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 119 | 20240523 | 171100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 120 | 20240523 | 171000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 121 | 20240523 | 170900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 122 | 20240523 | 170800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 1655 |
| 123 | 20240523 | 170700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 124 | 20240523 | 170600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 125 | 20240523 | 170500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 126 | 20240523 | 170400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 127 | 20240523 | 170300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 128 | 20240523 | 170200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 129 | 20240523 | 170100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 130 | 20240523 | 170000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 131 | 20240523 | 165900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 132 | 20240523 | 165800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 133 | 20240523 | 165700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 134 | 20240523 | 165600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 135 | 20240523 | 165500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 136 | 20240523 | 165400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 137 | 20240523 | 165300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 138 | 20240523 | 165200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 139 | 20240523 | 165100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 140 | 20240523 | 165000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 141 | 20240523 | 164900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 142 | 20240523 | 164800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 143 | 20240523 | 164700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 144 | 20240523 | 164600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 145 | 20240523 | 164500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 146 | 20240523 | 164400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 147 | 20240523 | 164300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 148 | 20240523 | 164200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 149 | 20240523 | 164100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 150 | 20240523 | 164000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 151 | 20240523 | 163900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 152 | 20240523 | 163800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 1655 |
| 153 | 20240523 | 163700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 154 | 20240523 | 163600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 155 | 20240523 | 163500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 156 | 20240523 | 163400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 157 | 20240523 | 163300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 158 | 20240523 | 163200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 159 | 20240523 | 163100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 160 | 20240523 | 163000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 161 | 20240523 | 162900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 162 | 20240523 | 162800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 163 | 20240523 | 162700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 164 | 20240523 | 162600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 165 | 20240523 | 162500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 166 | 20240523 | 162400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 167 | 20240523 | 162300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 168 | 20240523 | 162200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 169 | 20240523 | 162100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 170 | 20240523 | 162000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 171 | 20240523 | 161900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 172 | 20240523 | 161800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 173 | 20240523 | 161700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 174 | 20240523 | 161600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 175 | 20240523 | 161500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 176 | 20240523 | 161400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 177 | 20240523 | 161300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 178 | 20240523 | 161200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 179 | 20240523 | 161100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 180 | 20240523 | 161000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 181 | 20240523 | 160900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 182 | 20240523 | 160800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 1655 |
| 183 | 20240523 | 160700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 184 | 20240523 | 160600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 185 | 20240523 | 160500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 186 | 20240523 | 160400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 187 | 20240523 | 160300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 188 | 20240523 | 160200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 189 | 20240523 | 160100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 190 | 20240523 | 160000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 191 | 20240523 | 155900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 192 | 20240523 | 155800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 193 | 20240523 | 155700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 194 | 20240523 | 155600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 195 | 20240523 | 155500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 196 | 20240523 | 155400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 197 | 20240523 | 155300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 198 | 20240523 | 155200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 199 | 20240523 | 155100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 200 | 20240523 | 155000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 201 | 20240523 | 154900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 202 | 20240523 | 154800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 203 | 20240523 | 154700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 204 | 20240523 | 154600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 205 | 20240523 | 154500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 206 | 20240523 | 154400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 207 | 20240523 | 154300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 208 | 20240523 | 154200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 209 | 20240523 | 154100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 210 | 20240523 | 154000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 211 | 20240523 | 153900 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 212 | 20240523 | 153800 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 1655 |
| 213 | 20240523 | 153700 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 214 | 20240523 | 153600 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 215 | 20240523 | 153500 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 216 | 20240523 | 153400 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 217 | 20240523 | 153300 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 218 | 20240523 | 153200 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 219 | 20240523 | 153100 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 0 |
| 220 | 20240523 | 153000 | 13545810500 | 68700 | 68700 | 68700 | 68700 | 1655 |
| 221 | 20240523 | 152900 | 13432112000 | 68200 | 68200 | 68200 | 68200 | 0 |
| 222 | 20240523 | 152800 | 13432112000 | 68200 | 68200 | 68200 | 68200 | 0 |
| 223 | 20240523 | 152700 | 13432112000 | 68200 | 68200 | 68200 | 68200 | 0 |
| 224 | 20240523 | 152600 | 13432112000 | 68200 | 68200 | 68200 | 68200 | 0 |
| 225 | 20240523 | 152500 | 13432112000 | 68200 | 68200 | 68200 | 68200 | 0 |
| 226 | 20240523 | 152400 | 13432112000 | 68200 | 68200 | 68200 | 68200 | 0 |
| 227 | 20240523 | 152300 | 13432112000 | 68200 | 68200 | 68200 | 68200 | 0 |
| 228 | 20240523 | 152200 | 13432112000 | 68200 | 68200 | 68200 | 68200 | 0 |
| 229 | 20240523 | 152100 | 13432112000 | 68200 | 68200 | 68200 | 68200 | 0 |
| 230 | 20240523 | 152000 | 13432112000 | 68200 | 68200 | 68200 | 68200 | 0 |
| 231 | 20240523 | 151900 | 13432112000 | 68200 | 68300 | 68500 | 68200 | 155 |
| 232 | 20240523 | 151800 | 13421507900 | 68200 | 68200 | 68500 | 68200 | 109 |
| 233 | 20240523 | 151700 | 13414073800 | 68200 | 68200 | 68200 | 68000 | 381 |
| 234 | 20240523 | 151600 | 13388120900 | 68100 | 68400 | 68500 | 68100 | 856 |
| 235 | 20240523 | 151500 | 13329663400 | 68500 | 68200 | 68500 | 68100 | 905 |
| 236 | 20240523 | 151400 | 13267910200 | 68200 | 68200 | 68300 | 68200 | 172 |
| 237 | 20240523 | 151300 | 13256178700 | 68200 | 68200 | 68300 | 68200 | 124 |
| 238 | 20240523 | 151200 | 13247720000 | 68200 | 68200 | 68400 | 68200 | 185 |
| 239 | 20240523 | 151100 | 13235090600 | 68200 | 68400 | 68400 | 68200 | 84 |
| 240 | 20240523 | 151000 | 13229354100 | 68200 | 68200 | 68300 | 68200 | 302 |
| 241 | 20240523 | 150900 | 13208738700 | 68300 | 68300 | 68400 | 68200 | 137 |
| 242 | 20240523 | 150800 | 13199383100 | 68300 | 68300 | 68500 | 68300 | 1064 |
| 243 | 20240523 | 150700 | 13126588600 | 68200 | 68200 | 68200 | 68200 | 319 |
| 244 | 20240523 | 150600 | 13104832800 | 68200 | 68200 | 68300 | 68100 | 234 |
| 245 | 20240523 | 150500 | 13088868600 | 68100 | 68200 | 68300 | 68000 | 480 |
| 246 | 20240523 | 150400 | 13056142200 | 68000 | 68200 | 68200 | 68000 | 348 |
| 247 | 20240523 | 150300 | 13032444200 | 68100 | 68100 | 68200 | 68000 | 629 |
| 248 | 20240523 | 150200 | 12989580800 | 68100 | 68100 | 68100 | 68000 | 360 |
| 249 | 20240523 | 150100 | 12965074600 | 68000 | 68000 | 68100 | 68000 | 332 |
| 250 | 20240523 | 150000 | 12942491300 | 68000 | 68000 | 68200 | 68000 | 218 |
| 251 | 20240523 | 145900 | 12927663500 | 68200 | 68100 | 68200 | 68000 | 234 |
| 252 | 20240523 | 145800 | 12911734300 | 68000 | 68100 | 68200 | 68000 | 281 |
| 253 | 20240523 | 145700 | 12892603800 | 68100 | 68200 | 68300 | 68100 | 261 |
| 254 | 20240523 | 145600 | 12874827600 | 68100 | 68100 | 68200 | 68100 | 332 |
| 255 | 20240523 | 145500 | 12852213500 | 68100 | 68100 | 68200 | 68100 | 283 |
| 256 | 20240523 | 145400 | 12832938100 | 68100 | 68200 | 68200 | 68000 | 190 |
| 257 | 20240523 | 145300 | 12819997300 | 68100 | 68100 | 68200 | 68000 | 511 |
| 258 | 20240523 | 145200 | 12785210600 | 68000 | 68100 | 68100 | 67900 | 235 |
| 259 | 20240523 | 145100 | 12769228400 | 68000 | 68000 | 68100 | 68000 | 140 |
| 260 | 20240523 | 145000 | 12759708300 | 68100 | 68000 | 68300 | 67900 | 536 |
| 261 | 20240523 | 144900 | 12723241000 | 67900 | 67800 | 68000 | 67800 | 386 |
| 262 | 20240523 | 144800 | 12697007200 | 67900 | 67800 | 67900 | 67700 | 445 |
| 263 | 20240523 | 144700 | 12666824500 | 67800 | 67900 | 67900 | 67700 | 451 |
| 264 | 20240523 | 144600 | 12636221800 | 67800 | 67700 | 67800 | 67700 | 319 |
| 265 | 20240523 | 144500 | 12614607500 | 67800 | 67800 | 67900 | 67700 | 355 |
| 266 | 20240523 | 144400 | 12590538600 | 67800 | 67800 | 67900 | 67700 | 540 |
| 267 | 20240523 | 144300 | 12553941500 | 67800 | 67900 | 67900 | 67800 | 325 |
| 268 | 20240523 | 144200 | 12531888200 | 67800 | 67800 | 67900 | 67700 | 572 |
| 269 | 20240523 | 144100 | 12493094100 | 67700 | 67800 | 67900 | 67700 | 511 |
| 270 | 20240523 | 144000 | 12458447800 | 67900 | 68000 | 68000 | 67800 | 475 |
| 271 | 20240523 | 143900 | 12426203800 | 68000 | 68100 | 68100 | 68000 | 1165 |
| 272 | 20240523 | 143800 | 12346891900 | 68200 | 68100 | 68200 | 68100 | 225 |
| 273 | 20240523 | 143700 | 12331561700 | 68100 | 68200 | 68200 | 68100 | 533 |
| 274 | 20240523 | 143600 | 12295261400 | 68100 | 68300 | 68300 | 68100 | 536 |
| 275 | 20240523 | 143500 | 12258706900 | 68200 | 68100 | 68200 | 68100 | 346 |
| 276 | 20240523 | 143400 | 12235110000 | 68200 | 68200 | 68300 | 68100 | 425 |
| 277 | 20240523 | 143300 | 12206119900 | 68300 | 68300 | 68300 | 68200 | 388 |
| 278 | 20240523 | 143200 | 12179649500 | 68200 | 68200 | 68300 | 68200 | 262 |
| 279 | 20240523 | 143100 | 12161780500 | 68300 | 68300 | 68300 | 68200 | 242 |
| 280 | 20240523 | 143000 | 12145265000 | 68400 | 68400 | 68400 | 68200 | 507 |
| 281 | 20240523 | 142900 | 12110638600 | 68300 | 68600 | 68600 | 68300 | 259 |
| 282 | 20240523 | 142800 | 12092909800 | 68500 | 68400 | 68500 | 68400 | 470 |
| 283 | 20240523 | 142700 | 12060725100 | 68400 | 68600 | 68600 | 68400 | 767 |
| 284 | 20240523 | 142600 | 12008224400 | 68600 | 68700 | 68700 | 68500 | 385 |
| 285 | 20240523 | 142500 | 11981819800 | 68600 | 68600 | 68600 | 68500 | 313 |
| 286 | 20240523 | 142400 | 11960356900 | 68600 | 68500 | 68600 | 68500 | 303 |
| 287 | 20240523 | 142300 | 11939575800 | 68600 | 68500 | 69000 | 68500 | 1475 |
| 288 | 20240523 | 142200 | 11838158200 | 68500 | 68400 | 68600 | 68400 | 721 |
| 289 | 20240523 | 142100 | 11788785400 | 68400 | 68500 | 68500 | 68300 | 322 |
| 290 | 20240523 | 142000 | 11766750000 | 68400 | 68400 | 68500 | 68300 | 1018 |
| 291 | 20240523 | 141900 | 11697158900 | 68300 | 68100 | 68300 | 68100 | 610 |
| 292 | 20240523 | 141800 | 11655532600 | 68200 | 68100 | 68200 | 68100 | 259 |
| 293 | 20240523 | 141700 | 11637882000 | 68200 | 68100 | 68200 | 68100 | 347 |
| 294 | 20240523 | 141600 | 11614232800 | 68200 | 68200 | 68200 | 68100 | 411 |
| 295 | 20240523 | 141500 | 11586207700 | 68200 | 67800 | 68200 | 67800 | 720 |
| 296 | 20240523 | 141400 | 11537241700 | 67800 | 67900 | 67900 | 67800 | 427 |
| 297 | 20240523 | 141300 | 11508265400 | 67800 | 67900 | 67900 | 67800 | 277 |
| 298 | 20240523 | 141200 | 11489474100 | 67900 | 67900 | 67900 | 67800 | 222 |
| 299 | 20240523 | 141100 | 11474412600 | 67700 | 67800 | 67900 | 67700 | 347 |
| 300 | 20240523 | 141000 | 11450895300 | 67900 | 67700 | 67900 | 67600 | 536 |
| 301 | 20240523 | 140900 | 11414573900 | 67800 | 67700 | 67800 | 67700 | 622 |
| 302 | 20240523 | 140800 | 11372451900 | 67800 | 67800 | 67900 | 67700 | 525 |
| 303 | 20240523 | 140700 | 11336852400 | 67800 | 67800 | 67900 | 67800 | 323 |
| 304 | 20240523 | 140600 | 11314940400 | 67800 | 68000 | 68000 | 67800 | 417 |
| 305 | 20240523 | 140500 | 11286623300 | 68000 | 68000 | 68000 | 67900 | 358 |
| 306 | 20240523 | 140400 | 11262296800 | 68000 | 67900 | 68000 | 67900 | 295 |
| 307 | 20240523 | 140300 | 11242249900 | 67900 | 68100 | 68100 | 67900 | 307 |
| 308 | 20240523 | 140200 | 11221359000 | 68000 | 68000 | 68100 | 67900 | 445 |
| 309 | 20240523 | 140100 | 11191094500 | 68100 | 68000 | 68100 | 67900 | 319 |
| 310 | 20240523 | 140000 | 11169389000 | 68000 | 67900 | 68100 | 67900 | 382 |
| 311 | 20240523 | 135900 | 11143421500 | 67900 | 67900 | 68100 | 67900 | 505 |
| 312 | 20240523 | 135800 | 11109070100 | 68000 | 68200 | 68300 | 68000 | 519 |
| 313 | 20240523 | 135700 | 11073734600 | 68200 | 68200 | 68300 | 68100 | 761 |
| 314 | 20240523 | 135600 | 11021828100 | 68100 | 68000 | 68200 | 68000 | 455 |
| 315 | 20240523 | 135500 | 10990827000 | 67900 | 67800 | 68000 | 67800 | 620 |
| 316 | 20240523 | 135400 | 10948719800 | 67800 | 67700 | 67900 | 67700 | 917 |
| 317 | 20240523 | 135300 | 10886583500 | 67600 | 67700 | 67700 | 67600 | 213 |
| 318 | 20240523 | 135200 | 10872172800 | 67700 | 67700 | 67700 | 67600 | 387 |
| 319 | 20240523 | 135100 | 10845995300 | 67700 | 67800 | 67800 | 67700 | 258 |
| 320 | 20240523 | 135000 | 10828519600 | 67900 | 67800 | 67900 | 67800 | 298 |
| 321 | 20240523 | 134900 | 10808304300 | 67900 | 67800 | 67900 | 67700 | 188 |
| 322 | 20240523 | 134800 | 10795554100 | 67800 | 67700 | 67900 | 67700 | 532 |
| 323 | 20240523 | 134700 | 10759484800 | 67700 | 67700 | 67800 | 67600 | 328 |
| 324 | 20240523 | 134600 | 10737280700 | 67700 | 67700 | 67700 | 67600 | 450 |
| 325 | 20240523 | 134500 | 10706828700 | 67700 | 67800 | 67800 | 67700 | 292 |
| 326 | 20240523 | 134400 | 10687042700 | 67700 | 67500 | 67700 | 67500 | 844 |
| 327 | 20240523 | 134300 | 10629970000 | 67500 | 67700 | 67700 | 67400 | 356 |
| 328 | 20240523 | 134200 | 10605929400 | 67700 | 67500 | 67700 | 67500 | 1002 |
| 329 | 20240523 | 134100 | 10538234900 | 67500 | 67200 | 67500 | 67200 | 925 |
| 330 | 20240523 | 134000 | 10475919400 | 67300 | 67400 | 67400 | 67300 | 669 |
| 331 | 20240523 | 133900 | 10430885400 | 67400 | 67400 | 67600 | 67300 | 1104 |
| 332 | 20240523 | 133800 | 10356403600 | 67400 | 67600 | 67700 | 67400 | 1079 |
| 333 | 20240523 | 133700 | 10283532300 | 67600 | 68000 | 68000 | 67400 | 2397 |
| 334 | 20240523 | 133600 | 10121394600 | 68000 | 68100 | 68200 | 68000 | 2351 |
| 335 | 20240523 | 133500 | 9961374400 | 68200 | 68200 | 68300 | 68100 | 812 |
| 336 | 20240523 | 133400 | 9905999900 | 68100 | 68200 | 68200 | 68100 | 513 |
| 337 | 20240523 | 133300 | 9871027200 | 68300 | 68200 | 68300 | 68200 | 503 |
| 338 | 20240523 | 133200 | 9836678700 | 68200 | 68200 | 68300 | 68100 | 208 |
| 339 | 20240523 | 133100 | 9822493200 | 68200 | 68300 | 68300 | 68200 | 345 |
| 340 | 20240523 | 133000 | 9798958300 | 68300 | 68200 | 68300 | 68200 | 648 |
| 341 | 20240523 | 132900 | 9754718600 | 68300 | 68500 | 68600 | 68200 | 1647 |
| 342 | 20240523 | 132800 | 9642003000 | 68600 | 68600 | 68600 | 68500 | 189 |
| 343 | 20240523 | 132700 | 9629046900 | 68600 | 68500 | 68700 | 68500 | 676 |
| 344 | 20240523 | 132600 | 9582692800 | 68600 | 68500 | 68600 | 68500 | 318 |
| 345 | 20240523 | 132500 | 9560899500 | 68500 | 68500 | 68600 | 68500 | 208 |
| 346 | 20240523 | 132400 | 9546648200 | 68500 | 68500 | 68600 | 68500 | 206 |
| 347 | 20240523 | 132300 | 9532529900 | 68500 | 68600 | 68600 | 68500 | 126 |
| 348 | 20240523 | 132200 | 9523894800 | 68600 | 68700 | 68700 | 68600 | 959 |
| 349 | 20240523 | 132100 | 9458098100 | 68700 | 68700 | 68800 | 68700 | 178 |
| 350 | 20240523 | 132000 | 9445867900 | 68700 | 68700 | 68800 | 68700 | 120 |
| 351 | 20240523 | 131900 | 9437622100 | 68800 | 68700 | 68800 | 68700 | 173 |
| 352 | 20240523 | 131800 | 9425731800 | 68700 | 68700 | 68800 | 68700 | 150 |
| 353 | 20240523 | 131700 | 9415425300 | 68700 | 68600 | 68800 | 68600 | 715 |
| 354 | 20240523 | 131600 | 9366311700 | 68600 | 68700 | 68800 | 68600 | 1422 |
| 355 | 20240523 | 131500 | 9268656900 | 68700 | 68800 | 68900 | 68700 | 435 |
| 356 | 20240523 | 131400 | 9238730000 | 68800 | 68800 | 68800 | 68700 | 315 |
| 357 | 20240523 | 131300 | 9217058400 | 68800 | 68900 | 68900 | 68800 | 304 |
| 358 | 20240523 | 131200 | 9196129600 | 68900 | 68900 | 68900 | 68800 | 103 |
| 359 | 20240523 | 131100 | 9189036900 | 69000 | 68900 | 69000 | 68900 | 73 |
| 360 | 20240523 | 131000 | 9184007000 | 68900 | 69000 | 69000 | 68900 | 180 |
| 361 | 20240523 | 130900 | 9171596800 | 68900 | 68800 | 68900 | 68700 | 473 |
| 362 | 20240523 | 130800 | 9139027300 | 68800 | 69000 | 69000 | 68800 | 503 |
| 363 | 20240523 | 130700 | 9104400500 | 69000 | 69000 | 69100 | 69000 | 202 |
| 364 | 20240523 | 130600 | 9090452400 | 69000 | 69000 | 69100 | 69000 | 52 |
| 365 | 20240523 | 130500 | 9086864200 | 68900 | 68900 | 68900 | 68800 | 268 |
| 366 | 20240523 | 130400 | 9068400300 | 68900 | 68900 | 69000 | 68900 | 660 |
| 367 | 20240523 | 130300 | 9022923200 | 69000 | 68900 | 69000 | 68900 | 99 |
| 368 | 20240523 | 130200 | 9016093800 | 68900 | 69100 | 69100 | 68900 | 542 |
| 369 | 20240523 | 130100 | 8978697200 | 69000 | 69100 | 69200 | 69000 | 217 |
| 370 | 20240523 | 130000 | 8963701300 | 69100 | 69100 | 69200 | 69100 | 82 |
| 371 | 20240523 | 125900 | 8958034700 | 69100 | 69100 | 69100 | 69100 | 321 |
| 372 | 20240523 | 125800 | 8935853600 | 69200 | 69100 | 69200 | 69100 | 56 |
| 373 | 20240523 | 125700 | 8931980200 | 69100 | 69100 | 69200 | 69100 | 151 |
| 374 | 20240523 | 125600 | 8921542900 | 69100 | 69000 | 69200 | 69000 | 312 |
| 375 | 20240523 | 125500 | 8899981900 | 69000 | 69200 | 69200 | 69000 | 263 |
| 376 | 20240523 | 125400 | 8881802400 | 69200 | 69300 | 69400 | 69200 | 434 |
| 377 | 20240523 | 125300 | 8851729100 | 69400 | 69400 | 69500 | 69400 | 171 |
| 378 | 20240523 | 125200 | 8839861500 | 69400 | 69300 | 69500 | 69300 | 1575 |
| 379 | 20240523 | 125100 | 8730701800 | 69300 | 69300 | 69300 | 69200 | 70 |
| 380 | 20240523 | 125000 | 8725857100 | 69300 | 69300 | 69300 | 69100 | 128 |
| 381 | 20240523 | 124900 | 8716999900 | 69200 | 69200 | 69200 | 69100 | 526 |
| 382 | 20240523 | 124800 | 8680601000 | 69200 | 69300 | 69300 | 69200 | 349 |
| 383 | 20240523 | 124700 | 8656433800 | 69300 | 69300 | 69400 | 69300 | 158 |
| 384 | 20240523 | 124600 | 8645482800 | 69400 | 69300 | 69400 | 69300 | 161 |
| 385 | 20240523 | 124500 | 8634317800 | 69300 | 69300 | 69400 | 69300 | 295 |
| 386 | 20240523 | 124400 | 8613866000 | 69400 | 69400 | 69400 | 69300 | 912 |
| 387 | 20240523 | 124300 | 8550577300 | 69500 | 69500 | 69500 | 69300 | 445 |
| 388 | 20240523 | 124200 | 8519685600 | 69500 | 69500 | 69500 | 69300 | 541 |
| 389 | 20240523 | 124100 | 8482125000 | 69500 | 69300 | 69800 | 69300 | 1488 |
| 390 | 20240523 | 124000 | 8378651300 | 69200 | 69100 | 69300 | 69000 | 1021 |
| 391 | 20240523 | 123900 | 8308045200 | 69000 | 68900 | 69100 | 68900 | 274 |
| 392 | 20240523 | 123800 | 8289140400 | 69000 | 69000 | 69100 | 69000 | 308 |
| 393 | 20240523 | 123700 | 8267884800 | 69000 | 69000 | 69100 | 69000 | 146 |
| 394 | 20240523 | 123600 | 8257807700 | 69000 | 69100 | 69100 | 69000 | 427 |
| 395 | 20240523 | 123500 | 8228325300 | 69100 | 69200 | 69200 | 69100 | 477 |
| 396 | 20240523 | 123400 | 8195362500 | 69200 | 69600 | 69600 | 69100 | 3124 |
| 397 | 20240523 | 123300 | 7978761700 | 69600 | 69600 | 69700 | 69600 | 168 |
| 398 | 20240523 | 123200 | 7967065800 | 69700 | 69600 | 69700 | 69600 | 14 |
| 399 | 20240523 | 123100 | 7966091300 | 69600 | 69500 | 69600 | 69500 | 177 |
| 400 | 20240523 | 123000 | 7953777000 | 69600 | 69600 | 69600 | 69500 | 167 |
| 401 | 20240523 | 122900 | 7942155200 | 69600 | 69500 | 69600 | 69500 | 29 |
| 402 | 20240523 | 122800 | 7940137500 | 69600 | 69600 | 69700 | 69500 | 138 |
| 403 | 20240523 | 122700 | 7930534500 | 69600 | 69600 | 69700 | 69500 | 50 |
| 404 | 20240523 | 122600 | 7927054600 | 69600 | 69600 | 69600 | 69500 | 127 |
| 405 | 20240523 | 122500 | 7918216500 | 69600 | 69600 | 69700 | 69600 | 46 |
| 406 | 20240523 | 122400 | 7915014700 | 69700 | 69500 | 69700 | 69500 | 80 |
| 407 | 20240523 | 122300 | 7909447400 | 69500 | 69700 | 69700 | 69500 | 73 |
| 408 | 20240523 | 122200 | 7904366900 | 69700 | 69600 | 69700 | 69600 | 161 |
| 409 | 20240523 | 122100 | 7893160000 | 69500 | 69600 | 69600 | 69500 | 41 |
| 410 | 20240523 | 122000 | 7890308400 | 69600 | 69600 | 69600 | 69600 | 442 |
| 411 | 20240523 | 121900 | 7859545200 | 69700 | 69600 | 69700 | 69600 | 55 |
| 412 | 20240523 | 121800 | 7855713900 | 69600 | 69700 | 69700 | 69600 | 56 |
| 413 | 20240523 | 121700 | 7851814300 | 69600 | 69600 | 69700 | 69600 | 95 |
| 414 | 20240523 | 121600 | 7845198600 | 69700 | 69800 | 69800 | 69600 | 326 |
| 415 | 20240523 | 121500 | 7822478600 | 69700 | 69800 | 69800 | 69700 | 102 |
| 416 | 20240523 | 121400 | 7815361200 | 69700 | 69700 | 69700 | 69700 | 32 |
| 417 | 20240523 | 121300 | 7813130800 | 69800 | 69800 | 69800 | 69700 | 84 |
| 418 | 20240523 | 121200 | 7807269800 | 69800 | 69700 | 69800 | 69700 | 95 |
| 419 | 20240523 | 121100 | 7800644200 | 69700 | 69800 | 69800 | 69700 | 89 |
| 420 | 20240523 | 121000 | 7794436300 | 69800 | 69800 | 69900 | 69600 | 274 |
| 421 | 20240523 | 120900 | 7775309600 | 69700 | 69700 | 69800 | 69600 | 110 |
| 422 | 20240523 | 120800 | 7767642700 | 69800 | 69700 | 69900 | 69600 | 536 |
| 423 | 20240523 | 120700 | 7730257700 | 69600 | 69700 | 69700 | 69600 | 32 |
| 424 | 20240523 | 120600 | 7728028700 | 69600 | 69700 | 69700 | 69600 | 87 |
| 425 | 20240523 | 120500 | 7721967900 | 69700 | 69800 | 69800 | 69700 | 333 |
| 426 | 20240523 | 120400 | 7698748700 | 69700 | 69800 | 69800 | 69700 | 121 |
| 427 | 20240523 | 120300 | 7690310800 | 69700 | 69900 | 70000 | 69700 | 823 |
| 428 | 20240523 | 120200 | 7632827300 | 69900 | 70100 | 70100 | 69900 | 15 |
| 429 | 20240523 | 120100 | 7631778400 | 69900 | 70100 | 70200 | 69900 | 180 |
| 430 | 20240523 | 120000 | 7619173800 | 70100 | 70000 | 70100 | 70000 | 112 |
| 431 | 20240523 | 115900 | 7611323600 | 70100 | 70000 | 70200 | 70000 | 410 |
| 432 | 20240523 | 115800 | 7582581900 | 70000 | 69900 | 70000 | 69800 | 149 |
| 433 | 20240523 | 115700 | 7572156500 | 70000 | 69800 | 70000 | 69800 | 128 |
| 434 | 20240523 | 115600 | 7563198900 | 69900 | 69900 | 69900 | 69800 | 176 |
| 435 | 20240523 | 115500 | 7550898800 | 69800 | 69900 | 70000 | 69800 | 289 |
| 436 | 20240523 | 115400 | 7530694500 | 69900 | 69900 | 70000 | 69900 | 138 |
| 437 | 20240523 | 115300 | 7521036900 | 69900 | 69900 | 69900 | 69800 | 88 |
| 438 | 20240523 | 115200 | 7514887000 | 69900 | 69900 | 70000 | 69800 | 141 |
| 439 | 20240523 | 115100 | 7505031600 | 69800 | 69900 | 70000 | 69800 | 83 |
| 440 | 20240523 | 115000 | 7499224800 | 69900 | 69900 | 70000 | 69800 | 183 |
| 441 | 20240523 | 114900 | 7486430200 | 69900 | 69900 | 70000 | 69900 | 455 |
| 442 | 20240523 | 114800 | 7454584100 | 69900 | 69800 | 70000 | 69800 | 822 |
| 443 | 20240523 | 114700 | 7397074300 | 69900 | 69700 | 69900 | 69700 | 370 |
| 444 | 20240523 | 114600 | 7371267800 | 69700 | 69800 | 69800 | 69700 | 124 |
| 445 | 20240523 | 114500 | 7362616500 | 69800 | 69900 | 69900 | 69700 | 373 |
| 446 | 20240523 | 114400 | 7336572000 | 69800 | 69600 | 69900 | 69600 | 491 |
| 447 | 20240523 | 114300 | 7302310400 | 69600 | 69500 | 69600 | 69500 | 743 |
| 448 | 20240523 | 114200 | 7250598900 | 69500 | 69700 | 69700 | 69400 | 381 |
| 449 | 20240523 | 114100 | 7224117100 | 69700 | 69900 | 69900 | 69500 | 988 |
| 450 | 20240523 | 114000 | 7155260400 | 69900 | 69900 | 69900 | 69800 | 198 |
| 451 | 20240523 | 113900 | 7141423800 | 69900 | 70000 | 70000 | 69800 | 337 |
| 452 | 20240523 | 113800 | 7117865200 | 69900 | 70100 | 70100 | 69900 | 730 |
| 453 | 20240523 | 113700 | 7066775000 | 70000 | 70200 | 70200 | 70000 | 175 |
| 454 | 20240523 | 113600 | 7054503100 | 70200 | 70200 | 70200 | 70000 | 133 |
| 455 | 20240523 | 113500 | 7045173800 | 70100 | 70200 | 70200 | 70100 | 423 |
| 456 | 20240523 | 113400 | 7015516500 | 70200 | 70100 | 70200 | 70100 | 97 |
| 457 | 20240523 | 113300 | 7008709300 | 70100 | 70100 | 70200 | 70000 | 202 |
| 458 | 20240523 | 113200 | 6994548000 | 70100 | 70100 | 70200 | 70000 | 363 |
| 459 | 20240523 | 113100 | 6969102300 | 70100 | 70100 | 70200 | 70100 | 478 |
| 460 | 20240523 | 113000 | 6935584200 | 70100 | 70200 | 70200 | 70100 | 331 |
| 461 | 20240523 | 112900 | 6912372500 | 70100 | 70200 | 70200 | 70100 | 215 |
| 462 | 20240523 | 112800 | 6897281600 | 70200 | 70200 | 70300 | 70200 | 250 |
| 463 | 20240523 | 112700 | 6879727300 | 70100 | 70200 | 70300 | 70100 | 160 |
| 464 | 20240523 | 112600 | 6868490400 | 70200 | 70200 | 70300 | 70200 | 163 |
| 465 | 20240523 | 112500 | 6857037500 | 70200 | 70200 | 70300 | 70200 | 411 |
| 466 | 20240523 | 112400 | 6828179400 | 70300 | 70200 | 70300 | 70200 | 189 |
| 467 | 20240523 | 112300 | 6814899500 | 70300 | 70200 | 70300 | 70200 | 179 |
| 468 | 20240523 | 112200 | 6802325000 | 70200 | 70300 | 70300 | 70200 | 115 |
| 469 | 20240523 | 112100 | 6794243000 | 70200 | 70200 | 70300 | 70200 | 103 |
| 470 | 20240523 | 112000 | 6787004900 | 70200 | 70300 | 70300 | 70100 | 163 |
| 471 | 20240523 | 111900 | 6775553100 | 70300 | 70300 | 70300 | 70100 | 378 |
| 472 | 20240523 | 111800 | 6749010000 | 70200 | 70300 | 70300 | 70200 | 187 |
| 473 | 20240523 | 111700 | 6735865200 | 70300 | 70400 | 70400 | 70300 | 301 |
| 474 | 20240523 | 111600 | 6714688400 | 70400 | 70400 | 70500 | 70300 | 282 |
| 475 | 20240523 | 111500 | 6694829600 | 70500 | 70500 | 70500 | 70400 | 168 |
| 476 | 20240523 | 111400 | 6682994000 | 70400 | 70400 | 70500 | 70300 | 164 |
| 477 | 20240523 | 111300 | 6671442800 | 70400 | 70300 | 70400 | 70300 | 270 |
| 478 | 20240523 | 111200 | 6652446600 | 70400 | 70400 | 70400 | 70300 | 110 |
| 479 | 20240523 | 111100 | 6644704700 | 70300 | 70300 | 70400 | 70300 | 92 |
| 480 | 20240523 | 111000 | 6638230800 | 70400 | 70400 | 70400 | 70300 | 123 |
| 481 | 20240523 | 110900 | 6629574400 | 70300 | 70300 | 70400 | 70200 | 145 |
| 482 | 20240523 | 110800 | 6619373100 | 70300 | 70200 | 70300 | 70200 | 248 |
| 483 | 20240523 | 110700 | 6601940200 | 70200 | 70300 | 70300 | 70200 | 114 |
| 484 | 20240523 | 110600 | 6593936500 | 70300 | 70200 | 70300 | 70100 | 138 |
| 485 | 20240523 | 110500 | 6584249800 | 70100 | 70200 | 70200 | 70000 | 351 |
| 486 | 20240523 | 110400 | 6559632700 | 70100 | 70200 | 70200 | 70100 | 121 |
| 487 | 20240523 | 110300 | 6551141000 | 70200 | 70000 | 70200 | 70000 | 213 |
| 488 | 20240523 | 110200 | 6536212000 | 70000 | 70000 | 70300 | 70000 | 203 |
| 489 | 20240523 | 110100 | 6521987600 | 70000 | 70500 | 70600 | 70000 | 832 |
| 490 | 20240523 | 110000 | 6463438600 | 70600 | 70400 | 70600 | 70400 | 491 |
| 491 | 20240523 | 105900 | 6428849000 | 70400 | 70500 | 70500 | 70400 | 360 |
| 492 | 20240523 | 105800 | 6403495000 | 70500 | 70700 | 70700 | 70400 | 1396 |
| 493 | 20240523 | 105700 | 6304950300 | 70600 | 70600 | 70700 | 70600 | 664 |
| 494 | 20240523 | 105600 | 6258049200 | 70700 | 70700 | 70800 | 70600 | 245 |
| 495 | 20240523 | 105500 | 6240727000 | 70800 | 70600 | 70800 | 70600 | 173 |
| 496 | 20240523 | 105400 | 6228495200 | 70600 | 70800 | 70800 | 70600 | 848 |
| 497 | 20240523 | 105300 | 6168476100 | 70800 | 70800 | 70900 | 70800 | 142 |
| 498 | 20240523 | 105200 | 6158412100 | 70800 | 70800 | 70900 | 70700 | 256 |
| 499 | 20240523 | 105100 | 6140279200 | 70700 | 70800 | 70800 | 70700 | 167 |
| 500 | 20240523 | 105000 | 6128462500 | 70700 | 70700 | 70800 | 70600 | 136 |
| 501 | 20240523 | 104900 | 6118846800 | 70700 | 70600 | 70900 | 70600 | 1350 |
| 502 | 20240523 | 104800 | 6023385300 | 70600 | 70600 | 70700 | 70600 | 263 |
| 503 | 20240523 | 104700 | 6004802500 | 70700 | 70700 | 70700 | 70600 | 276 |
| 504 | 20240523 | 104600 | 5985306300 | 70700 | 70600 | 70700 | 70600 | 329 |
| 505 | 20240523 | 104500 | 5962067600 | 70600 | 70600 | 70700 | 70600 | 217 |
| 506 | 20240523 | 104400 | 5946735200 | 70600 | 70700 | 70800 | 70600 | 447 |
| 507 | 20240523 | 104300 | 5915161400 | 70700 | 70800 | 70800 | 70700 | 181 |
| 508 | 20240523 | 104200 | 5902357200 | 70800 | 70800 | 70900 | 70700 | 265 |
| 509 | 20240523 | 104100 | 5883596300 | 70800 | 70700 | 70800 | 70600 | 462 |
| 510 | 20240523 | 104000 | 5850933700 | 70800 | 70700 | 70800 | 70700 | 138 |
| 511 | 20240523 | 103900 | 5841167700 | 70800 | 70900 | 71000 | 70700 | 606 |
| 512 | 20240523 | 103800 | 5798213900 | 71000 | 71000 | 71000 | 70900 | 342 |
| 513 | 20240523 | 103700 | 5773941000 | 71000 | 70900 | 71000 | 70800 | 791 |
| 514 | 20240523 | 103600 | 5717804900 | 70900 | 70800 | 70900 | 70800 | 1171 |
| 515 | 20240523 | 103500 | 5634785800 | 70800 | 70700 | 70900 | 70700 | 1695 |
| 516 | 20240523 | 103400 | 5514728600 | 70700 | 70500 | 70700 | 70500 | 275 |
| 517 | 20240523 | 103300 | 5495296400 | 70600 | 70500 | 70600 | 70500 | 1152 |
| 518 | 20240523 | 103200 | 5414033500 | 70500 | 70500 | 70500 | 70400 | 115 |
| 519 | 20240523 | 103100 | 5405928500 | 70500 | 70400 | 70500 | 70400 | 142 |
| 520 | 20240523 | 103000 | 5395923600 | 70400 | 70300 | 70500 | 70200 | 1432 |
| 521 | 20240523 | 102900 | 5295188200 | 70300 | 70300 | 70300 | 70200 | 144 |
| 522 | 20240523 | 102800 | 5285070200 | 70300 | 70200 | 70300 | 70200 | 135 |
| 523 | 20240523 | 102700 | 5275582600 | 70200 | 70000 | 70200 | 70000 | 245 |
| 524 | 20240523 | 102600 | 5258391000 | 70000 | 70000 | 70100 | 70000 | 372 |
| 525 | 20240523 | 102500 | 5232331000 | 70000 | 70200 | 70200 | 70000 | 715 |
| 526 | 20240523 | 102400 | 5182213700 | 70100 | 70100 | 70200 | 70100 | 210 |
| 527 | 20240523 | 102300 | 5167473800 | 70100 | 70300 | 70400 | 70100 | 401 |
| 528 | 20240523 | 102200 | 5139311800 | 70300 | 70400 | 70400 | 70300 | 141 |
| 529 | 20240523 | 102100 | 5129390300 | 70400 | 70300 | 70400 | 70200 | 355 |
| 530 | 20240523 | 102000 | 5104430800 | 70300 | 70300 | 70300 | 70200 | 26 |
| 531 | 20240523 | 101900 | 5102603400 | 70200 | 70300 | 70400 | 70200 | 153 |
| 532 | 20240523 | 101800 | 5091843400 | 70300 | 70200 | 70400 | 70200 | 340 |
| 533 | 20240523 | 101700 | 5067939700 | 70300 | 70300 | 70400 | 70300 | 330 |
| 534 | 20240523 | 101600 | 5044733400 | 70300 | 70300 | 70300 | 70200 | 223 |
| 535 | 20240523 | 101500 | 5029056900 | 70300 | 70300 | 70300 | 70200 | 370 |
| 536 | 20240523 | 101400 | 5003062600 | 70200 | 70200 | 70300 | 70200 | 331 |
| 537 | 20240523 | 101300 | 4979808500 | 70200 | 70000 | 70300 | 70000 | 1406 |
| 538 | 20240523 | 101200 | 4881105100 | 70000 | 70100 | 70100 | 70000 | 109 |
| 539 | 20240523 | 101100 | 4873469500 | 70000 | 70100 | 70100 | 70000 | 257 |
| 540 | 20240523 | 101000 | 4855469100 | 70100 | 70000 | 70100 | 70000 | 305 |
| 541 | 20240523 | 100900 | 4834102000 | 70000 | 70200 | 70300 | 70000 | 359 |
| 542 | 20240523 | 100800 | 4808923200 | 70200 | 70200 | 70300 | 70200 | 401 |
| 543 | 20240523 | 100700 | 4780757700 | 70200 | 70200 | 70200 | 70000 | 272 |
| 544 | 20240523 | 100600 | 4761687500 | 70200 | 70000 | 70200 | 70000 | 704 |
| 545 | 20240523 | 100500 | 4712364000 | 70000 | 70000 | 70200 | 70000 | 558 |
| 546 | 20240523 | 100400 | 4673246900 | 70000 | 70100 | 70200 | 70000 | 203 |
| 547 | 20240523 | 100300 | 4659014100 | 70200 | 70300 | 70300 | 70100 | 548 |
| 548 | 20240523 | 100200 | 4620546600 | 70300 | 70300 | 70400 | 70200 | 397 |
| 549 | 20240523 | 100100 | 4592627200 | 70300 | 70700 | 70800 | 70300 | 1307 |
| 550 | 20240523 | 100000 | 4500457300 | 70700 | 70600 | 70800 | 70600 | 1272 |
| 551 | 20240523 | 095900 | 4410520200 | 70700 | 70500 | 70700 | 70400 | 1400 |
| 552 | 20240523 | 095800 | 4311750800 | 70500 | 70300 | 70500 | 70300 | 771 |
| 553 | 20240523 | 095700 | 4257453600 | 70400 | 69900 | 70400 | 69900 | 1556 |
| 554 | 20240523 | 095600 | 4148172300 | 69900 | 70100 | 70200 | 69900 | 977 |
| 555 | 20240523 | 095500 | 4079734800 | 70100 | 69800 | 70200 | 69800 | 4321 |
| 556 | 20240523 | 095400 | 3777233700 | 69800 | 69700 | 69900 | 69600 | 1810 |
| 557 | 20240523 | 095300 | 3651001900 | 69700 | 69500 | 69700 | 69500 | 1839 |
| 558 | 20240523 | 095200 | 3523011200 | 69500 | 69400 | 69500 | 69300 | 600 |
| 559 | 20240523 | 095100 | 3481369100 | 69300 | 69300 | 69300 | 69300 | 490 |
| 560 | 20240523 | 095000 | 3447412100 | 69200 | 69200 | 69300 | 69200 | 319 |
| 561 | 20240523 | 094900 | 3425335200 | 69300 | 69200 | 69300 | 69200 | 89 |
| 562 | 20240523 | 094800 | 3419173900 | 69100 | 69200 | 69300 | 69100 | 270 |
| 563 | 20240523 | 094700 | 3400491500 | 69200 | 69300 | 69300 | 69200 | 581 |
| 564 | 20240523 | 094600 | 3360246200 | 69300 | 69100 | 69400 | 69100 | 1935 |
| 565 | 20240523 | 094500 | 3226287900 | 69100 | 69100 | 69200 | 69100 | 136 |
| 566 | 20240523 | 094400 | 3216889400 | 69100 | 69100 | 69200 | 69100 | 477 |
| 567 | 20240523 | 094300 | 3183910800 | 69000 | 69000 | 69100 | 69000 | 137 |
| 568 | 20240523 | 094200 | 3174445000 | 69100 | 69100 | 69100 | 69000 | 138 |
| 569 | 20240523 | 094100 | 3164916900 | 69100 | 69100 | 69200 | 69100 | 135 |
| 570 | 20240523 | 094000 | 3155587000 | 69100 | 69200 | 69200 | 69000 | 113 |
| 571 | 20240523 | 093900 | 3147777100 | 69100 | 69100 | 69300 | 69100 | 1846 |
| 572 | 20240523 | 093800 | 3020041500 | 69100 | 69100 | 69200 | 69100 | 406 |
| 573 | 20240523 | 093700 | 2991982200 | 69100 | 69200 | 69200 | 69100 | 133 |
| 574 | 20240523 | 093600 | 2982782600 | 69100 | 69200 | 69200 | 69100 | 146 |
| 575 | 20240523 | 093500 | 2972679600 | 69200 | 69200 | 69200 | 69100 | 33 |
| 576 | 20240523 | 093400 | 2970396900 | 69100 | 68900 | 69300 | 68900 | 995 |
| 577 | 20240523 | 093300 | 2901663800 | 68800 | 68900 | 69100 | 68800 | 1161 |
| 578 | 20240523 | 093200 | 2821523700 | 68800 | 69200 | 69200 | 68800 | 1195 |
| 579 | 20240523 | 093100 | 2739032700 | 69100 | 69200 | 69500 | 69100 | 1415 |
| 580 | 20240523 | 093000 | 2640991700 | 69200 | 69300 | 69400 | 69200 | 627 |
| 581 | 20240523 | 092900 | 2597540900 | 69400 | 69100 | 69400 | 69100 | 1221 |
| 582 | 20240523 | 092800 | 2512916400 | 69100 | 69300 | 69400 | 69100 | 1770 |
| 583 | 20240523 | 092700 | 2390266900 | 69400 | 69600 | 69600 | 69400 | 961 |
| 584 | 20240523 | 092600 | 2323544300 | 69500 | 69600 | 69700 | 69300 | 2291 |
| 585 | 20240523 | 092500 | 2164207300 | 69400 | 69300 | 69600 | 69000 | 3710 |
| 586 | 20240523 | 092400 | 1906838700 | 69300 | 69200 | 69300 | 69100 | 940 |
| 587 | 20240523 | 092300 | 1841750300 | 69100 | 69200 | 69400 | 69100 | 1018 |
| 588 | 20240523 | 092200 | 1771197200 | 69400 | 69000 | 69500 | 68900 | 1781 |
| 589 | 20240523 | 092100 | 1647979500 | 69000 | 68900 | 69200 | 68900 | 901 |
| 590 | 20240523 | 092000 | 1585729000 | 69000 | 68500 | 69100 | 68400 | 3459 |
| 591 | 20240523 | 091900 | 1347579100 | 68500 | 68500 | 68900 | 68500 | 2507 |
| 592 | 20240523 | 091800 | 1175390100 | 68500 | 68000 | 68500 | 68000 | 2088 |
| 593 | 20240523 | 091700 | 1032594900 | 68000 | 68000 | 68000 | 67900 | 375 |
| 594 | 20240523 | 091600 | 1007101500 | 68100 | 68000 | 68100 | 67900 | 297 |
| 595 | 20240523 | 091500 | 986907400 | 68000 | 68000 | 68100 | 68000 | 680 |
| 596 | 20240523 | 091400 | 940660400 | 68000 | 68200 | 68200 | 67900 | 578 |
| 597 | 20240523 | 091300 | 901336000 | 68300 | 67600 | 68300 | 67600 | 3048 |
| 598 | 20240523 | 091200 | 694337000 | 67600 | 67200 | 67600 | 67200 | 850 |
| 599 | 20240523 | 091100 | 637093500 | 67200 | 67200 | 67300 | 67200 | 264 |
| 600 | 20240523 | 091000 | 619347600 | 67200 | 67000 | 67200 | 67000 | 212 |
| 601 | 20240523 | 090900 | 605126000 | 67100 | 67000 | 67100 | 67000 | 216 |
| 602 | 20240523 | 090800 | 590646400 | 67000 | 67000 | 67100 | 67000 | 179 |
| 603 | 20240523 | 090700 | 578649900 | 67000 | 67000 | 67000 | 66900 | 136 |
| 604 | 20240523 | 090600 | 569545100 | 67000 | 67100 | 67100 | 67000 | 184 |
| 605 | 20240523 | 090500 | 557212800 | 67200 | 67400 | 67400 | 67200 | 451 |
| 606 | 20240523 | 090400 | 526867100 | 67400 | 67500 | 67500 | 67300 | 545 |
| 607 | 20240523 | 090300 | 490135100 | 67400 | 67400 | 67400 | 67300 | 671 |
| 608 | 20240523 | 090200 | 444920700 | 67300 | 67500 | 67900 | 67200 | 2075 |
| 609 | 20240523 | 090100 | 304684300 | 67500 | 67200 | 67500 | 67100 | 1058 |
| 610 | 20240523 | 090000 | 233563100 | 67000 | 67100 | 67900 | 67000 | 3476 |