35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 10963 |
| 3 | 20240523 | 185600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 4 | 20240523 | 185500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 5 | 20240523 | 185400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 6 | 20240523 | 185300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 7 | 20240523 | 185200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 8 | 20240523 | 185100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 9 | 20240523 | 185000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 10 | 20240523 | 184900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 11 | 20240523 | 184800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 12 | 20240523 | 184700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 13 | 20240523 | 184600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 14 | 20240523 | 184500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 15 | 20240523 | 184400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 16 | 20240523 | 184300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 17 | 20240523 | 184200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 18 | 20240523 | 184100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 19 | 20240523 | 184000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 20 | 20240523 | 183900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 21 | 20240523 | 183800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 22 | 20240523 | 183700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 23 | 20240523 | 183600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 24 | 20240523 | 183500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 25 | 20240523 | 183400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 26 | 20240523 | 183300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 27 | 20240523 | 183200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 28 | 20240523 | 183100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 29 | 20240523 | 183000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 30 | 20240523 | 182900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 31 | 20240523 | 182800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 32 | 20240523 | 182700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 10963 |
| 33 | 20240523 | 182600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 34 | 20240523 | 182500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 35 | 20240523 | 182400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 36 | 20240523 | 182300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 37 | 20240523 | 182200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 38 | 20240523 | 182100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 39 | 20240523 | 182000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 40 | 20240523 | 181900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 41 | 20240523 | 181800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 42 | 20240523 | 181700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 43 | 20240523 | 181600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 44 | 20240523 | 181500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 45 | 20240523 | 181400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 46 | 20240523 | 181300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 47 | 20240523 | 181200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 48 | 20240523 | 181100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 49 | 20240523 | 181000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 50 | 20240523 | 180900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 51 | 20240523 | 180800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 52 | 20240523 | 180700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 53 | 20240523 | 180600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 54 | 20240523 | 180500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 55 | 20240523 | 180400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 56 | 20240523 | 180300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 57 | 20240523 | 180200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 58 | 20240523 | 180100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 59 | 20240523 | 180000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 60 | 20240523 | 175900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 61 | 20240523 | 175800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 62 | 20240523 | 175700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 10963 |
| 63 | 20240523 | 175600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 64 | 20240523 | 175500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 65 | 20240523 | 175400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 66 | 20240523 | 175300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 67 | 20240523 | 175200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 68 | 20240523 | 175100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 69 | 20240523 | 175000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 70 | 20240523 | 174900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 71 | 20240523 | 174800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 72 | 20240523 | 174700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 73 | 20240523 | 174600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 74 | 20240523 | 174500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 75 | 20240523 | 174400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 76 | 20240523 | 174300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 77 | 20240523 | 174200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 78 | 20240523 | 174100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 79 | 20240523 | 174000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 80 | 20240523 | 173900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 81 | 20240523 | 173800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 82 | 20240523 | 173700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 83 | 20240523 | 173600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 84 | 20240523 | 173500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 85 | 20240523 | 173400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 86 | 20240523 | 173300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 87 | 20240523 | 173200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 88 | 20240523 | 173100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 89 | 20240523 | 173000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 90 | 20240523 | 172900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 91 | 20240523 | 172800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 92 | 20240523 | 172700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 10963 |
| 93 | 20240523 | 172600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 94 | 20240523 | 172500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 95 | 20240523 | 172400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 96 | 20240523 | 172300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 97 | 20240523 | 172200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 98 | 20240523 | 172100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 99 | 20240523 | 172000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 100 | 20240523 | 171900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 101 | 20240523 | 171800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 102 | 20240523 | 171700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 103 | 20240523 | 171600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 104 | 20240523 | 171500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 105 | 20240523 | 171400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 106 | 20240523 | 171300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 107 | 20240523 | 171200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 108 | 20240523 | 171100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 109 | 20240523 | 171000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 110 | 20240523 | 170900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 111 | 20240523 | 170800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 112 | 20240523 | 170700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 113 | 20240523 | 170600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 114 | 20240523 | 170500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 115 | 20240523 | 170400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 116 | 20240523 | 170300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 117 | 20240523 | 170200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 118 | 20240523 | 170100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 119 | 20240523 | 170000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 120 | 20240523 | 165900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 121 | 20240523 | 165800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 122 | 20240523 | 165700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 10963 |
| 123 | 20240523 | 165600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 124 | 20240523 | 165500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 125 | 20240523 | 165400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 126 | 20240523 | 165300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 127 | 20240523 | 165200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 128 | 20240523 | 165100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 129 | 20240523 | 165000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 130 | 20240523 | 164900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 131 | 20240523 | 164800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 132 | 20240523 | 164700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 133 | 20240523 | 164600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 134 | 20240523 | 164500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 135 | 20240523 | 164400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 136 | 20240523 | 164300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 137 | 20240523 | 164200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 138 | 20240523 | 164100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 139 | 20240523 | 164000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 140 | 20240523 | 163900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 141 | 20240523 | 163800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 142 | 20240523 | 163700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 143 | 20240523 | 163600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 144 | 20240523 | 163500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 145 | 20240523 | 163400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 146 | 20240523 | 163300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 147 | 20240523 | 163200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 148 | 20240523 | 163100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 149 | 20240523 | 163000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 150 | 20240523 | 162900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 151 | 20240523 | 162800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 152 | 20240523 | 162700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 10963 |
| 153 | 20240523 | 162600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 154 | 20240523 | 162500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 155 | 20240523 | 162400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 156 | 20240523 | 162300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 157 | 20240523 | 162200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 158 | 20240523 | 162100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 159 | 20240523 | 162000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 160 | 20240523 | 161900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 161 | 20240523 | 161800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 162 | 20240523 | 161700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 163 | 20240523 | 161600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 164 | 20240523 | 161500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 165 | 20240523 | 161400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 166 | 20240523 | 161300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 167 | 20240523 | 161200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 168 | 20240523 | 161100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 169 | 20240523 | 161000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 170 | 20240523 | 160900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 171 | 20240523 | 160800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 172 | 20240523 | 160700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 173 | 20240523 | 160600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 174 | 20240523 | 160500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 175 | 20240523 | 160400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 176 | 20240523 | 160300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 177 | 20240523 | 160200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 178 | 20240523 | 160100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 179 | 20240523 | 160000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 180 | 20240523 | 155900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 181 | 20240523 | 155800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 182 | 20240523 | 155700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 10963 |
| 183 | 20240523 | 155600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 184 | 20240523 | 155500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 185 | 20240523 | 155400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 186 | 20240523 | 155300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 187 | 20240523 | 155200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 188 | 20240523 | 155100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 189 | 20240523 | 155000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 190 | 20240523 | 154900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 191 | 20240523 | 154800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 192 | 20240523 | 154700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 193 | 20240523 | 154600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 194 | 20240523 | 154500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 195 | 20240523 | 154400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 196 | 20240523 | 154300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 197 | 20240523 | 154200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 198 | 20240523 | 154100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 199 | 20240523 | 154000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 200 | 20240523 | 153900 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 201 | 20240523 | 153800 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 202 | 20240523 | 153700 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 203 | 20240523 | 153600 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 204 | 20240523 | 153500 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 205 | 20240523 | 153400 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 206 | 20240523 | 153300 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 207 | 20240523 | 153200 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 208 | 20240523 | 153100 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 209 | 20240523 | 153000 | 63350905100 | 201500 | 201500 | 201500 | 201500 | 10963 |
| 210 | 20240523 | 152900 | 61141860600 | 201500 | 201500 | 201500 | 201500 | 0 |
| 211 | 20240523 | 152800 | 61141860600 | 201500 | 201500 | 201500 | 201500 | 0 |
| 212 | 20240523 | 152700 | 61141860600 | 201500 | 201500 | 201500 | 201500 | 0 |
| 213 | 20240523 | 152600 | 61141860600 | 201500 | 201500 | 201500 | 201500 | 0 |
| 214 | 20240523 | 152500 | 61141860600 | 201500 | 201500 | 201500 | 201500 | 0 |
| 215 | 20240523 | 152400 | 61141860600 | 201500 | 201500 | 201500 | 201500 | 0 |
| 216 | 20240523 | 152300 | 61141860600 | 201500 | 201500 | 201500 | 201500 | 0 |
| 217 | 20240523 | 152200 | 61141860600 | 201500 | 201500 | 201500 | 201500 | 0 |
| 218 | 20240523 | 152100 | 61141860600 | 201500 | 201500 | 201500 | 201500 | 0 |
| 219 | 20240523 | 152000 | 61141860600 | 201500 | 201500 | 201500 | 201500 | 0 |
| 220 | 20240523 | 151900 | 61141860600 | 201500 | 201500 | 202000 | 201500 | 1051 |
| 221 | 20240523 | 151800 | 60929791600 | 201500 | 201500 | 202000 | 201500 | 898 |
| 222 | 20240523 | 151700 | 60748687600 | 202000 | 202000 | 202000 | 201500 | 495 |
| 223 | 20240523 | 151600 | 60648786600 | 201500 | 201500 | 202000 | 201500 | 695 |
| 224 | 20240523 | 151500 | 60508722100 | 201500 | 201500 | 202000 | 201500 | 925 |
| 225 | 20240523 | 151400 | 60322256600 | 201500 | 201500 | 202000 | 201500 | 463 |
| 226 | 20240523 | 151300 | 60228854100 | 202000 | 201500 | 202000 | 201500 | 591 |
| 227 | 20240523 | 151200 | 60109644100 | 201500 | 201500 | 202000 | 201500 | 1098 |
| 228 | 20240523 | 151100 | 59888338100 | 201500 | 202000 | 202000 | 201500 | 315 |
| 229 | 20240523 | 151000 | 59824808600 | 201500 | 201500 | 202000 | 201500 | 282 |
| 230 | 20240523 | 150900 | 59767977600 | 202000 | 202000 | 202000 | 201500 | 204 |
| 231 | 20240523 | 150800 | 59726861600 | 201500 | 201500 | 202000 | 201500 | 184 |
| 232 | 20240523 | 150700 | 59689763600 | 201500 | 201500 | 202000 | 201500 | 280 |
| 233 | 20240523 | 150600 | 59633305100 | 201500 | 201500 | 202000 | 201500 | 374 |
| 234 | 20240523 | 150500 | 59557852100 | 201500 | 201500 | 202000 | 201500 | 773 |
| 235 | 20240523 | 150400 | 59402084600 | 201500 | 201500 | 202000 | 201500 | 100 |
| 236 | 20240523 | 150300 | 59381929100 | 202000 | 202000 | 202000 | 201500 | 2507 |
| 237 | 20240523 | 150200 | 58876629600 | 202000 | 201500 | 202000 | 201500 | 381 |
| 238 | 20240523 | 150100 | 58799709600 | 202000 | 202000 | 202000 | 201500 | 300 |
| 239 | 20240523 | 150000 | 58739140100 | 202000 | 202000 | 202000 | 201500 | 507 |
| 240 | 20240523 | 145900 | 58636766100 | 201500 | 201500 | 202000 | 201500 | 762 |
| 241 | 20240523 | 145800 | 58482898600 | 202000 | 201500 | 202000 | 201500 | 409 |
| 242 | 20240523 | 145700 | 58400299100 | 202000 | 202000 | 202000 | 201500 | 513 |
| 243 | 20240523 | 145600 | 58296711100 | 201500 | 201500 | 202000 | 201500 | 373 |
| 244 | 20240523 | 145500 | 58221429600 | 202000 | 201500 | 202000 | 201500 | 362 |
| 245 | 20240523 | 145400 | 58148338600 | 202000 | 201500 | 202000 | 201500 | 405 |
| 246 | 20240523 | 145300 | 58066585600 | 201500 | 201500 | 202000 | 201500 | 338 |
| 247 | 20240523 | 145200 | 57998375600 | 202000 | 202000 | 202000 | 201500 | 622 |
| 248 | 20240523 | 145100 | 57872826100 | 201500 | 202000 | 202000 | 201500 | 534 |
| 249 | 20240523 | 145000 | 57765102600 | 201500 | 201500 | 202000 | 201500 | 283 |
| 250 | 20240523 | 144900 | 57708025100 | 202000 | 201500 | 202000 | 201500 | 197 |
| 251 | 20240523 | 144800 | 57668276600 | 201500 | 201500 | 202000 | 201500 | 103 |
| 252 | 20240523 | 144700 | 57647519100 | 202000 | 201500 | 202000 | 201500 | 288 |
| 253 | 20240523 | 144600 | 57589466100 | 201500 | 202000 | 202000 | 201500 | 259 |
| 254 | 20240523 | 144500 | 57537239600 | 201500 | 201500 | 202000 | 201500 | 113 |
| 255 | 20240523 | 144400 | 57514462600 | 202000 | 202000 | 202000 | 201500 | 174 |
| 256 | 20240523 | 144300 | 57479379100 | 202000 | 202500 | 202500 | 201500 | 410 |
| 257 | 20240523 | 144200 | 57396586100 | 202000 | 202000 | 202000 | 201500 | 1163 |
| 258 | 20240523 | 144100 | 57161669600 | 201500 | 202000 | 202500 | 201500 | 2937 |
| 259 | 20240523 | 144000 | 56568429100 | 202500 | 202000 | 202500 | 202000 | 270 |
| 260 | 20240523 | 143900 | 56513824100 | 202000 | 202000 | 202500 | 202000 | 188 |
| 261 | 20240523 | 143800 | 56475791100 | 202000 | 202500 | 202500 | 202000 | 300 |
| 262 | 20240523 | 143700 | 56415068600 | 202500 | 202000 | 202500 | 202000 | 419 |
| 263 | 20240523 | 143600 | 56330355600 | 202000 | 201500 | 202500 | 201500 | 1686 |
| 264 | 20240523 | 143500 | 55989690100 | 201500 | 201500 | 202000 | 201500 | 208 |
| 265 | 20240523 | 143400 | 55947711600 | 201500 | 202000 | 202000 | 201500 | 351 |
| 266 | 20240523 | 143300 | 55876838100 | 201500 | 202000 | 202000 | 201500 | 492 |
| 267 | 20240523 | 143200 | 55777520600 | 202000 | 201500 | 202000 | 201500 | 290 |
| 268 | 20240523 | 143100 | 55718986100 | 201500 | 202000 | 202000 | 201500 | 340 |
| 269 | 20240523 | 143000 | 55650349600 | 201500 | 201500 | 202000 | 201500 | 506 |
| 270 | 20240523 | 142900 | 55548179100 | 201500 | 201500 | 202000 | 201500 | 222 |
| 271 | 20240523 | 142800 | 55503414100 | 201500 | 201500 | 202000 | 201500 | 684 |
| 272 | 20240523 | 142700 | 55365566100 | 202000 | 202000 | 202000 | 201500 | 1130 |
| 273 | 20240523 | 142600 | 55137803100 | 202000 | 201500 | 202000 | 201500 | 352 |
| 274 | 20240523 | 142500 | 55066738100 | 201500 | 201500 | 202000 | 201500 | 400 |
| 275 | 20240523 | 142400 | 54986065600 | 201500 | 201500 | 202000 | 201500 | 165 |
| 276 | 20240523 | 142300 | 54952785100 | 201500 | 201500 | 202000 | 201500 | 207 |
| 277 | 20240523 | 142200 | 54911013600 | 201500 | 202000 | 202000 | 201500 | 254 |
| 278 | 20240523 | 142100 | 54859746600 | 202000 | 202000 | 202000 | 201500 | 119 |
| 279 | 20240523 | 142000 | 54835732100 | 201500 | 201500 | 202000 | 201500 | 442 |
| 280 | 20240523 | 141900 | 54746492600 | 201500 | 201500 | 202000 | 201500 | 114 |
| 281 | 20240523 | 141800 | 54723505100 | 202000 | 201500 | 202000 | 201500 | 226 |
| 282 | 20240523 | 141700 | 54677896600 | 201500 | 202000 | 202000 | 201500 | 474 |
| 283 | 20240523 | 141600 | 54582315100 | 201500 | 201500 | 202000 | 201500 | 176 |
| 284 | 20240523 | 141500 | 54546800600 | 201500 | 201500 | 202000 | 201500 | 222 |
| 285 | 20240523 | 141400 | 54501971100 | 201500 | 202000 | 202000 | 201500 | 180 |
| 286 | 20240523 | 141300 | 54465631100 | 201500 | 201500 | 202000 | 201500 | 116 |
| 287 | 20240523 | 141200 | 54442224600 | 201500 | 201500 | 202000 | 201500 | 162 |
| 288 | 20240523 | 141100 | 54409512100 | 201500 | 202000 | 202000 | 201500 | 186 |
| 289 | 20240523 | 141000 | 54371958600 | 201500 | 201500 | 202000 | 201500 | 545 |
| 290 | 20240523 | 140900 | 54262079100 | 201500 | 202000 | 202000 | 201500 | 212 |
| 291 | 20240523 | 140800 | 54219279100 | 201500 | 201500 | 202000 | 201500 | 209 |
| 292 | 20240523 | 140700 | 54177069100 | 201500 | 202000 | 202000 | 201500 | 260 |
| 293 | 20240523 | 140600 | 54124581600 | 202000 | 202000 | 202000 | 201500 | 257 |
| 294 | 20240523 | 140500 | 54072672100 | 201500 | 202000 | 202000 | 201500 | 175 |
| 295 | 20240523 | 140400 | 54037350600 | 202000 | 201500 | 202000 | 201500 | 196 |
| 296 | 20240523 | 140300 | 53997772100 | 201500 | 202000 | 202000 | 201500 | 145 |
| 297 | 20240523 | 140200 | 53968497100 | 202000 | 202000 | 202000 | 201500 | 53 |
| 298 | 20240523 | 140100 | 53957796100 | 202000 | 201500 | 202000 | 201500 | 764 |
| 299 | 20240523 | 140000 | 53803515100 | 201500 | 201500 | 202000 | 201500 | 73 |
| 300 | 20240523 | 135900 | 53788793600 | 201500 | 201500 | 202000 | 201000 | 693 |
| 301 | 20240523 | 135800 | 53649146100 | 201500 | 201500 | 201500 | 201000 | 138 |
| 302 | 20240523 | 135700 | 53621372100 | 201500 | 201500 | 201500 | 201000 | 144 |
| 303 | 20240523 | 135600 | 53592412600 | 201000 | 201000 | 201500 | 201000 | 112 |
| 304 | 20240523 | 135500 | 53569883600 | 201000 | 201500 | 201500 | 201000 | 389 |
| 305 | 20240523 | 135400 | 53491541100 | 201500 | 201500 | 202000 | 201500 | 1116 |
| 306 | 20240523 | 135300 | 53266646600 | 202000 | 201500 | 202000 | 201500 | 108 |
| 307 | 20240523 | 135200 | 53244884100 | 201500 | 202500 | 202500 | 201500 | 1492 |
| 308 | 20240523 | 135100 | 52943547600 | 202000 | 202000 | 202500 | 202000 | 119 |
| 309 | 20240523 | 135000 | 52919465600 | 202000 | 202000 | 202500 | 202000 | 59 |
| 310 | 20240523 | 134900 | 52907544100 | 202500 | 202000 | 202500 | 202000 | 166 |
| 311 | 20240523 | 134800 | 52874002100 | 201500 | 201500 | 202000 | 201500 | 323 |
| 312 | 20240523 | 134700 | 52808773600 | 201500 | 201500 | 202000 | 201500 | 338 |
| 313 | 20240523 | 134600 | 52740529100 | 202000 | 201500 | 202000 | 201500 | 423 |
| 314 | 20240523 | 134500 | 52655105600 | 201500 | 201500 | 202000 | 201500 | 209 |
| 315 | 20240523 | 134400 | 52612960100 | 202000 | 201500 | 202000 | 201500 | 240 |
| 316 | 20240523 | 134300 | 52564506600 | 202000 | 201500 | 202000 | 201500 | 278 |
| 317 | 20240523 | 134200 | 52508366100 | 202000 | 202000 | 202000 | 201500 | 372 |
| 318 | 20240523 | 134100 | 52433262600 | 201500 | 201000 | 202000 | 201000 | 1514 |
| 319 | 20240523 | 134000 | 52128101600 | 201500 | 201000 | 201500 | 201000 | 587 |
| 320 | 20240523 | 133900 | 52009854600 | 201500 | 201500 | 201500 | 201000 | 202 |
| 321 | 20240523 | 133800 | 51969196100 | 201000 | 201000 | 201500 | 201000 | 200 |
| 322 | 20240523 | 133700 | 51928946100 | 201000 | 201000 | 201500 | 201000 | 94 |
| 323 | 20240523 | 133600 | 51910036600 | 201500 | 201500 | 201500 | 201000 | 249 |
| 324 | 20240523 | 133500 | 51859979100 | 201000 | 201500 | 201500 | 201000 | 141 |
| 325 | 20240523 | 133400 | 51831619600 | 201000 | 201000 | 201500 | 201000 | 273 |
| 326 | 20240523 | 133300 | 51776648600 | 201000 | 201000 | 201500 | 201000 | 395 |
| 327 | 20240523 | 133200 | 51697213600 | 201000 | 201000 | 201000 | 200500 | 683 |
| 328 | 20240523 | 133100 | 51559993100 | 201000 | 201000 | 201500 | 201000 | 1643 |
| 329 | 20240523 | 133000 | 51229748600 | 201000 | 201500 | 201500 | 201000 | 617 |
| 330 | 20240523 | 132900 | 51105713600 | 201500 | 201000 | 201500 | 201000 | 1340 |
| 331 | 20240523 | 132800 | 50836343600 | 201000 | 201500 | 201500 | 201000 | 97 |
| 332 | 20240523 | 132700 | 50816828100 | 201500 | 201500 | 202000 | 201000 | 2510 |
| 333 | 20240523 | 132600 | 50311173600 | 201500 | 202000 | 202000 | 201500 | 996 |
| 334 | 20240523 | 132500 | 50110472600 | 202000 | 201500 | 202000 | 201500 | 133 |
| 335 | 20240523 | 132400 | 50083623100 | 202000 | 202000 | 202000 | 201500 | 157 |
| 336 | 20240523 | 132300 | 50051923600 | 201500 | 202000 | 202000 | 201500 | 918 |
| 337 | 20240523 | 132200 | 49866511100 | 201500 | 201500 | 202000 | 201500 | 241 |
| 338 | 20240523 | 132100 | 49817859100 | 202000 | 201500 | 202000 | 201500 | 145 |
| 339 | 20240523 | 132000 | 49788580600 | 202000 | 201500 | 202000 | 201500 | 319 |
| 340 | 20240523 | 131900 | 49724167600 | 201500 | 202000 | 202000 | 201500 | 221 |
| 341 | 20240523 | 131800 | 49679561600 | 201500 | 202000 | 202000 | 201500 | 429 |
| 342 | 20240523 | 131700 | 49592931100 | 201500 | 201500 | 202000 | 201500 | 169 |
| 343 | 20240523 | 131600 | 49558824100 | 202000 | 202000 | 202000 | 201500 | 210 |
| 344 | 20240523 | 131500 | 49516406600 | 202000 | 201500 | 202000 | 201500 | 936 |
| 345 | 20240523 | 131400 | 49327359100 | 201500 | 202000 | 202000 | 201500 | 219 |
| 346 | 20240523 | 131300 | 49283170100 | 201500 | 201500 | 202000 | 201500 | 70 |
| 347 | 20240523 | 131200 | 49269063100 | 201500 | 202000 | 202500 | 201500 | 1738 |
| 348 | 20240523 | 131100 | 48917987600 | 202000 | 202000 | 202000 | 201500 | 295 |
| 349 | 20240523 | 131000 | 48858412100 | 202000 | 202000 | 202000 | 201500 | 433 |
| 350 | 20240523 | 130900 | 48770982100 | 201500 | 202000 | 202000 | 201500 | 206 |
| 351 | 20240523 | 130800 | 48729393600 | 201500 | 201500 | 202000 | 201500 | 311 |
| 352 | 20240523 | 130700 | 48666604600 | 202000 | 202000 | 202000 | 201500 | 251 |
| 353 | 20240523 | 130600 | 48615953600 | 201500 | 202000 | 202000 | 201500 | 448 |
| 354 | 20240523 | 130500 | 48525535600 | 202000 | 202000 | 202000 | 201500 | 144 |
| 355 | 20240523 | 130400 | 48496465100 | 202000 | 201500 | 202000 | 201500 | 184 |
| 356 | 20240523 | 130300 | 48459343100 | 202000 | 202000 | 202000 | 201500 | 126 |
| 357 | 20240523 | 130200 | 48433909600 | 202000 | 201500 | 202000 | 201500 | 200 |
| 358 | 20240523 | 130100 | 48393563600 | 201500 | 201500 | 202000 | 201500 | 818 |
| 359 | 20240523 | 130000 | 48228588600 | 201500 | 201500 | 202000 | 201500 | 263 |
| 360 | 20240523 | 125900 | 48175515600 | 201500 | 201500 | 202000 | 201500 | 181 |
| 361 | 20240523 | 125800 | 48139008600 | 201500 | 201500 | 202000 | 201500 | 135 |
| 362 | 20240523 | 125700 | 48111752100 | 201500 | 201500 | 202000 | 201500 | 182 |
| 363 | 20240523 | 125600 | 48075016600 | 201500 | 202000 | 202000 | 201500 | 182 |
| 364 | 20240523 | 125500 | 48038290600 | 202000 | 201500 | 202000 | 201500 | 224 |
| 365 | 20240523 | 125400 | 47993083100 | 202000 | 202000 | 202000 | 201500 | 162 |
| 366 | 20240523 | 125300 | 47960384600 | 202000 | 201500 | 202000 | 201500 | 133 |
| 367 | 20240523 | 125200 | 47933549600 | 202000 | 201500 | 202000 | 201500 | 121 |
| 368 | 20240523 | 125100 | 47909149100 | 201500 | 201500 | 202000 | 201500 | 241 |
| 369 | 20240523 | 125000 | 47860543600 | 201500 | 202000 | 202000 | 201500 | 131 |
| 370 | 20240523 | 124900 | 47834102600 | 201500 | 201500 | 202000 | 201500 | 101 |
| 371 | 20240523 | 124800 | 47813710100 | 201500 | 201500 | 202000 | 201500 | 229 |
| 372 | 20240523 | 124700 | 47767506600 | 202000 | 201500 | 202000 | 201500 | 215 |
| 373 | 20240523 | 124600 | 47724111100 | 202000 | 202000 | 202000 | 201500 | 54 |
| 374 | 20240523 | 124500 | 47713207100 | 201500 | 201500 | 202000 | 201500 | 269 |
| 375 | 20240523 | 124400 | 47658965100 | 202000 | 202000 | 202000 | 201500 | 188 |
| 376 | 20240523 | 124300 | 47621038600 | 201500 | 201500 | 202000 | 201500 | 93 |
| 377 | 20240523 | 124200 | 47602287600 | 202000 | 201500 | 202000 | 201500 | 172 |
| 378 | 20240523 | 124100 | 47567603600 | 201500 | 201500 | 202000 | 201500 | 103 |
| 379 | 20240523 | 124000 | 47546820600 | 201500 | 202000 | 202000 | 201500 | 293 |
| 380 | 20240523 | 123900 | 47487753100 | 201500 | 201500 | 202000 | 201500 | 142 |
| 381 | 20240523 | 123800 | 47459125100 | 201500 | 201500 | 202000 | 201500 | 66 |
| 382 | 20240523 | 123700 | 47445817600 | 201500 | 201500 | 202000 | 201500 | 127 |
| 383 | 20240523 | 123600 | 47420195600 | 202000 | 202000 | 202000 | 201500 | 153 |
| 384 | 20240523 | 123500 | 47389319600 | 201500 | 202000 | 202500 | 201500 | 810 |
| 385 | 20240523 | 123400 | 47225727100 | 202000 | 202500 | 202500 | 202000 | 80 |
| 386 | 20240523 | 123300 | 47209550600 | 202000 | 203000 | 203000 | 202000 | 2134 |
| 387 | 20240523 | 123200 | 46777594600 | 203000 | 203500 | 203500 | 202500 | 3379 |
| 388 | 20240523 | 123100 | 46091705100 | 203500 | 203500 | 203500 | 203000 | 559 |
| 389 | 20240523 | 123000 | 45978032600 | 203500 | 202500 | 203500 | 202500 | 1469 |
| 390 | 20240523 | 122900 | 45679897600 | 203000 | 203000 | 203000 | 202500 | 239 |
| 391 | 20240523 | 122800 | 45631410600 | 203000 | 202500 | 203000 | 202500 | 506 |
| 392 | 20240523 | 122700 | 45528736100 | 202500 | 202500 | 203000 | 202500 | 205 |
| 393 | 20240523 | 122600 | 45487164100 | 202500 | 202500 | 203000 | 202500 | 182 |
| 394 | 20240523 | 122500 | 45450246100 | 202500 | 202500 | 203000 | 202500 | 136 |
| 395 | 20240523 | 122400 | 45422663100 | 203000 | 202000 | 203000 | 202000 | 924 |
| 396 | 20240523 | 122300 | 45235550100 | 202000 | 202000 | 202500 | 202000 | 104 |
| 397 | 20240523 | 122200 | 45214523600 | 202500 | 202500 | 202500 | 202000 | 242 |
| 398 | 20240523 | 122100 | 45165548100 | 202000 | 202000 | 202500 | 202000 | 181 |
| 399 | 20240523 | 122000 | 45128975600 | 202000 | 202500 | 202500 | 202000 | 412 |
| 400 | 20240523 | 121900 | 45045581600 | 202500 | 203000 | 203000 | 202000 | 1357 |
| 401 | 20240523 | 121800 | 44770842600 | 202500 | 202000 | 202500 | 202000 | 554 |
| 402 | 20240523 | 121700 | 44658684600 | 202500 | 202500 | 202500 | 202000 | 819 |
| 403 | 20240523 | 121600 | 44492843600 | 202500 | 202500 | 202500 | 202000 | 229 |
| 404 | 20240523 | 121500 | 44446518600 | 202500 | 202500 | 202500 | 202000 | 232 |
| 405 | 20240523 | 121400 | 44399561600 | 202000 | 201500 | 202500 | 201500 | 173 |
| 406 | 20240523 | 121300 | 44364581600 | 202000 | 202000 | 202500 | 201500 | 222 |
| 407 | 20240523 | 121200 | 44319725600 | 202000 | 201500 | 202500 | 201500 | 262 |
| 408 | 20240523 | 121100 | 44266808600 | 201500 | 201500 | 202000 | 201500 | 83 |
| 409 | 20240523 | 121000 | 44250068600 | 201500 | 202000 | 202000 | 201500 | 329 |
| 410 | 20240523 | 120900 | 44183634100 | 202000 | 201500 | 202000 | 201500 | 320 |
| 411 | 20240523 | 120800 | 44119017600 | 202000 | 202000 | 202000 | 201500 | 163 |
| 412 | 20240523 | 120700 | 44086143100 | 201500 | 201500 | 202000 | 201000 | 329 |
| 413 | 20240523 | 120600 | 44019754600 | 201000 | 201000 | 201500 | 201000 | 256 |
| 414 | 20240523 | 120500 | 43968209100 | 201000 | 201500 | 201500 | 201000 | 242 |
| 415 | 20240523 | 120400 | 43919516100 | 201500 | 201500 | 202000 | 201000 | 1235 |
| 416 | 20240523 | 120300 | 43670669100 | 201500 | 201500 | 202000 | 201500 | 206 |
| 417 | 20240523 | 120200 | 43629136100 | 202000 | 202000 | 202000 | 201500 | 121 |
| 418 | 20240523 | 120100 | 43604698100 | 201500 | 201500 | 202000 | 201500 | 59 |
| 419 | 20240523 | 120000 | 43592807600 | 201500 | 201500 | 202000 | 201500 | 218 |
| 420 | 20240523 | 115900 | 43548821600 | 201500 | 202000 | 202000 | 201500 | 648 |
| 421 | 20240523 | 115800 | 43418134100 | 201500 | 202000 | 202000 | 201500 | 73 |
| 422 | 20240523 | 115700 | 43403418600 | 201500 | 201500 | 202000 | 201500 | 379 |
| 423 | 20240523 | 115600 | 43327018100 | 201500 | 202000 | 202000 | 201500 | 173 |
| 424 | 20240523 | 115500 | 43292118600 | 202000 | 202000 | 202000 | 201500 | 163 |
| 425 | 20240523 | 115400 | 43259263600 | 201500 | 201500 | 202000 | 201500 | 116 |
| 426 | 20240523 | 115300 | 43235870600 | 201500 | 201000 | 202000 | 200500 | 1403 |
| 427 | 20240523 | 115200 | 42953483600 | 200500 | 201000 | 201000 | 200500 | 132 |
| 428 | 20240523 | 115100 | 42927005600 | 200500 | 201000 | 201000 | 200500 | 176 |
| 429 | 20240523 | 115000 | 42891641600 | 201000 | 201000 | 201500 | 200500 | 3442 |
| 430 | 20240523 | 114900 | 42199850100 | 201000 | 201000 | 201500 | 201000 | 165 |
| 431 | 20240523 | 114800 | 42166683100 | 201000 | 201000 | 201500 | 201000 | 386 |
| 432 | 20240523 | 114700 | 42089056600 | 201500 | 201500 | 201500 | 201000 | 134 |
| 433 | 20240523 | 114600 | 42062069100 | 201500 | 202000 | 202000 | 201500 | 676 |
| 434 | 20240523 | 114500 | 41925840100 | 201500 | 202000 | 202000 | 201500 | 1658 |
| 435 | 20240523 | 114400 | 41591043100 | 202500 | 202000 | 202500 | 202000 | 314 |
| 436 | 20240523 | 114300 | 41527588100 | 202500 | 202000 | 202500 | 202000 | 125 |
| 437 | 20240523 | 114200 | 41502291100 | 202500 | 202500 | 202500 | 202000 | 232 |
| 438 | 20240523 | 114100 | 41455315100 | 202500 | 202000 | 202500 | 202000 | 349 |
| 439 | 20240523 | 114000 | 41384657600 | 202000 | 202000 | 202500 | 202000 | 677 |
| 440 | 20240523 | 113900 | 41247815100 | 202000 | 202000 | 202500 | 202000 | 86 |
| 441 | 20240523 | 113800 | 41230409600 | 202500 | 202500 | 202500 | 202000 | 110 |
| 442 | 20240523 | 113700 | 41208165600 | 202000 | 202500 | 202500 | 202000 | 295 |
| 443 | 20240523 | 113600 | 41148459100 | 202500 | 203000 | 203000 | 202000 | 1784 |
| 444 | 20240523 | 113500 | 40787239100 | 202500 | 203000 | 203000 | 202500 | 421 |
| 445 | 20240523 | 113400 | 40701891600 | 202500 | 203000 | 203000 | 202500 | 87 |
| 446 | 20240523 | 113300 | 40684256100 | 202500 | 203000 | 203000 | 202500 | 150 |
| 447 | 20240523 | 113200 | 40653822600 | 203000 | 203000 | 203000 | 202500 | 592 |
| 448 | 20240523 | 113100 | 40533687600 | 203000 | 202500 | 203000 | 202500 | 50 |
| 449 | 20240523 | 113000 | 40523540600 | 203000 | 203000 | 203000 | 202500 | 143 |
| 450 | 20240523 | 112900 | 40494528100 | 203000 | 203500 | 203500 | 202500 | 2017 |
| 451 | 20240523 | 112800 | 40085142600 | 203500 | 203500 | 203500 | 203000 | 337 |
| 452 | 20240523 | 112700 | 40016563600 | 203500 | 203500 | 203500 | 203000 | 451 |
| 453 | 20240523 | 112600 | 39924793600 | 203000 | 203000 | 203500 | 203000 | 1555 |
| 454 | 20240523 | 112500 | 39608940100 | 203000 | 203000 | 203000 | 202500 | 795 |
| 455 | 20240523 | 112400 | 39447589600 | 203000 | 202500 | 203000 | 202500 | 285 |
| 456 | 20240523 | 112300 | 39389749600 | 202500 | 203000 | 203000 | 202500 | 426 |
| 457 | 20240523 | 112200 | 39303317100 | 202500 | 203000 | 203000 | 202500 | 164 |
| 458 | 20240523 | 112100 | 39270057100 | 203000 | 203000 | 203000 | 202500 | 459 |
| 459 | 20240523 | 112000 | 39176975100 | 202500 | 203000 | 203000 | 202500 | 218 |
| 460 | 20240523 | 111900 | 39132741600 | 203000 | 203000 | 203000 | 202500 | 256 |
| 461 | 20240523 | 111800 | 39080793600 | 203000 | 203000 | 203000 | 202500 | 246 |
| 462 | 20240523 | 111700 | 39030866100 | 202500 | 203000 | 203000 | 202500 | 177 |
| 463 | 20240523 | 111600 | 38994964600 | 203000 | 203000 | 203000 | 202500 | 579 |
| 464 | 20240523 | 111500 | 38877584600 | 203000 | 202500 | 203000 | 202500 | 168 |
| 465 | 20240523 | 111400 | 38843539600 | 202500 | 202500 | 203000 | 202500 | 196 |
| 466 | 20240523 | 111300 | 38803799100 | 202500 | 202500 | 203000 | 202500 | 214 |
| 467 | 20240523 | 111200 | 38760449600 | 202500 | 202500 | 203000 | 202500 | 162 |
| 468 | 20240523 | 111100 | 38727633600 | 202500 | 202500 | 203000 | 202000 | 1680 |
| 469 | 20240523 | 111000 | 38387463100 | 203000 | 202500 | 203000 | 202000 | 116 |
| 470 | 20240523 | 110900 | 38363963100 | 202500 | 202500 | 203000 | 202000 | 906 |
| 471 | 20240523 | 110800 | 38180474100 | 202500 | 202500 | 202500 | 202000 | 107 |
| 472 | 20240523 | 110700 | 38158809100 | 202000 | 202000 | 203000 | 202000 | 2210 |
| 473 | 20240523 | 110600 | 37711361100 | 202000 | 202500 | 202500 | 202000 | 307 |
| 474 | 20240523 | 110500 | 37649200600 | 202000 | 202000 | 202500 | 202000 | 636 |
| 475 | 20240523 | 110400 | 37520514100 | 202000 | 202000 | 202500 | 202000 | 1969 |
| 476 | 20240523 | 110300 | 37122703100 | 202000 | 201500 | 202000 | 201500 | 390 |
| 477 | 20240523 | 110200 | 37043989100 | 201500 | 201500 | 202000 | 201500 | 223 |
| 478 | 20240523 | 110100 | 36998959100 | 201500 | 201500 | 202000 | 201500 | 1856 |
| 479 | 20240523 | 110000 | 36624787600 | 201500 | 201500 | 201500 | 201000 | 344 |
| 480 | 20240523 | 105900 | 36555485100 | 201000 | 201000 | 201500 | 201000 | 228 |
| 481 | 20240523 | 105800 | 36509581100 | 201000 | 201500 | 201500 | 201000 | 245 |
| 482 | 20240523 | 105700 | 36460242100 | 201500 | 201000 | 201500 | 201000 | 176 |
| 483 | 20240523 | 105600 | 36424835600 | 201000 | 201500 | 201500 | 201000 | 128 |
| 484 | 20240523 | 105500 | 36399056100 | 201000 | 201000 | 201500 | 201000 | 418 |
| 485 | 20240523 | 105400 | 36314848600 | 201000 | 201500 | 201500 | 201000 | 212 |
| 486 | 20240523 | 105300 | 36272184100 | 201000 | 201000 | 201500 | 201000 | 111 |
| 487 | 20240523 | 105200 | 36249841600 | 201000 | 201500 | 201500 | 201000 | 274 |
| 488 | 20240523 | 105100 | 36194645100 | 201000 | 201000 | 201500 | 201000 | 293 |
| 489 | 20240523 | 105000 | 36135625600 | 201000 | 201500 | 201500 | 201000 | 180 |
| 490 | 20240523 | 104900 | 36099385600 | 201000 | 201000 | 201500 | 201000 | 191 |
| 491 | 20240523 | 104800 | 36060973600 | 201000 | 201500 | 201500 | 201000 | 185 |
| 492 | 20240523 | 104700 | 36023719100 | 201000 | 201000 | 201500 | 201000 | 96 |
| 493 | 20240523 | 104600 | 36004391600 | 201000 | 201500 | 202000 | 201000 | 792 |
| 494 | 20240523 | 104500 | 35844846100 | 201500 | 201000 | 201500 | 201000 | 138 |
| 495 | 20240523 | 104400 | 35817070600 | 201000 | 201000 | 201500 | 201000 | 556 |
| 496 | 20240523 | 104300 | 35705311600 | 201000 | 201500 | 201500 | 201000 | 1041 |
| 497 | 20240523 | 104200 | 35495751100 | 201500 | 201500 | 202000 | 201500 | 254 |
| 498 | 20240523 | 104100 | 35444559100 | 201500 | 201500 | 202000 | 201500 | 167 |
| 499 | 20240523 | 104000 | 35410880600 | 202000 | 201500 | 202000 | 201500 | 371 |
| 500 | 20240523 | 103900 | 35335989100 | 201500 | 201000 | 202000 | 201000 | 4338 |
| 501 | 20240523 | 103800 | 34462756600 | 201000 | 201000 | 201000 | 200500 | 365 |
| 502 | 20240523 | 103700 | 34389430100 | 201000 | 200500 | 201000 | 200500 | 69 |
| 503 | 20240523 | 103600 | 34375589600 | 200500 | 200000 | 201000 | 200000 | 833 |
| 504 | 20240523 | 103500 | 34208536600 | 200000 | 200500 | 200500 | 200000 | 245 |
| 505 | 20240523 | 103400 | 34159434100 | 200000 | 200500 | 200500 | 200000 | 181 |
| 506 | 20240523 | 103300 | 34123183100 | 200000 | 200500 | 200500 | 200000 | 377 |
| 507 | 20240523 | 103200 | 34047620100 | 200500 | 200500 | 200500 | 200000 | 305 |
| 508 | 20240523 | 103100 | 33986525600 | 200500 | 200000 | 200500 | 200000 | 171 |
| 509 | 20240523 | 103000 | 33952307600 | 200000 | 199900 | 200500 | 199900 | 1438 |
| 510 | 20240523 | 102900 | 33664695700 | 199900 | 200000 | 200000 | 199900 | 351 |
| 511 | 20240523 | 102800 | 33594528200 | 200000 | 200000 | 200000 | 199900 | 178 |
| 512 | 20240523 | 102700 | 33558942300 | 200000 | 200000 | 200000 | 199900 | 335 |
| 513 | 20240523 | 102600 | 33491966200 | 199900 | 200000 | 200000 | 199900 | 445 |
| 514 | 20240523 | 102500 | 33403008600 | 199900 | 200000 | 200500 | 199900 | 1434 |
| 515 | 20240523 | 102400 | 33116221000 | 200000 | 200000 | 200500 | 200000 | 581 |
| 516 | 20240523 | 102300 | 33000004000 | 200000 | 200000 | 200500 | 200000 | 114 |
| 517 | 20240523 | 102200 | 32977185500 | 200000 | 200500 | 200500 | 200000 | 229 |
| 518 | 20240523 | 102100 | 32931362500 | 200000 | 200500 | 200500 | 200000 | 288 |
| 519 | 20240523 | 102000 | 32873746500 | 200000 | 200000 | 200500 | 200000 | 105 |
| 520 | 20240523 | 101900 | 32852708000 | 200500 | 200500 | 201000 | 200000 | 842 |
| 521 | 20240523 | 101800 | 32683884500 | 200500 | 200500 | 201000 | 200500 | 251 |
| 522 | 20240523 | 101700 | 32633513500 | 200500 | 201000 | 201000 | 200500 | 213 |
| 523 | 20240523 | 101600 | 32590710500 | 201000 | 201000 | 201500 | 200500 | 1016 |
| 524 | 20240523 | 101500 | 32386507000 | 201000 | 201000 | 201000 | 200500 | 1339 |
| 525 | 20240523 | 101400 | 32117425500 | 201000 | 200500 | 201000 | 200500 | 281 |
| 526 | 20240523 | 101300 | 32060989500 | 201000 | 201000 | 201000 | 200500 | 254 |
| 527 | 20240523 | 101200 | 32010005500 | 200500 | 200500 | 201000 | 200500 | 278 |
| 528 | 20240523 | 101100 | 31954187500 | 200500 | 200000 | 201000 | 200000 | 1622 |
| 529 | 20240523 | 101000 | 31628997000 | 200000 | 200500 | 200500 | 200000 | 244 |
| 530 | 20240523 | 100900 | 31580153000 | 200000 | 199900 | 200500 | 199800 | 1869 |
| 531 | 20240523 | 100800 | 31206373600 | 199900 | 199900 | 200000 | 199500 | 953 |
| 532 | 20240523 | 100700 | 31015966900 | 199900 | 200000 | 200500 | 199900 | 1546 |
| 533 | 20240523 | 100600 | 30706873900 | 200000 | 199700 | 200500 | 199600 | 2664 |
| 534 | 20240523 | 100500 | 30174249500 | 199700 | 198900 | 199700 | 198800 | 1138 |
| 535 | 20240523 | 100400 | 29947329200 | 198900 | 198600 | 199100 | 198500 | 880 |
| 536 | 20240523 | 100300 | 29772436700 | 198700 | 198700 | 198800 | 198500 | 666 |
| 537 | 20240523 | 100200 | 29640131700 | 198800 | 199000 | 199300 | 198700 | 737 |
| 538 | 20240523 | 100100 | 29493416100 | 199000 | 199000 | 199200 | 199000 | 633 |
| 539 | 20240523 | 100000 | 29367395400 | 199000 | 199300 | 199600 | 199000 | 1281 |
| 540 | 20240523 | 095900 | 29112130800 | 199300 | 198700 | 199600 | 198700 | 2600 |
| 541 | 20240523 | 095800 | 28594540200 | 198700 | 198500 | 198700 | 198500 | 547 |
| 542 | 20240523 | 095700 | 28485909900 | 198500 | 198600 | 198600 | 198500 | 1073 |
| 543 | 20240523 | 095600 | 28272903300 | 198500 | 198600 | 198600 | 198500 | 747 |
| 544 | 20240523 | 095500 | 28124612900 | 198600 | 198600 | 198600 | 198500 | 684 |
| 545 | 20240523 | 095400 | 27988812200 | 198600 | 198700 | 198800 | 198500 | 652 |
| 546 | 20240523 | 095300 | 27859272200 | 198700 | 198600 | 198800 | 198500 | 398 |
| 547 | 20240523 | 095200 | 27780189300 | 198600 | 198600 | 198600 | 198500 | 614 |
| 548 | 20240523 | 095100 | 27658270200 | 198600 | 198500 | 198700 | 198500 | 699 |
| 549 | 20240523 | 095000 | 27519470400 | 198600 | 198900 | 198900 | 198500 | 1130 |
| 550 | 20240523 | 094900 | 27295032100 | 198800 | 199100 | 199100 | 198800 | 803 |
| 551 | 20240523 | 094800 | 27135248300 | 199100 | 199200 | 199200 | 198900 | 471 |
| 552 | 20240523 | 094700 | 27041493700 | 199000 | 198500 | 199100 | 198400 | 2293 |
| 553 | 20240523 | 094600 | 26585890900 | 198400 | 198500 | 198500 | 198400 | 870 |
| 554 | 20240523 | 094500 | 26413225300 | 198400 | 198500 | 198600 | 198400 | 2332 |
| 555 | 20240523 | 094400 | 25950427400 | 198500 | 198600 | 198600 | 198400 | 1050 |
| 556 | 20240523 | 094300 | 25742060700 | 198600 | 198600 | 198600 | 198400 | 1168 |
| 557 | 20240523 | 094200 | 25510213500 | 198600 | 198500 | 198600 | 198400 | 1848 |
| 558 | 20240523 | 094100 | 25143420700 | 198500 | 198600 | 198600 | 198500 | 815 |
| 559 | 20240523 | 094000 | 24981611800 | 198700 | 198800 | 198800 | 198600 | 679 |
| 560 | 20240523 | 093900 | 24846695300 | 198800 | 199100 | 199200 | 198700 | 3562 |
| 561 | 20240523 | 093800 | 24137847700 | 199100 | 199400 | 199600 | 199100 | 1626 |
| 562 | 20240523 | 093700 | 23813894700 | 199400 | 199500 | 199800 | 199300 | 734 |
| 563 | 20240523 | 093600 | 23667472400 | 199500 | 199400 | 199800 | 199300 | 1610 |
| 564 | 20240523 | 093500 | 23346314400 | 199400 | 200500 | 200500 | 199400 | 2536 |
| 565 | 20240523 | 093400 | 22839201700 | 200500 | 200500 | 200500 | 200000 | 901 |
| 566 | 20240523 | 093300 | 22658698200 | 200500 | 199600 | 200500 | 199600 | 1678 |
| 567 | 20240523 | 093200 | 22322890300 | 199500 | 199200 | 200500 | 199100 | 6131 |
| 568 | 20240523 | 093100 | 21098988400 | 199200 | 199000 | 199200 | 198900 | 635 |
| 569 | 20240523 | 093000 | 20972570500 | 199000 | 198800 | 199200 | 198700 | 2055 |
| 570 | 20240523 | 092900 | 20563666800 | 198800 | 198400 | 198800 | 198400 | 2027 |
| 571 | 20240523 | 092800 | 20161062500 | 198500 | 198100 | 198500 | 198100 | 1210 |
| 572 | 20240523 | 092700 | 19921161000 | 198100 | 198100 | 198100 | 198000 | 1196 |
| 573 | 20240523 | 092600 | 19684258400 | 198100 | 198000 | 198200 | 197900 | 871 |
| 574 | 20240523 | 092500 | 19511771500 | 198100 | 197800 | 198200 | 197800 | 850 |
| 575 | 20240523 | 092400 | 19343520200 | 197900 | 197500 | 197900 | 197400 | 901 |
| 576 | 20240523 | 092300 | 19165430900 | 197500 | 197300 | 197500 | 197300 | 1008 |
| 577 | 20240523 | 092200 | 18966423500 | 197300 | 197900 | 198000 | 197300 | 1290 |
| 578 | 20240523 | 092100 | 18711378200 | 198000 | 198200 | 198400 | 197900 | 937 |
| 579 | 20240523 | 092000 | 18525740800 | 198200 | 197900 | 198300 | 197700 | 2145 |
| 580 | 20240523 | 091900 | 18100938000 | 198000 | 197100 | 198000 | 197000 | 4937 |
| 581 | 20240523 | 091800 | 17126155500 | 197000 | 197100 | 197200 | 197000 | 1474 |
| 582 | 20240523 | 091700 | 16835574200 | 197100 | 196900 | 197400 | 196900 | 2756 |
| 583 | 20240523 | 091600 | 16292326600 | 196900 | 196900 | 196900 | 196500 | 2065 |
| 584 | 20240523 | 091500 | 15886235600 | 197000 | 196900 | 197100 | 196700 | 988 |
| 585 | 20240523 | 091400 | 15691756600 | 196900 | 197200 | 197500 | 196900 | 2651 |
| 586 | 20240523 | 091300 | 15169182400 | 197300 | 196500 | 197400 | 196200 | 3624 |
| 587 | 20240523 | 091200 | 14456207000 | 196600 | 195800 | 196700 | 195700 | 2978 |
| 588 | 20240523 | 091100 | 13872088000 | 196000 | 197000 | 197100 | 195700 | 3499 |
| 589 | 20240523 | 091000 | 13184500800 | 197000 | 197100 | 197300 | 197000 | 3699 |
| 590 | 20240523 | 090900 | 12455571900 | 197100 | 196800 | 197700 | 196800 | 3717 |
| 591 | 20240523 | 090800 | 11722687800 | 196800 | 195000 | 197200 | 195000 | 5907 |
| 592 | 20240523 | 090700 | 10566019300 | 195100 | 195900 | 195900 | 195000 | 6337 |
| 593 | 20240523 | 090600 | 9328429100 | 195900 | 196300 | 196600 | 195800 | 5893 |
| 594 | 20240523 | 090500 | 8172623300 | 196300 | 196400 | 196700 | 196000 | 5684 |
| 595 | 20240523 | 090400 | 7057180300 | 196400 | 196800 | 197000 | 194000 | 11282 |
| 596 | 20240523 | 090300 | 4844668900 | 196800 | 199500 | 199500 | 196600 | 6555 |
| 597 | 20240523 | 090200 | 3548525300 | 199500 | 200000 | 200500 | 199500 | 5899 |
| 598 | 20240523 | 090100 | 2369729100 | 200500 | 200500 | 201000 | 199700 | 6360 |
| 599 | 20240523 | 090000 | 1097309500 | 200500 | 201000 | 201500 | 200500 | 5430 |