32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 191000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 5486 |
| 3 | 20240516 | 190900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20240516 | 190800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20240516 | 190700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20240516 | 190600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20240516 | 190500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20240516 | 190400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20240516 | 190300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20240516 | 190200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20240516 | 190100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20240516 | 190000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20240516 | 185900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20240516 | 185800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20240516 | 185700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20240516 | 185600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20240516 | 185500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20240516 | 185400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20240516 | 185300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20240516 | 185200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20240516 | 185100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20240516 | 185000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20240516 | 184900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20240516 | 184800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20240516 | 184700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20240516 | 184600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20240516 | 184500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20240516 | 184400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20240516 | 184300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20240516 | 184200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20240516 | 184100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20240516 | 184000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 5486 |
| 33 | 20240516 | 183900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20240516 | 183800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20240516 | 183700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20240516 | 183600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20240516 | 183500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20240516 | 183400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20240516 | 183300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20240516 | 183200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20240516 | 183100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20240516 | 183000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20240516 | 182900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20240516 | 182800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20240516 | 182700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20240516 | 182600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20240516 | 182500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20240516 | 182400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20240516 | 182300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20240516 | 182200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20240516 | 182100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20240516 | 182000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20240516 | 181900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20240516 | 181800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20240516 | 181700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20240516 | 181600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20240516 | 181500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20240516 | 181400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20240516 | 181300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20240516 | 181200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20240516 | 181100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20240516 | 181000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 5486 |
| 63 | 20240516 | 180900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20240516 | 180800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20240516 | 180700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20240516 | 180600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20240516 | 180500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20240516 | 180400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20240516 | 180300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20240516 | 180200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20240516 | 180100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20240516 | 180000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20240516 | 175900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20240516 | 175800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20240516 | 175700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20240516 | 175600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20240516 | 175500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20240516 | 175400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20240516 | 175300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20240516 | 175200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20240516 | 175100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20240516 | 175000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20240516 | 174900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20240516 | 174800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20240516 | 174700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20240516 | 174600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20240516 | 174500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20240516 | 174400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20240516 | 174300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20240516 | 174200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20240516 | 174100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20240516 | 174000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 5486 |
| 93 | 20240516 | 173900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20240516 | 173800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20240516 | 173700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20240516 | 173600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20240516 | 173500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20240516 | 173400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20240516 | 173300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20240516 | 173200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20240516 | 173100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20240516 | 173000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20240516 | 172900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20240516 | 172800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20240516 | 172700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20240516 | 172600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20240516 | 172500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20240516 | 172400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20240516 | 172300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20240516 | 172200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20240516 | 172100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20240516 | 172000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20240516 | 171900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20240516 | 171800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20240516 | 171700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20240516 | 171600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20240516 | 171500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20240516 | 171400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20240516 | 171300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20240516 | 171200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20240516 | 171100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20240516 | 171000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 5486 |
| 123 | 20240516 | 170900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20240516 | 170800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20240516 | 170700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20240516 | 170600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20240516 | 170500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20240516 | 170400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20240516 | 170300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20240516 | 170200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20240516 | 170100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20240516 | 170000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20240516 | 165900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20240516 | 165800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20240516 | 165700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20240516 | 165600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20240516 | 165500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20240516 | 165400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20240516 | 165300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20240516 | 165200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20240516 | 165100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20240516 | 165000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20240516 | 164900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20240516 | 164800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20240516 | 164700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20240516 | 164600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20240516 | 164500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20240516 | 164400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20240516 | 164300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20240516 | 164200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20240516 | 164100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20240516 | 164000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 5486 |
| 153 | 20240516 | 163900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20240516 | 163800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20240516 | 163700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20240516 | 163600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20240516 | 163500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20240516 | 163400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20240516 | 163300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20240516 | 163200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20240516 | 163100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20240516 | 163000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20240516 | 162900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20240516 | 162800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20240516 | 162700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20240516 | 162600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20240516 | 162500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20240516 | 162400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20240516 | 162300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20240516 | 162200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20240516 | 162100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20240516 | 162000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20240516 | 161900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20240516 | 161800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20240516 | 161700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20240516 | 161600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20240516 | 161500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20240516 | 161400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20240516 | 161300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20240516 | 161200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20240516 | 161100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20240516 | 161000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 5486 |
| 183 | 20240516 | 160900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20240516 | 160800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20240516 | 160700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20240516 | 160600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20240516 | 160500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20240516 | 160400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20240516 | 160300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20240516 | 160200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20240516 | 160100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20240516 | 160000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20240516 | 155900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20240516 | 155800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20240516 | 155700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20240516 | 155600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20240516 | 155500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20240516 | 155400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20240516 | 155300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20240516 | 155200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20240516 | 155100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20240516 | 155000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20240516 | 154900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20240516 | 154800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20240516 | 154700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20240516 | 154600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20240516 | 154500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20240516 | 154400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20240516 | 154300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20240516 | 154200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20240516 | 154100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20240516 | 154000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 5486 |
| 213 | 20240516 | 153900 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20240516 | 153800 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20240516 | 153700 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20240516 | 153600 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20240516 | 153500 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20240516 | 153400 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20240516 | 153300 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20240516 | 153200 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20240516 | 153100 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20240516 | 153000 | 2579412100 | 39500 | 39500 | 39500 | 39500 | 5486 |
| 223 | 20240516 | 152900 | 2362715100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20240516 | 152800 | 2362715100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20240516 | 152700 | 2362715100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20240516 | 152600 | 2362715100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20240516 | 152500 | 2362715100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20240516 | 152400 | 2362715100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20240516 | 152300 | 2362715100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20240516 | 152200 | 2362715100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20240516 | 152100 | 2362715100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20240516 | 152000 | 2362715100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20240516 | 151900 | 2362715100 | 39600 | 39550 | 39650 | 39500 | 308 |
| 234 | 20240516 | 151800 | 2350532200 | 39550 | 39550 | 39550 | 39550 | 153 |
| 235 | 20240516 | 151700 | 2344481050 | 39550 | 39500 | 39600 | 39500 | 381 |
| 236 | 20240516 | 151600 | 2329413050 | 39550 | 39600 | 39650 | 39500 | 819 |
| 237 | 20240516 | 151500 | 2296998900 | 39650 | 39450 | 39650 | 39450 | 1126 |
| 238 | 20240516 | 151400 | 2252516950 | 39450 | 39550 | 39550 | 39450 | 391 |
| 239 | 20240516 | 151300 | 2237078900 | 39500 | 39600 | 39600 | 39500 | 134 |
| 240 | 20240516 | 151200 | 2231779900 | 39500 | 39500 | 39650 | 39500 | 138 |
| 241 | 20240516 | 151100 | 2226325050 | 39500 | 39650 | 39650 | 39500 | 98 |
| 242 | 20240516 | 151000 | 2222449100 | 39650 | 39600 | 39650 | 39500 | 173 |
| 243 | 20240516 | 150900 | 2215608800 | 39500 | 39600 | 39600 | 39500 | 80 |
| 244 | 20240516 | 150800 | 2212445050 | 39550 | 39600 | 39650 | 39550 | 79 |
| 245 | 20240516 | 150700 | 2209316950 | 39550 | 39600 | 39650 | 39550 | 106 |
| 246 | 20240516 | 150600 | 2205119200 | 39550 | 39600 | 39650 | 39550 | 72 |
| 247 | 20240516 | 150500 | 2202269400 | 39650 | 39550 | 39650 | 39550 | 58 |
| 248 | 20240516 | 150400 | 2199973450 | 39500 | 39600 | 39700 | 39500 | 195 |
| 249 | 20240516 | 150300 | 2192257700 | 39600 | 39550 | 39700 | 39550 | 161 |
| 250 | 20240516 | 150200 | 2185883300 | 39650 | 39600 | 39650 | 39550 | 84 |
| 251 | 20240516 | 150100 | 2182557900 | 39600 | 39650 | 39650 | 39550 | 186 |
| 252 | 20240516 | 150000 | 2175199100 | 39650 | 39650 | 39650 | 39550 | 141 |
| 253 | 20240516 | 145900 | 2169618900 | 39600 | 39650 | 39650 | 39600 | 180 |
| 254 | 20240516 | 145800 | 2162487650 | 39650 | 39600 | 39650 | 39550 | 115 |
| 255 | 20240516 | 145700 | 2157934600 | 39650 | 39650 | 39700 | 39600 | 41 |
| 256 | 20240516 | 145600 | 2156308300 | 39700 | 39550 | 39700 | 39550 | 92 |
| 257 | 20240516 | 145500 | 2152659200 | 39700 | 39600 | 39750 | 39550 | 138 |
| 258 | 20240516 | 145400 | 2147187200 | 39750 | 39700 | 39750 | 39600 | 66 |
| 259 | 20240516 | 145300 | 2144566900 | 39750 | 39600 | 39800 | 39600 | 82 |
| 260 | 20240516 | 145200 | 2141307050 | 39600 | 39750 | 39750 | 39600 | 122 |
| 261 | 20240516 | 145100 | 2136462300 | 39800 | 39750 | 39800 | 39750 | 133 |
| 262 | 20240516 | 145000 | 2131173150 | 39750 | 39800 | 39800 | 39700 | 161 |
| 263 | 20240516 | 144900 | 2124770550 | 39800 | 39800 | 39800 | 39750 | 39 |
| 264 | 20240516 | 144800 | 2123218600 | 39800 | 39750 | 39800 | 39750 | 95 |
| 265 | 20240516 | 144700 | 2119441700 | 39750 | 39750 | 39750 | 39600 | 93 |
| 266 | 20240516 | 144600 | 2115747400 | 39800 | 39800 | 39800 | 39800 | 36 |
| 267 | 20240516 | 144500 | 2114314600 | 39600 | 39700 | 39800 | 39600 | 92 |
| 268 | 20240516 | 144400 | 2110662150 | 39650 | 39700 | 39700 | 39650 | 88 |
| 269 | 20240516 | 144300 | 2107170400 | 39700 | 39700 | 39700 | 39650 | 48 |
| 270 | 20240516 | 144200 | 2105265400 | 39700 | 39700 | 39750 | 39700 | 87 |
| 271 | 20240516 | 144100 | 2101810300 | 39650 | 39750 | 39750 | 39650 | 86 |
| 272 | 20240516 | 144000 | 2098394250 | 39800 | 39800 | 39800 | 39650 | 43 |
| 273 | 20240516 | 143900 | 2096683150 | 39800 | 39750 | 39800 | 39700 | 139 |
| 274 | 20240516 | 143800 | 2091157450 | 39750 | 39700 | 39800 | 39650 | 125 |
| 275 | 20240516 | 143700 | 2086187850 | 39650 | 39750 | 39750 | 39600 | 126 |
| 276 | 20240516 | 143600 | 2081182900 | 39750 | 39750 | 39750 | 39600 | 37 |
| 277 | 20240516 | 143500 | 2079712400 | 39650 | 39750 | 39800 | 39650 | 80 |
| 278 | 20240516 | 143400 | 2076531350 | 39800 | 39550 | 39800 | 39550 | 182 |
| 279 | 20240516 | 143300 | 2069304900 | 39650 | 39700 | 39700 | 39600 | 57 |
| 280 | 20240516 | 143200 | 2067043450 | 39700 | 39700 | 39700 | 39600 | 66 |
| 281 | 20240516 | 143100 | 2064424200 | 39650 | 39700 | 39700 | 39650 | 93 |
| 282 | 20240516 | 143000 | 2060733700 | 39700 | 39550 | 39700 | 39550 | 46 |
| 283 | 20240516 | 142900 | 2058907800 | 39750 | 39750 | 39800 | 39750 | 113 |
| 284 | 20240516 | 142800 | 2054411600 | 39800 | 39700 | 39800 | 39550 | 234 |
| 285 | 20240516 | 142700 | 2045119100 | 39750 | 39700 | 39750 | 39700 | 68 |
| 286 | 20240516 | 142600 | 2042416300 | 39700 | 39550 | 39750 | 39550 | 141 |
| 287 | 20240516 | 142500 | 2036820000 | 39750 | 39750 | 39750 | 39550 | 129 |
| 288 | 20240516 | 142400 | 2031699400 | 39700 | 39750 | 39750 | 39700 | 133 |
| 289 | 20240516 | 142300 | 2026412900 | 39550 | 39750 | 39750 | 39550 | 78 |
| 290 | 20240516 | 142200 | 2023313400 | 39550 | 39750 | 39750 | 39550 | 209 |
| 291 | 20240516 | 142100 | 2015033200 | 39750 | 39750 | 39750 | 39700 | 49 |
| 292 | 20240516 | 142000 | 2013085550 | 39700 | 39750 | 39800 | 39700 | 66 |
| 293 | 20240516 | 141900 | 2010459650 | 39800 | 39800 | 39800 | 39750 | 135 |
| 294 | 20240516 | 141800 | 2005090450 | 39850 | 39750 | 39850 | 39700 | 234 |
| 295 | 20240516 | 141700 | 1995783100 | 39750 | 39750 | 39750 | 39650 | 133 |
| 296 | 20240516 | 141600 | 1990499800 | 39700 | 39750 | 39750 | 39700 | 36 |
| 297 | 20240516 | 141500 | 1989068950 | 39750 | 39700 | 39750 | 39650 | 93 |
| 298 | 20240516 | 141400 | 1985377050 | 39700 | 39700 | 39700 | 39650 | 91 |
| 299 | 20240516 | 141300 | 1981764500 | 39700 | 39650 | 39750 | 39650 | 107 |
| 300 | 20240516 | 141200 | 1977518500 | 39700 | 39700 | 39700 | 39650 | 57 |
| 301 | 20240516 | 141100 | 1975255650 | 39700 | 39750 | 39750 | 39650 | 123 |
| 302 | 20240516 | 141000 | 1970370750 | 39750 | 39700 | 39750 | 39650 | 53 |
| 303 | 20240516 | 140900 | 1968266100 | 39700 | 39750 | 39750 | 39700 | 95 |
| 304 | 20240516 | 140800 | 1964492200 | 39750 | 39750 | 39750 | 39700 | 51 |
| 305 | 20240516 | 140700 | 1962465700 | 39700 | 39750 | 39750 | 39650 | 227 |
| 306 | 20240516 | 140600 | 1953453300 | 39750 | 39700 | 39750 | 39650 | 60 |
| 307 | 20240516 | 140500 | 1951068500 | 39700 | 39700 | 39800 | 39700 | 63 |
| 308 | 20240516 | 140400 | 1948565700 | 39800 | 39750 | 39800 | 39750 | 536 |
| 309 | 20240516 | 140300 | 1927258000 | 39850 | 39800 | 39850 | 39750 | 76 |
| 310 | 20240516 | 140200 | 1924232800 | 39750 | 39850 | 39850 | 39750 | 116 |
| 311 | 20240516 | 140100 | 1919617350 | 39800 | 39850 | 39850 | 39800 | 51 |
| 312 | 20240516 | 140000 | 1917585150 | 39850 | 39850 | 39850 | 39800 | 124 |
| 313 | 20240516 | 135900 | 1912648350 | 39800 | 39800 | 39850 | 39800 | 39 |
| 314 | 20240516 | 135800 | 1911094450 | 39800 | 39800 | 39900 | 39800 | 807 |
| 315 | 20240516 | 135700 | 1878961400 | 39750 | 39800 | 39800 | 39700 | 42 |
| 316 | 20240516 | 135600 | 1877290850 | 39750 | 39850 | 39850 | 39750 | 1682 |
| 317 | 20240516 | 135500 | 1810265350 | 39800 | 39800 | 39850 | 39800 | 266 |
| 318 | 20240516 | 135400 | 1799675850 | 39800 | 39800 | 39850 | 39800 | 70 |
| 319 | 20240516 | 135300 | 1796887100 | 39800 | 39850 | 39850 | 39750 | 137 |
| 320 | 20240516 | 135200 | 1791434500 | 39800 | 39800 | 39850 | 39800 | 211 |
| 321 | 20240516 | 135100 | 1783034150 | 39800 | 39700 | 39850 | 39700 | 31 |
| 322 | 20240516 | 135000 | 1781800050 | 39700 | 39750 | 39850 | 39700 | 36 |
| 323 | 20240516 | 134900 | 1780367150 | 39850 | 39900 | 39900 | 39750 | 272 |
| 324 | 20240516 | 134800 | 1769531800 | 39900 | 39800 | 39900 | 39800 | 91 |
| 325 | 20240516 | 134700 | 1765901100 | 39900 | 39850 | 39950 | 39800 | 38 |
| 326 | 20240516 | 134600 | 1764383700 | 39950 | 39950 | 39950 | 39850 | 79 |
| 327 | 20240516 | 134500 | 1761227950 | 39900 | 39900 | 39900 | 39850 | 401 |
| 328 | 20240516 | 134400 | 1745230800 | 39900 | 39900 | 39900 | 39800 | 73 |
| 329 | 20240516 | 134300 | 1742318250 | 39850 | 39850 | 39900 | 39850 | 126 |
| 330 | 20240516 | 134200 | 1737295500 | 39850 | 39850 | 39900 | 39800 | 85 |
| 331 | 20240516 | 134100 | 1733907900 | 39900 | 39800 | 39900 | 39800 | 100 |
| 332 | 20240516 | 134000 | 1729920200 | 39850 | 39900 | 39900 | 39850 | 167 |
| 333 | 20240516 | 133900 | 1723262400 | 39900 | 39900 | 39900 | 39800 | 135 |
| 334 | 20240516 | 133800 | 1717883100 | 39850 | 39850 | 39900 | 39850 | 272 |
| 335 | 20240516 | 133700 | 1707042600 | 39900 | 39850 | 39950 | 39850 | 630 |
| 336 | 20240516 | 133600 | 1681905050 | 39900 | 39850 | 39900 | 39800 | 168 |
| 337 | 20240516 | 133500 | 1675211850 | 39850 | 39850 | 39900 | 39800 | 126 |
| 338 | 20240516 | 133400 | 1670188300 | 39850 | 39900 | 39900 | 39750 | 142 |
| 339 | 20240516 | 133300 | 1664528150 | 39900 | 39800 | 39900 | 39700 | 136 |
| 340 | 20240516 | 133200 | 1659109650 | 39750 | 39850 | 39850 | 39750 | 59 |
| 341 | 20240516 | 133100 | 1656759300 | 39850 | 39750 | 39900 | 39700 | 167 |
| 342 | 20240516 | 133000 | 1650107550 | 39900 | 39750 | 39900 | 39750 | 58 |
| 343 | 20240516 | 132900 | 1647794850 | 39850 | 39850 | 39850 | 39750 | 141 |
| 344 | 20240516 | 132800 | 1642176200 | 39850 | 39750 | 39850 | 39750 | 92 |
| 345 | 20240516 | 132700 | 1638510550 | 39850 | 39850 | 39850 | 39750 | 205 |
| 346 | 20240516 | 132600 | 1630347050 | 39800 | 39850 | 39850 | 39800 | 38 |
| 347 | 20240516 | 132500 | 1628833000 | 39850 | 39900 | 39900 | 39800 | 44 |
| 348 | 20240516 | 132400 | 1627078900 | 39900 | 39800 | 39900 | 39750 | 105 |
| 349 | 20240516 | 132300 | 1622900100 | 39750 | 39850 | 39850 | 39750 | 195 |
| 350 | 20240516 | 132200 | 1615132550 | 39850 | 39800 | 39850 | 39800 | 80 |
| 351 | 20240516 | 132100 | 1611947550 | 39800 | 39800 | 39850 | 39800 | 123 |
| 352 | 20240516 | 132000 | 1607050350 | 39850 | 39800 | 39850 | 39800 | 348 |
| 353 | 20240516 | 131900 | 1593185300 | 39850 | 39850 | 39850 | 39700 | 95 |
| 354 | 20240516 | 131800 | 1589403650 | 39850 | 39800 | 39900 | 39750 | 80 |
| 355 | 20240516 | 131700 | 1586216100 | 39900 | 39850 | 39900 | 39800 | 152 |
| 356 | 20240516 | 131600 | 1580158500 | 39800 | 39850 | 39850 | 39800 | 842 |
| 357 | 20240516 | 131500 | 1546609150 | 39850 | 39800 | 39850 | 39800 | 77 |
| 358 | 20240516 | 131400 | 1543543600 | 39800 | 39800 | 39850 | 39750 | 71 |
| 359 | 20240516 | 131300 | 1540717400 | 39850 | 39850 | 39850 | 39800 | 82 |
| 360 | 20240516 | 131200 | 1537450000 | 39850 | 39850 | 39850 | 39800 | 165 |
| 361 | 20240516 | 131100 | 1530880850 | 39850 | 39800 | 39850 | 39800 | 179 |
| 362 | 20240516 | 131000 | 1523750300 | 39800 | 39850 | 39850 | 39800 | 148 |
| 363 | 20240516 | 130900 | 1517856500 | 39850 | 39750 | 39850 | 39750 | 198 |
| 364 | 20240516 | 130800 | 1509972950 | 39850 | 39800 | 39850 | 39700 | 352 |
| 365 | 20240516 | 130700 | 1495960050 | 39800 | 39750 | 39800 | 39750 | 90 |
| 366 | 20240516 | 130600 | 1492381450 | 39750 | 39700 | 39800 | 39700 | 102 |
| 367 | 20240516 | 130500 | 1488328050 | 39750 | 39800 | 39800 | 39650 | 138 |
| 368 | 20240516 | 130400 | 1482840050 | 39800 | 39700 | 39800 | 39700 | 227 |
| 369 | 20240516 | 130300 | 1473818650 | 39750 | 39800 | 39800 | 39750 | 89 |
| 370 | 20240516 | 130200 | 1470280450 | 39800 | 39750 | 39800 | 39750 | 272 |
| 371 | 20240516 | 130100 | 1459457900 | 39750 | 39750 | 39800 | 39700 | 112 |
| 372 | 20240516 | 130000 | 1455007000 | 39800 | 39750 | 39800 | 39700 | 77 |
| 373 | 20240516 | 125900 | 1451946600 | 39800 | 39800 | 39850 | 39750 | 362 |
| 374 | 20240516 | 125800 | 1437536850 | 39800 | 39700 | 39800 | 39700 | 94 |
| 375 | 20240516 | 125700 | 1433801300 | 39700 | 39800 | 39800 | 39700 | 156 |
| 376 | 20240516 | 125600 | 1427601950 | 39750 | 39800 | 39800 | 39700 | 103 |
| 377 | 20240516 | 125500 | 1423506300 | 39800 | 39800 | 39800 | 39750 | 122 |
| 378 | 20240516 | 125400 | 1418654300 | 39750 | 39750 | 39850 | 39750 | 201 |
| 379 | 20240516 | 125300 | 1410658750 | 39750 | 39750 | 39800 | 39750 | 43 |
| 380 | 20240516 | 125200 | 1408947650 | 39750 | 39800 | 39850 | 39750 | 131 |
| 381 | 20240516 | 125100 | 1403735900 | 39800 | 39800 | 39800 | 39750 | 153 |
| 382 | 20240516 | 125000 | 1397650100 | 39800 | 39800 | 39850 | 39750 | 111 |
| 383 | 20240516 | 124900 | 1393234200 | 39850 | 39850 | 39850 | 39800 | 39 |
| 384 | 20240516 | 124800 | 1391680350 | 39800 | 39800 | 39850 | 39750 | 123 |
| 385 | 20240516 | 124700 | 1386787000 | 39850 | 39750 | 39850 | 39750 | 94 |
| 386 | 20240516 | 124600 | 1383045300 | 39750 | 39800 | 39900 | 39750 | 78 |
| 387 | 20240516 | 124500 | 1379937850 | 39800 | 39850 | 39850 | 39800 | 115 |
| 388 | 20240516 | 124400 | 1375356950 | 39900 | 39850 | 39900 | 39750 | 54 |
| 389 | 20240516 | 124300 | 1373205050 | 39850 | 39800 | 39900 | 39750 | 116 |
| 390 | 20240516 | 124200 | 1368585600 | 39800 | 39800 | 39900 | 39800 | 46 |
| 391 | 20240516 | 124100 | 1366753900 | 39800 | 39850 | 39850 | 39800 | 175 |
| 392 | 20240516 | 124000 | 1359787150 | 39800 | 39800 | 39850 | 39800 | 64 |
| 393 | 20240516 | 123900 | 1357237000 | 39850 | 39850 | 39900 | 39800 | 83 |
| 394 | 20240516 | 123800 | 1353928350 | 39800 | 39800 | 39850 | 39750 | 123 |
| 395 | 20240516 | 123700 | 1349029550 | 39850 | 39850 | 39900 | 39750 | 81 |
| 396 | 20240516 | 123600 | 1345799300 | 39850 | 39850 | 39850 | 39800 | 184 |
| 397 | 20240516 | 123500 | 1338469600 | 39850 | 39850 | 39900 | 39800 | 49 |
| 398 | 20240516 | 123400 | 1336515450 | 39800 | 39800 | 39800 | 39750 | 202 |
| 399 | 20240516 | 123300 | 1328477900 | 39750 | 39850 | 39900 | 39750 | 207 |
| 400 | 20240516 | 123200 | 1320226300 | 39850 | 39850 | 39900 | 39750 | 116 |
| 401 | 20240516 | 123100 | 1315604850 | 39850 | 39750 | 39900 | 39750 | 55 |
| 402 | 20240516 | 123000 | 1313412550 | 39800 | 39800 | 39800 | 39700 | 129 |
| 403 | 20240516 | 122900 | 1308281950 | 39800 | 39850 | 39900 | 39800 | 152 |
| 404 | 20240516 | 122800 | 1302225150 | 39850 | 39900 | 39900 | 39800 | 52 |
| 405 | 20240516 | 122700 | 1300151800 | 39800 | 39850 | 39850 | 39800 | 99 |
| 406 | 20240516 | 122600 | 1296209350 | 39850 | 39850 | 39900 | 39800 | 63 |
| 407 | 20240516 | 122500 | 1293698600 | 39850 | 39800 | 39850 | 39750 | 89 |
| 408 | 20240516 | 122400 | 1290152200 | 39750 | 39900 | 39900 | 39750 | 88 |
| 409 | 20240516 | 122300 | 1286647650 | 39750 | 39800 | 39900 | 39750 | 133 |
| 410 | 20240516 | 122200 | 1281353300 | 39850 | 39850 | 39900 | 39850 | 140 |
| 411 | 20240516 | 122100 | 1275773200 | 39850 | 39900 | 39900 | 39750 | 43 |
| 412 | 20240516 | 122000 | 1274059450 | 39900 | 39800 | 39900 | 39750 | 201 |
| 413 | 20240516 | 121900 | 1266051850 | 39800 | 39800 | 39900 | 39800 | 173 |
| 414 | 20240516 | 121800 | 1259162600 | 39850 | 39850 | 39900 | 39850 | 128 |
| 415 | 20240516 | 121700 | 1254061350 | 39800 | 39850 | 39900 | 39750 | 81 |
| 416 | 20240516 | 121600 | 1250835750 | 39750 | 39800 | 39850 | 39750 | 34 |
| 417 | 20240516 | 121500 | 1249481400 | 39800 | 39850 | 39850 | 39750 | 228 |
| 418 | 20240516 | 121400 | 1240414500 | 39850 | 39850 | 39900 | 39800 | 223 |
| 419 | 20240516 | 121300 | 1231526900 | 39800 | 39850 | 39850 | 39800 | 102 |
| 420 | 20240516 | 121200 | 1227466350 | 39850 | 39850 | 39850 | 39750 | 62 |
| 421 | 20240516 | 121100 | 1224995750 | 39800 | 39800 | 39850 | 39800 | 195 |
| 422 | 20240516 | 121000 | 1217233050 | 39850 | 39800 | 39850 | 39800 | 206 |
| 423 | 20240516 | 120900 | 1209028100 | 39850 | 39800 | 39900 | 39750 | 108 |
| 424 | 20240516 | 120800 | 1204725650 | 39900 | 39800 | 39900 | 39750 | 155 |
| 425 | 20240516 | 120700 | 1198554950 | 39850 | 39850 | 39850 | 39750 | 28 |
| 426 | 20240516 | 120600 | 1197439650 | 39800 | 39850 | 39850 | 39750 | 407 |
| 427 | 20240516 | 120500 | 1181233350 | 39800 | 39850 | 39850 | 39750 | 95 |
| 428 | 20240516 | 120400 | 1177450700 | 39850 | 39750 | 39850 | 39750 | 63 |
| 429 | 20240516 | 120300 | 1174944800 | 39700 | 39800 | 39800 | 39700 | 46 |
| 430 | 20240516 | 120200 | 1173114350 | 39700 | 39800 | 39850 | 39700 | 77 |
| 431 | 20240516 | 120100 | 1170047550 | 39850 | 39750 | 39850 | 39750 | 38 |
| 432 | 20240516 | 120000 | 1168534500 | 39800 | 39850 | 39850 | 39800 | 287 |
| 433 | 20240516 | 115900 | 1157108850 | 39850 | 39800 | 39850 | 39750 | 419 |
| 434 | 20240516 | 115800 | 1140434450 | 39800 | 39750 | 39800 | 39700 | 115 |
| 435 | 20240516 | 115700 | 1135864400 | 39750 | 39750 | 39800 | 39750 | 43 |
| 436 | 20240516 | 115600 | 1134154600 | 39650 | 39750 | 39800 | 39650 | 161 |
| 437 | 20240516 | 115500 | 1127755000 | 39750 | 39650 | 39750 | 39650 | 75 |
| 438 | 20240516 | 115400 | 1124777500 | 39700 | 39650 | 39700 | 39650 | 58 |
| 439 | 20240516 | 115300 | 1122475250 | 39600 | 39700 | 39700 | 39600 | 105 |
| 440 | 20240516 | 115200 | 1118309800 | 39700 | 39700 | 39700 | 39600 | 93 |
| 441 | 20240516 | 115100 | 1114623100 | 39750 | 39700 | 39750 | 39600 | 44 |
| 442 | 20240516 | 115000 | 1112875350 | 39650 | 39650 | 39700 | 39600 | 91 |
| 443 | 20240516 | 114900 | 1109264950 | 39700 | 39650 | 39750 | 39650 | 54 |
| 444 | 20240516 | 114800 | 1107120550 | 39650 | 39600 | 39750 | 39600 | 85 |
| 445 | 20240516 | 114700 | 1103750050 | 39600 | 39750 | 39750 | 39600 | 92 |
| 446 | 20240516 | 114600 | 1100096350 | 39750 | 39700 | 39750 | 39700 | 85 |
| 447 | 20240516 | 114500 | 1096721200 | 39750 | 39700 | 39750 | 39650 | 60 |
| 448 | 20240516 | 114400 | 1094337250 | 39700 | 39750 | 39750 | 39650 | 60 |
| 449 | 20240516 | 114300 | 1091954750 | 39650 | 39700 | 39750 | 39650 | 43 |
| 450 | 20240516 | 114200 | 1090246600 | 39700 | 39650 | 39700 | 39650 | 56 |
| 451 | 20240516 | 114100 | 1088023550 | 39650 | 39600 | 39650 | 39600 | 111 |
| 452 | 20240516 | 114000 | 1083624750 | 39650 | 39650 | 39700 | 39650 | 64 |
| 453 | 20240516 | 113900 | 1081085600 | 39700 | 39650 | 39700 | 39600 | 216 |
| 454 | 20240516 | 113800 | 1072519650 | 39600 | 39600 | 39750 | 39600 | 49 |
| 455 | 20240516 | 113700 | 1070576350 | 39600 | 39650 | 39650 | 39600 | 110 |
| 456 | 20240516 | 113600 | 1066218000 | 39750 | 39700 | 39750 | 39600 | 105 |
| 457 | 20240516 | 113500 | 1062045350 | 39600 | 39650 | 39700 | 39600 | 92 |
| 458 | 20240516 | 113400 | 1058397200 | 39650 | 39700 | 39750 | 39650 | 49 |
| 459 | 20240516 | 113300 | 1056450900 | 39650 | 39650 | 39750 | 39650 | 93 |
| 460 | 20240516 | 113200 | 1052759100 | 39750 | 39700 | 39750 | 39650 | 49 |
| 461 | 20240516 | 113100 | 1050813550 | 39700 | 39750 | 39750 | 39700 | 76 |
| 462 | 20240516 | 113000 | 1047794800 | 39750 | 39650 | 39750 | 39600 | 168 |
| 463 | 20240516 | 112900 | 1041123550 | 39600 | 39650 | 39700 | 39550 | 47 |
| 464 | 20240516 | 112800 | 1039259850 | 39650 | 39650 | 39700 | 39650 | 80 |
| 465 | 20240516 | 112700 | 1036085500 | 39650 | 39650 | 39750 | 39600 | 160 |
| 466 | 20240516 | 112600 | 1029735400 | 39650 | 39700 | 39700 | 39650 | 64 |
| 467 | 20240516 | 112500 | 1027195150 | 39650 | 39650 | 39700 | 39650 | 131 |
| 468 | 20240516 | 112400 | 1021997150 | 39650 | 39700 | 39700 | 39650 | 92 |
| 469 | 20240516 | 112300 | 1018347200 | 39700 | 39700 | 39700 | 39650 | 65 |
| 470 | 20240516 | 112200 | 1015767150 | 39700 | 39650 | 39700 | 39550 | 76 |
| 471 | 20240516 | 112100 | 1012752300 | 39550 | 39600 | 39700 | 39550 | 23 |
| 472 | 20240516 | 112000 | 1011840500 | 39650 | 39700 | 39700 | 39600 | 93 |
| 473 | 20240516 | 111900 | 1008153850 | 39650 | 39650 | 39700 | 39600 | 80 |
| 474 | 20240516 | 111800 | 1004979000 | 39650 | 39550 | 39650 | 39550 | 85 |
| 475 | 20240516 | 111700 | 1001611050 | 39650 | 39650 | 39650 | 39600 | 52 |
| 476 | 20240516 | 111600 | 999549600 | 39650 | 39600 | 39650 | 39550 | 93 |
| 477 | 20240516 | 111500 | 995864850 | 39600 | 39550 | 39650 | 39550 | 45 |
| 478 | 20240516 | 111400 | 994081450 | 39550 | 39550 | 39650 | 39550 | 124 |
| 479 | 20240516 | 111300 | 989171000 | 39650 | 39600 | 39650 | 39600 | 107 |
| 480 | 20240516 | 111200 | 984931400 | 39650 | 39600 | 39650 | 39600 | 53 |
| 481 | 20240516 | 111100 | 982830550 | 39650 | 39600 | 39650 | 39600 | 129 |
| 482 | 20240516 | 111000 | 977719900 | 39650 | 39650 | 39650 | 39600 | 61 |
| 483 | 20240516 | 110900 | 975301400 | 39650 | 39600 | 39650 | 39600 | 175 |
| 484 | 20240516 | 110800 | 968367300 | 39650 | 39550 | 39650 | 39550 | 110 |
| 485 | 20240516 | 110700 | 964010700 | 39550 | 39600 | 39600 | 39550 | 101 |
| 486 | 20240516 | 110600 | 960014000 | 39550 | 39600 | 39600 | 39550 | 52 |
| 487 | 20240516 | 110500 | 957955300 | 39550 | 39500 | 39600 | 39500 | 77 |
| 488 | 20240516 | 110400 | 954908900 | 39550 | 39550 | 39550 | 39500 | 39 |
| 489 | 20240516 | 110300 | 953366500 | 39500 | 39550 | 39600 | 39500 | 51 |
| 490 | 20240516 | 110200 | 951347550 | 39600 | 39600 | 39600 | 39500 | 109 |
| 491 | 20240516 | 110100 | 947034000 | 39600 | 39550 | 39600 | 39500 | 36 |
| 492 | 20240516 | 110000 | 945609650 | 39550 | 39550 | 39600 | 39500 | 113 |
| 493 | 20240516 | 105900 | 941138450 | 39550 | 39550 | 39550 | 39500 | 75 |
| 494 | 20240516 | 105800 | 938172700 | 39550 | 39600 | 39600 | 39500 | 36 |
| 495 | 20240516 | 105700 | 936748450 | 39600 | 39550 | 39600 | 39500 | 122 |
| 496 | 20240516 | 105600 | 931925150 | 39500 | 39500 | 39600 | 39500 | 68 |
| 497 | 20240516 | 105500 | 929235200 | 39600 | 39500 | 39600 | 39500 | 72 |
| 498 | 20240516 | 105400 | 926387500 | 39550 | 39550 | 39550 | 39500 | 83 |
| 499 | 20240516 | 105300 | 923105300 | 39550 | 39500 | 39600 | 39500 | 104 |
| 500 | 20240516 | 105200 | 918992650 | 39500 | 39650 | 39650 | 39500 | 33 |
| 501 | 20240516 | 105100 | 917684900 | 39650 | 39500 | 39650 | 39500 | 76 |
| 502 | 20240516 | 105000 | 914675850 | 39600 | 39500 | 39650 | 39500 | 74 |
| 503 | 20240516 | 104900 | 911744150 | 39650 | 39600 | 39650 | 39550 | 108 |
| 504 | 20240516 | 104800 | 907469300 | 39600 | 39600 | 39600 | 39500 | 88 |
| 505 | 20240516 | 104700 | 903989350 | 39550 | 39600 | 39650 | 39550 | 54 |
| 506 | 20240516 | 104600 | 901850850 | 39650 | 39600 | 39650 | 39550 | 159 |
| 507 | 20240516 | 104500 | 895552950 | 39550 | 39550 | 39600 | 39500 | 198 |
| 508 | 20240516 | 104400 | 887722100 | 39550 | 39550 | 39600 | 39550 | 84 |
| 509 | 20240516 | 104300 | 884398350 | 39550 | 39500 | 39600 | 39500 | 116 |
| 510 | 20240516 | 104200 | 879808350 | 39600 | 39500 | 39600 | 39450 | 148 |
| 511 | 20240516 | 104100 | 873961050 | 39500 | 39500 | 39550 | 39450 | 41 |
| 512 | 20240516 | 104000 | 872340700 | 39450 | 39500 | 39550 | 39450 | 153 |
| 513 | 20240516 | 103900 | 866295350 | 39500 | 39500 | 39550 | 39450 | 245 |
| 514 | 20240516 | 103800 | 856617650 | 39500 | 39500 | 39500 | 39450 | 172 |
| 515 | 20240516 | 103700 | 849830800 | 39500 | 39500 | 39500 | 39450 | 97 |
| 516 | 20240516 | 103600 | 846000850 | 39500 | 39450 | 39500 | 39450 | 289 |
| 517 | 20240516 | 103500 | 834589900 | 39450 | 39500 | 39500 | 39450 | 40 |
| 518 | 20240516 | 103400 | 833010050 | 39450 | 39400 | 39450 | 39400 | 65 |
| 519 | 20240516 | 103300 | 830447150 | 39450 | 39400 | 39500 | 39400 | 37 |
| 520 | 20240516 | 103200 | 828987200 | 39400 | 39450 | 39450 | 39400 | 119 |
| 521 | 20240516 | 103100 | 824295050 | 39450 | 39450 | 39500 | 39400 | 27 |
| 522 | 20240516 | 103000 | 823230200 | 39400 | 39450 | 39500 | 39400 | 123 |
| 523 | 20240516 | 102900 | 818377650 | 39400 | 39400 | 39450 | 39400 | 57 |
| 524 | 20240516 | 102800 | 816130000 | 39400 | 39400 | 39450 | 39400 | 75 |
| 525 | 20240516 | 102700 | 813174950 | 39400 | 39450 | 39500 | 39400 | 207 |
| 526 | 20240516 | 102600 | 805010700 | 39500 | 39500 | 39500 | 39500 | 28 |
| 527 | 20240516 | 102500 | 803904700 | 39500 | 39450 | 39500 | 39400 | 414 |
| 528 | 20240516 | 102400 | 787575100 | 39400 | 39450 | 39450 | 39400 | 56 |
| 529 | 20240516 | 102300 | 785366450 | 39450 | 39450 | 39450 | 39400 | 201 |
| 530 | 20240516 | 102200 | 777438450 | 39450 | 39400 | 39450 | 39400 | 128 |
| 531 | 20240516 | 102100 | 772388900 | 39450 | 39500 | 39600 | 39400 | 745 |
| 532 | 20240516 | 102000 | 742956600 | 39500 | 39550 | 39550 | 39500 | 112 |
| 533 | 20240516 | 101900 | 738527350 | 39500 | 39550 | 39600 | 39500 | 43 |
| 534 | 20240516 | 101800 | 736826750 | 39550 | 39550 | 39600 | 39500 | 114 |
| 535 | 20240516 | 101700 | 732316950 | 39550 | 39750 | 39750 | 39450 | 1382 |
| 536 | 20240516 | 101600 | 677595200 | 39700 | 39750 | 39800 | 39700 | 125 |
| 537 | 20240516 | 101500 | 672629650 | 39750 | 39700 | 39750 | 39700 | 79 |
| 538 | 20240516 | 101400 | 669489750 | 39750 | 39750 | 39750 | 39700 | 75 |
| 539 | 20240516 | 101300 | 666511750 | 39750 | 39700 | 39750 | 39700 | 170 |
| 540 | 20240516 | 101200 | 659759400 | 39700 | 39600 | 39750 | 39600 | 83 |
| 541 | 20240516 | 101100 | 656463050 | 39600 | 39600 | 39700 | 39600 | 259 |
| 542 | 20240516 | 101000 | 646198450 | 39600 | 39650 | 39700 | 39600 | 171 |
| 543 | 20240516 | 100900 | 639421000 | 39650 | 39550 | 39650 | 39550 | 33 |
| 544 | 20240516 | 100800 | 638114250 | 39600 | 39700 | 39700 | 39600 | 60 |
| 545 | 20240516 | 100700 | 635736250 | 39650 | 39600 | 39650 | 39600 | 159 |
| 546 | 20240516 | 100600 | 629434500 | 39550 | 39600 | 39650 | 39550 | 76 |
| 547 | 20240516 | 100500 | 626427500 | 39600 | 39650 | 39700 | 39600 | 54 |
| 548 | 20240516 | 100400 | 624286400 | 39650 | 39700 | 39700 | 39650 | 91 |
| 549 | 20240516 | 100300 | 620675600 | 39650 | 39650 | 39650 | 39650 | 65 |
| 550 | 20240516 | 100200 | 618098350 | 39700 | 39700 | 39700 | 39700 | 7 |
| 551 | 20240516 | 100100 | 617820450 | 39700 | 39650 | 39700 | 39550 | 69 |
| 552 | 20240516 | 100000 | 615082850 | 39650 | 39600 | 39650 | 39600 | 10 |
| 553 | 20240516 | 095900 | 614686400 | 39700 | 39700 | 39700 | 39700 | 111 |
| 554 | 20240516 | 095800 | 610279700 | 39700 | 39650 | 39700 | 39550 | 257 |
| 555 | 20240516 | 095700 | 600092550 | 39700 | 39700 | 39750 | 39700 | 189 |
| 556 | 20240516 | 095600 | 592586950 | 39650 | 39650 | 39750 | 39650 | 430 |
| 557 | 20240516 | 095500 | 575510000 | 39650 | 39650 | 39650 | 39650 | 37 |
| 558 | 20240516 | 095400 | 574042950 | 39700 | 39700 | 39700 | 39700 | 39 |
| 559 | 20240516 | 095300 | 572494650 | 39650 | 39600 | 39700 | 39600 | 132 |
| 560 | 20240516 | 095200 | 567259000 | 39600 | 39600 | 39600 | 39600 | 7 |
| 561 | 20240516 | 095100 | 566981800 | 39700 | 39600 | 39700 | 39600 | 234 |
| 562 | 20240516 | 095000 | 557707300 | 39600 | 39600 | 39600 | 39550 | 69 |
| 563 | 20240516 | 094900 | 554974950 | 39700 | 39700 | 39700 | 39550 | 38 |
| 564 | 20240516 | 094800 | 553471750 | 39700 | 39600 | 39700 | 39600 | 318 |
| 565 | 20240516 | 094700 | 540871200 | 39600 | 39600 | 39600 | 39600 | 34 |
| 566 | 20240516 | 094600 | 539524800 | 39600 | 39600 | 39650 | 39600 | 341 |
| 567 | 20240516 | 094500 | 526012850 | 39600 | 39600 | 39650 | 39600 | 39 |
| 568 | 20240516 | 094400 | 524468400 | 39700 | 39550 | 39700 | 39550 | 222 |
| 569 | 20240516 | 094300 | 515660550 | 39550 | 39500 | 39650 | 39500 | 869 |
| 570 | 20240516 | 094200 | 481270350 | 39500 | 39550 | 39550 | 39500 | 259 |
| 571 | 20240516 | 094100 | 471035900 | 39550 | 39550 | 39550 | 39550 | 216 |
| 572 | 20240516 | 094000 | 462493100 | 39600 | 39600 | 39600 | 39600 | 81 |
| 573 | 20240516 | 093900 | 459285500 | 39600 | 39550 | 39600 | 39550 | 703 |
| 574 | 20240516 | 093800 | 431453250 | 39550 | 39500 | 39550 | 39500 | 192 |
| 575 | 20240516 | 093700 | 423859900 | 39550 | 39500 | 39550 | 39500 | 31 |
| 576 | 20240516 | 093600 | 422635350 | 39550 | 39550 | 39600 | 39550 | 158 |
| 577 | 20240516 | 093500 | 416384950 | 39550 | 39550 | 39550 | 39500 | 344 |
| 578 | 20240516 | 093400 | 402779800 | 39600 | 39600 | 39600 | 39600 | 38 |
| 579 | 20240516 | 093300 | 401275000 | 39600 | 39600 | 39600 | 39600 | 304 |
| 580 | 20240516 | 093200 | 389236600 | 39650 | 39650 | 39650 | 39650 | 57 |
| 581 | 20240516 | 093100 | 386976550 | 39650 | 39650 | 39650 | 39650 | 77 |
| 582 | 20240516 | 093000 | 383923500 | 39650 | 39650 | 39700 | 39650 | 309 |
| 583 | 20240516 | 092900 | 371669300 | 39550 | 39550 | 39550 | 39550 | 218 |
| 584 | 20240516 | 092800 | 363047400 | 39500 | 39700 | 39700 | 39500 | 499 |
| 585 | 20240516 | 092700 | 343284700 | 39700 | 39750 | 39750 | 39700 | 95 |
| 586 | 20240516 | 092600 | 339512400 | 39700 | 39650 | 39700 | 39650 | 99 |
| 587 | 20240516 | 092500 | 335583600 | 39650 | 39650 | 39650 | 39650 | 194 |
| 588 | 20240516 | 092400 | 327891500 | 39750 | 39700 | 39750 | 39700 | 181 |
| 589 | 20240516 | 092300 | 320705100 | 39750 | 39800 | 39800 | 39750 | 163 |
| 590 | 20240516 | 092200 | 314219750 | 39800 | 39750 | 39900 | 39750 | 336 |
| 591 | 20240516 | 092100 | 300853800 | 39750 | 39900 | 39900 | 39750 | 84 |
| 592 | 20240516 | 092000 | 297502350 | 39950 | 39850 | 39950 | 39750 | 546 |
| 593 | 20240516 | 091900 | 275749500 | 39850 | 39900 | 39950 | 39850 | 99 |
| 594 | 20240516 | 091800 | 271800250 | 39950 | 39900 | 39950 | 39900 | 259 |
| 595 | 20240516 | 091700 | 261465800 | 39950 | 39900 | 39950 | 39900 | 93 |
| 596 | 20240516 | 091600 | 257753050 | 39900 | 39950 | 40000 | 39900 | 178 |
| 597 | 20240516 | 091500 | 250646100 | 39950 | 39950 | 40000 | 39950 | 128 |
| 598 | 20240516 | 091400 | 245532450 | 39950 | 39950 | 40000 | 39950 | 204 |
| 599 | 20240516 | 091300 | 237382300 | 39950 | 39950 | 40000 | 39950 | 148 |
| 600 | 20240516 | 091200 | 231469450 | 39950 | 39850 | 40000 | 39850 | 207 |
| 601 | 20240516 | 091100 | 223202200 | 39900 | 40000 | 40000 | 39900 | 328 |
| 602 | 20240516 | 091000 | 210087300 | 40000 | 40050 | 40050 | 40000 | 113 |
| 603 | 20240516 | 090900 | 205565250 | 40000 | 40050 | 40050 | 40000 | 245 |
| 604 | 20240516 | 090800 | 195754500 | 40050 | 40000 | 40100 | 40000 | 166 |
| 605 | 20240516 | 090700 | 189104200 | 40050 | 40050 | 40050 | 39950 | 554 |
| 606 | 20240516 | 090600 | 166934900 | 40050 | 40050 | 40050 | 40050 | 57 |
| 607 | 20240516 | 090500 | 164652050 | 40050 | 40150 | 40150 | 40050 | 518 |
| 608 | 20240516 | 090400 | 143876550 | 40100 | 40100 | 40150 | 40100 | 153 |
| 609 | 20240516 | 090300 | 137738600 | 40100 | 40100 | 40150 | 40100 | 1050 |
| 610 | 20240516 | 090200 | 95588850 | 40100 | 40150 | 40150 | 40100 | 557 |
| 611 | 20240516 | 090100 | 73234000 | 40150 | 40100 | 40200 | 40050 | 304 |
| 612 | 20240516 | 090000 | 61034450 | 40100 | 40200 | 40250 | 39900 | 1519 |