34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 192100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 9135 |
| 3 | 20240523 | 192000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20240523 | 191900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20240523 | 191800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20240523 | 191700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20240523 | 191600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20240523 | 191500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20240523 | 191400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20240523 | 191300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20240523 | 191200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20240523 | 191100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20240523 | 191000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20240523 | 190900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20240523 | 190800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20240523 | 190700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20240523 | 190600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20240523 | 190500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20240523 | 190400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20240523 | 190300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20240523 | 190200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20240523 | 190100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20240523 | 190000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20240523 | 185900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20240523 | 185800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20240523 | 185700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20240523 | 185600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20240523 | 185500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20240523 | 185400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20240523 | 185300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20240523 | 185200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20240523 | 185100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 9135 |
| 33 | 20240523 | 185000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20240523 | 184900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20240523 | 184800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20240523 | 184700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20240523 | 184600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20240523 | 184500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20240523 | 184400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20240523 | 184300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20240523 | 184200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20240523 | 184100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20240523 | 184000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20240523 | 183900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20240523 | 183800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20240523 | 183700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20240523 | 183600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20240523 | 183500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20240523 | 183400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20240523 | 183300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20240523 | 183200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20240523 | 183100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20240523 | 183000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20240523 | 182900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20240523 | 182800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20240523 | 182700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20240523 | 182600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20240523 | 182500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20240523 | 182400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20240523 | 182300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20240523 | 182200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20240523 | 182100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 9135 |
| 63 | 20240523 | 182000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20240523 | 181900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20240523 | 181800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20240523 | 181700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20240523 | 181600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20240523 | 181500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20240523 | 181400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20240523 | 181300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20240523 | 181200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20240523 | 181100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20240523 | 181000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20240523 | 180900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20240523 | 180800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20240523 | 180700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20240523 | 180600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20240523 | 180500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20240523 | 180400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20240523 | 180300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20240523 | 180200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20240523 | 180100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20240523 | 180000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20240523 | 175900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20240523 | 175800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20240523 | 175700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20240523 | 175600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20240523 | 175500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20240523 | 175400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20240523 | 175300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20240523 | 175200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20240523 | 175100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 9135 |
| 93 | 20240523 | 175000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20240523 | 174900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20240523 | 174800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20240523 | 174700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20240523 | 174600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20240523 | 174500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20240523 | 174400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20240523 | 174300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20240523 | 174200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20240523 | 174100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20240523 | 174000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20240523 | 173900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20240523 | 173800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20240523 | 173700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20240523 | 173600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20240523 | 173500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20240523 | 173400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20240523 | 173300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20240523 | 173200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20240523 | 173100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20240523 | 173000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20240523 | 172900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20240523 | 172800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20240523 | 172700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20240523 | 172600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20240523 | 172500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20240523 | 172400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20240523 | 172300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20240523 | 172200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20240523 | 172100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 9135 |
| 123 | 20240523 | 172000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20240523 | 171900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20240523 | 171800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20240523 | 171700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20240523 | 171600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20240523 | 171500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20240523 | 171400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20240523 | 171300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20240523 | 171200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20240523 | 171100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20240523 | 171000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20240523 | 170900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20240523 | 170800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20240523 | 170700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20240523 | 170600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20240523 | 170500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20240523 | 170400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20240523 | 170300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20240523 | 170200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20240523 | 170100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20240523 | 170000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20240523 | 165900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20240523 | 165800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20240523 | 165700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20240523 | 165600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20240523 | 165500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20240523 | 165400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20240523 | 165300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20240523 | 165200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20240523 | 165100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 9135 |
| 153 | 20240523 | 165000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20240523 | 164900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20240523 | 164800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20240523 | 164700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20240523 | 164600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20240523 | 164500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20240523 | 164400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20240523 | 164300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20240523 | 164200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20240523 | 164100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20240523 | 164000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20240523 | 163900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20240523 | 163800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20240523 | 163700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20240523 | 163600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20240523 | 163500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20240523 | 163400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20240523 | 163300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20240523 | 163200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20240523 | 163100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20240523 | 163000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20240523 | 162900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20240523 | 162800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20240523 | 162700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20240523 | 162600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20240523 | 162500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20240523 | 162400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20240523 | 162300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20240523 | 162200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20240523 | 162100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 9135 |
| 183 | 20240523 | 162000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20240523 | 161900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20240523 | 161800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20240523 | 161700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20240523 | 161600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20240523 | 161500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20240523 | 161400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20240523 | 161300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20240523 | 161200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20240523 | 161100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20240523 | 161000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20240523 | 160900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20240523 | 160800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20240523 | 160700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20240523 | 160600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20240523 | 160500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20240523 | 160400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20240523 | 160300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20240523 | 160200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20240523 | 160100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20240523 | 160000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20240523 | 155900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20240523 | 155800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20240523 | 155700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20240523 | 155600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20240523 | 155500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20240523 | 155400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20240523 | 155300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20240523 | 155200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20240523 | 155100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 9135 |
| 213 | 20240523 | 155000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20240523 | 154900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20240523 | 154800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20240523 | 154700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20240523 | 154600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20240523 | 154500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20240523 | 154400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20240523 | 154300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20240523 | 154200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20240523 | 154100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20240523 | 154000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20240523 | 153900 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20240523 | 153800 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20240523 | 153700 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20240523 | 153600 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20240523 | 153500 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20240523 | 153400 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20240523 | 153300 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20240523 | 153200 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20240523 | 153100 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20240523 | 153000 | 13471644350 | 32600 | 32600 | 32600 | 32600 | 9135 |
| 234 | 20240523 | 152900 | 13173843350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20240523 | 152800 | 13173843350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20240523 | 152700 | 13173843350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20240523 | 152600 | 13173843350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20240523 | 152500 | 13173843350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 239 | 20240523 | 152400 | 13173843350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20240523 | 152300 | 13173843350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20240523 | 152200 | 13173843350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20240523 | 152100 | 13173843350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 243 | 20240523 | 152000 | 13173843350 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20240523 | 151900 | 13173843350 | 32600 | 32500 | 32600 | 32450 | 894 |
| 245 | 20240523 | 151800 | 13144758650 | 32500 | 32450 | 32550 | 32450 | 1398 |
| 246 | 20240523 | 151700 | 13099349650 | 32450 | 32500 | 32600 | 32450 | 1354 |
| 247 | 20240523 | 151600 | 13055335700 | 32500 | 32500 | 32600 | 32500 | 1188 |
| 248 | 20240523 | 151500 | 13016715100 | 32500 | 32600 | 32600 | 32500 | 1329 |
| 249 | 20240523 | 151400 | 12973447250 | 32600 | 32650 | 32650 | 32550 | 611 |
| 250 | 20240523 | 151300 | 12953515850 | 32650 | 32550 | 32650 | 32500 | 1687 |
| 251 | 20240523 | 151200 | 12898585550 | 32550 | 32500 | 32550 | 32500 | 413 |
| 252 | 20240523 | 151100 | 12885156300 | 32500 | 32500 | 32550 | 32500 | 653 |
| 253 | 20240523 | 151000 | 12863901650 | 32550 | 32550 | 32550 | 32500 | 650 |
| 254 | 20240523 | 150900 | 12842755250 | 32550 | 32550 | 32550 | 32500 | 194 |
| 255 | 20240523 | 150800 | 12836440700 | 32550 | 32550 | 32550 | 32500 | 176 |
| 256 | 20240523 | 150700 | 12830713800 | 32550 | 32500 | 32550 | 32500 | 534 |
| 257 | 20240523 | 150600 | 12813342200 | 32500 | 32500 | 32500 | 32450 | 1166 |
| 258 | 20240523 | 150500 | 12775481900 | 32450 | 32450 | 32500 | 32450 | 635 |
| 259 | 20240523 | 150400 | 12754855050 | 32500 | 32500 | 32500 | 32450 | 2388 |
| 260 | 20240523 | 150300 | 12677248250 | 32500 | 32550 | 32550 | 32500 | 1678 |
| 261 | 20240523 | 150200 | 12622713150 | 32550 | 32600 | 32600 | 32550 | 2470 |
| 262 | 20240523 | 150100 | 12542311400 | 32600 | 32700 | 32700 | 32600 | 217 |
| 263 | 20240523 | 150000 | 12535227150 | 32750 | 32650 | 32750 | 32650 | 448 |
| 264 | 20240523 | 145900 | 12520578600 | 32700 | 32700 | 32700 | 32600 | 409 |
| 265 | 20240523 | 145800 | 12507210250 | 32700 | 32650 | 32700 | 32650 | 387 |
| 266 | 20240523 | 145700 | 12494572200 | 32600 | 32650 | 32650 | 32600 | 856 |
| 267 | 20240523 | 145600 | 12466659000 | 32600 | 32650 | 32650 | 32600 | 548 |
| 268 | 20240523 | 145500 | 12448786750 | 32650 | 32650 | 32700 | 32600 | 186 |
| 269 | 20240523 | 145400 | 12442716000 | 32600 | 32650 | 32650 | 32600 | 1909 |
| 270 | 20240523 | 145300 | 12380407450 | 32650 | 32700 | 32700 | 32650 | 2479 |
| 271 | 20240523 | 145200 | 12299369450 | 32700 | 32700 | 32750 | 32700 | 368 |
| 272 | 20240523 | 145100 | 12287330850 | 32700 | 32700 | 32750 | 32700 | 96 |
| 273 | 20240523 | 145000 | 12284187150 | 32700 | 32700 | 32750 | 32700 | 240 |
| 274 | 20240523 | 144900 | 12276337850 | 32700 | 32700 | 32750 | 32700 | 8 |
| 275 | 20240523 | 144800 | 12276076200 | 32700 | 32750 | 32750 | 32700 | 22 |
| 276 | 20240523 | 144700 | 12275356550 | 32750 | 32650 | 32750 | 32650 | 313 |
| 277 | 20240523 | 144600 | 12265117950 | 32650 | 32650 | 32650 | 32650 | 38 |
| 278 | 20240523 | 144500 | 12263877250 | 32700 | 32650 | 32700 | 32650 | 596 |
| 279 | 20240523 | 144400 | 12244397750 | 32650 | 32600 | 32650 | 32600 | 404 |
| 280 | 20240523 | 144300 | 12231226300 | 32650 | 32650 | 32650 | 32600 | 326 |
| 281 | 20240523 | 144200 | 12220582700 | 32650 | 32600 | 32650 | 32600 | 64 |
| 282 | 20240523 | 144100 | 12218495950 | 32600 | 32600 | 32600 | 32600 | 30 |
| 283 | 20240523 | 144000 | 12217517950 | 32600 | 32600 | 32600 | 32550 | 175 |
| 284 | 20240523 | 143900 | 12211813250 | 32550 | 32600 | 32600 | 32550 | 439 |
| 285 | 20240523 | 143800 | 12197515200 | 32550 | 32550 | 32550 | 32550 | 602 |
| 286 | 20240523 | 143700 | 12177920100 | 32550 | 32650 | 32700 | 32550 | 4494 |
| 287 | 20240523 | 143600 | 12031501850 | 32650 | 32650 | 32650 | 32600 | 370 |
| 288 | 20240523 | 143500 | 12019422350 | 32600 | 32650 | 32650 | 32600 | 351 |
| 289 | 20240523 | 143400 | 12007973800 | 32650 | 32600 | 32650 | 32600 | 1328 |
| 290 | 20240523 | 143300 | 11964620700 | 32600 | 32650 | 32650 | 32550 | 5355 |
| 291 | 20240523 | 143200 | 11789937150 | 32650 | 32700 | 32700 | 32650 | 1302 |
| 292 | 20240523 | 143100 | 11747387050 | 32700 | 32700 | 32700 | 32700 | 823 |
| 293 | 20240523 | 143000 | 11720474950 | 32700 | 32750 | 32750 | 32700 | 349 |
| 294 | 20240523 | 142900 | 11709055900 | 32750 | 32800 | 32800 | 32750 | 341 |
| 295 | 20240523 | 142800 | 11697876650 | 32800 | 32700 | 32800 | 32700 | 748 |
| 296 | 20240523 | 142700 | 11673374750 | 32750 | 32750 | 32800 | 32750 | 345 |
| 297 | 20240523 | 142600 | 11662071000 | 32750 | 32800 | 32850 | 32750 | 515 |
| 298 | 20240523 | 142500 | 11645168100 | 32800 | 32700 | 32800 | 32700 | 865 |
| 299 | 20240523 | 142400 | 11616832200 | 32700 | 32700 | 32750 | 32700 | 864 |
| 300 | 20240523 | 142300 | 11588575750 | 32700 | 32700 | 32700 | 32650 | 3834 |
| 301 | 20240523 | 142200 | 11463297900 | 32700 | 32800 | 32800 | 32700 | 771 |
| 302 | 20240523 | 142100 | 11438046600 | 32800 | 32850 | 32850 | 32800 | 94 |
| 303 | 20240523 | 142000 | 11434958850 | 32800 | 32850 | 32900 | 32800 | 2052 |
| 304 | 20240523 | 141900 | 11367568000 | 32800 | 32750 | 32800 | 32750 | 211 |
| 305 | 20240523 | 141800 | 11360647500 | 32750 | 32750 | 32750 | 32750 | 26 |
| 306 | 20240523 | 141700 | 11359796000 | 32750 | 32700 | 32750 | 32700 | 122 |
| 307 | 20240523 | 141600 | 11355801600 | 32700 | 32750 | 32750 | 32700 | 1128 |
| 308 | 20240523 | 141500 | 11318864450 | 32750 | 32800 | 32800 | 32750 | 2820 |
| 309 | 20240523 | 141400 | 11226506950 | 32800 | 32850 | 32850 | 32750 | 228 |
| 310 | 20240523 | 141300 | 11219027900 | 32850 | 32800 | 32850 | 32800 | 173 |
| 311 | 20240523 | 141200 | 11213349100 | 32800 | 32800 | 32800 | 32750 | 44 |
| 312 | 20240523 | 141100 | 11211906100 | 32750 | 32750 | 32800 | 32750 | 103 |
| 313 | 20240523 | 141000 | 11208529000 | 32800 | 32750 | 32850 | 32750 | 337 |
| 314 | 20240523 | 140900 | 11197473350 | 32750 | 32700 | 32750 | 32700 | 57 |
| 315 | 20240523 | 140800 | 11195609250 | 32700 | 32800 | 32800 | 32700 | 318 |
| 316 | 20240523 | 140700 | 11185201150 | 32700 | 32850 | 32850 | 32650 | 2171 |
| 317 | 20240523 | 140600 | 11114120950 | 32800 | 32850 | 32850 | 32800 | 127 |
| 318 | 20240523 | 140500 | 11109951050 | 32850 | 32800 | 32850 | 32800 | 483 |
| 319 | 20240523 | 140400 | 11094108400 | 32800 | 32850 | 32850 | 32800 | 1031 |
| 320 | 20240523 | 140300 | 11060240300 | 32850 | 32850 | 32850 | 32850 | 78 |
| 321 | 20240523 | 140200 | 11057678000 | 32850 | 32800 | 32850 | 32800 | 20 |
| 322 | 20240523 | 140100 | 11057021100 | 32850 | 32850 | 32900 | 32800 | 504 |
| 323 | 20240523 | 140000 | 11040462500 | 32900 | 32900 | 32900 | 32850 | 305 |
| 324 | 20240523 | 135900 | 11030428250 | 32850 | 32850 | 32850 | 32850 | 127 |
| 325 | 20240523 | 135800 | 11026256300 | 32800 | 32800 | 32850 | 32800 | 954 |
| 326 | 20240523 | 135700 | 10994928250 | 32800 | 32650 | 32800 | 32650 | 234 |
| 327 | 20240523 | 135600 | 10987270950 | 32700 | 32800 | 32800 | 32700 | 3343 |
| 328 | 20240523 | 135500 | 10877868950 | 32800 | 32850 | 32850 | 32800 | 1305 |
| 329 | 20240523 | 135400 | 10835064900 | 32850 | 32800 | 32850 | 32800 | 206 |
| 330 | 20240523 | 135300 | 10828301900 | 32800 | 32850 | 32850 | 32800 | 406 |
| 331 | 20240523 | 135200 | 10814982950 | 32850 | 32850 | 32850 | 32850 | 22 |
| 332 | 20240523 | 135100 | 10814260250 | 32850 | 32800 | 32900 | 32800 | 139 |
| 333 | 20240523 | 135000 | 10809691650 | 32850 | 32850 | 32850 | 32800 | 349 |
| 334 | 20240523 | 134900 | 10798231600 | 32800 | 32800 | 32850 | 32800 | 1065 |
| 335 | 20240523 | 134800 | 10763299250 | 32800 | 32850 | 32850 | 32800 | 715 |
| 336 | 20240523 | 134700 | 10739811700 | 32850 | 32850 | 32900 | 32850 | 1084 |
| 337 | 20240523 | 134600 | 10704188200 | 32900 | 32900 | 32900 | 32850 | 1024 |
| 338 | 20240523 | 134500 | 10670501100 | 32950 | 32850 | 32950 | 32850 | 1043 |
| 339 | 20240523 | 134400 | 10636186950 | 32850 | 32900 | 32900 | 32850 | 90 |
| 340 | 20240523 | 134300 | 10633226050 | 32900 | 32850 | 32900 | 32850 | 99 |
| 341 | 20240523 | 134200 | 10629969150 | 32850 | 32900 | 32900 | 32850 | 351 |
| 342 | 20240523 | 134100 | 10618436800 | 32900 | 32900 | 32900 | 32850 | 668 |
| 343 | 20240523 | 134000 | 10596470600 | 32900 | 32900 | 32900 | 32900 | 471 |
| 344 | 20240523 | 133900 | 10580974700 | 32900 | 32900 | 32950 | 32900 | 222 |
| 345 | 20240523 | 133800 | 10573666600 | 32950 | 33050 | 33050 | 32950 | 3397 |
| 346 | 20240523 | 133700 | 10461672850 | 33050 | 33100 | 33100 | 33050 | 54 |
| 347 | 20240523 | 133600 | 10459888000 | 33100 | 33050 | 33100 | 33000 | 402 |
| 348 | 20240523 | 133500 | 10446604900 | 33100 | 33050 | 33100 | 33000 | 761 |
| 349 | 20240523 | 133400 | 10421465000 | 33050 | 33050 | 33050 | 33050 | 57 |
| 350 | 20240523 | 133300 | 10419581150 | 33050 | 33100 | 33100 | 33050 | 149 |
| 351 | 20240523 | 133200 | 10414656600 | 33100 | 33150 | 33150 | 33100 | 146 |
| 352 | 20240523 | 133100 | 10409823800 | 33100 | 33050 | 33100 | 33050 | 232 |
| 353 | 20240523 | 133000 | 10402155700 | 33050 | 33050 | 33050 | 33050 | 918 |
| 354 | 20240523 | 132900 | 10371815800 | 33050 | 33000 | 33050 | 33000 | 413 |
| 355 | 20240523 | 132800 | 10358173800 | 33000 | 33000 | 33000 | 33000 | 165 |
| 356 | 20240523 | 132700 | 10352728800 | 33000 | 33000 | 33000 | 33000 | 958 |
| 357 | 20240523 | 132600 | 10321114800 | 33000 | 33000 | 33000 | 33000 | 181 |
| 358 | 20240523 | 132500 | 10315141800 | 33000 | 33000 | 33000 | 32950 | 144 |
| 359 | 20240523 | 132400 | 10310390950 | 33050 | 33000 | 33050 | 33000 | 632 |
| 360 | 20240523 | 132300 | 10289526650 | 33100 | 33050 | 33100 | 33050 | 469 |
| 361 | 20240523 | 132200 | 10274016700 | 33050 | 33000 | 33050 | 32950 | 240 |
| 362 | 20240523 | 132100 | 10266093550 | 33000 | 32950 | 33000 | 32950 | 108 |
| 363 | 20240523 | 132000 | 10262532300 | 32950 | 33000 | 33050 | 32900 | 714 |
| 364 | 20240523 | 131900 | 10238964350 | 32950 | 33050 | 33050 | 32950 | 5061 |
| 365 | 20240523 | 131800 | 10071953950 | 33050 | 33050 | 33050 | 33050 | 202 |
| 366 | 20240523 | 131700 | 10065277850 | 33000 | 33000 | 33050 | 33000 | 442 |
| 367 | 20240523 | 131600 | 10050691300 | 33000 | 33000 | 33100 | 33000 | 1165 |
| 368 | 20240523 | 131500 | 10012213850 | 32950 | 32950 | 32950 | 32900 | 903 |
| 369 | 20240523 | 131400 | 9982462650 | 32900 | 32900 | 32950 | 32900 | 558 |
| 370 | 20240523 | 131300 | 9964103750 | 32950 | 32950 | 32950 | 32900 | 279 |
| 371 | 20240523 | 131200 | 9954910750 | 33000 | 32950 | 33000 | 32900 | 710 |
| 372 | 20240523 | 131100 | 9931516850 | 32950 | 32950 | 32950 | 32950 | 250 |
| 373 | 20240523 | 131000 | 9923279350 | 32900 | 32950 | 32950 | 32900 | 203 |
| 374 | 20240523 | 130900 | 9916591950 | 33000 | 32850 | 33000 | 32850 | 669 |
| 375 | 20240523 | 130800 | 9894570150 | 32900 | 32900 | 32900 | 32900 | 992 |
| 376 | 20240523 | 130700 | 9861933350 | 32900 | 32950 | 32950 | 32900 | 1045 |
| 377 | 20240523 | 130600 | 9827550600 | 32900 | 32900 | 32900 | 32900 | 112 |
| 378 | 20240523 | 130500 | 9823865800 | 32950 | 32950 | 33000 | 32950 | 187 |
| 379 | 20240523 | 130400 | 9817700850 | 33000 | 32900 | 33000 | 32850 | 286 |
| 380 | 20240523 | 130300 | 9808277000 | 32900 | 32900 | 32900 | 32900 | 5 |
| 381 | 20240523 | 130200 | 9808112500 | 32850 | 32950 | 32950 | 32850 | 462 |
| 382 | 20240523 | 130100 | 9792914000 | 32900 | 32900 | 32900 | 32900 | 151 |
| 383 | 20240523 | 130000 | 9787946100 | 32900 | 32900 | 32900 | 32900 | 100 |
| 384 | 20240523 | 125900 | 9784656100 | 32950 | 32950 | 32950 | 32950 | 21 |
| 385 | 20240523 | 125800 | 9783964150 | 32950 | 33000 | 33000 | 32950 | 108 |
| 386 | 20240523 | 125700 | 9780400400 | 33000 | 32850 | 33000 | 32850 | 268 |
| 387 | 20240523 | 125600 | 9771583350 | 32900 | 32900 | 32900 | 32900 | 31 |
| 388 | 20240523 | 125500 | 9770563450 | 32950 | 32950 | 32950 | 32950 | 128 |
| 389 | 20240523 | 125400 | 9766345850 | 32950 | 32900 | 32950 | 32850 | 627 |
| 390 | 20240523 | 125300 | 9745714600 | 32850 | 32950 | 32950 | 32850 | 3363 |
| 391 | 20240523 | 125200 | 9635122400 | 33000 | 32950 | 33000 | 32900 | 253 |
| 392 | 20240523 | 125100 | 9626795200 | 33000 | 32950 | 33000 | 32950 | 101 |
| 393 | 20240523 | 125000 | 9623462250 | 33000 | 33000 | 33000 | 32950 | 2724 |
| 394 | 20240523 | 124900 | 9533676800 | 33000 | 33050 | 33050 | 33000 | 491 |
| 395 | 20240523 | 124800 | 9517450800 | 33050 | 33050 | 33050 | 33050 | 126 |
| 396 | 20240523 | 124700 | 9513286500 | 33050 | 33050 | 33050 | 33050 | 0 |
| 397 | 20240523 | 124600 | 9513286500 | 33050 | 33000 | 33050 | 33000 | 223 |
| 398 | 20240523 | 124500 | 9505917900 | 33000 | 33000 | 33050 | 33000 | 220 |
| 399 | 20240523 | 124400 | 9498650400 | 33000 | 33050 | 33050 | 33000 | 225 |
| 400 | 20240523 | 124300 | 9491224650 | 33050 | 33050 | 33050 | 33050 | 40 |
| 401 | 20240523 | 124200 | 9489902650 | 33000 | 33000 | 33050 | 33000 | 230 |
| 402 | 20240523 | 124100 | 9482306950 | 33000 | 32950 | 33000 | 32950 | 36 |
| 403 | 20240523 | 124000 | 9481119300 | 32950 | 33000 | 33000 | 32950 | 71 |
| 404 | 20240523 | 123900 | 9478778800 | 32950 | 33050 | 33050 | 32950 | 1101 |
| 405 | 20240523 | 123800 | 9442395850 | 33050 | 33000 | 33050 | 32950 | 1525 |
| 406 | 20240523 | 123700 | 9392112950 | 33000 | 33150 | 33150 | 33000 | 336 |
| 407 | 20240523 | 123600 | 9381022700 | 33100 | 33050 | 33100 | 33050 | 179 |
| 408 | 20240523 | 123500 | 9375101750 | 33050 | 33000 | 33050 | 33000 | 121 |
| 409 | 20240523 | 123400 | 9371103750 | 33000 | 33000 | 33000 | 33000 | 1436 |
| 410 | 20240523 | 123300 | 9323715750 | 33000 | 33150 | 33150 | 33000 | 155 |
| 411 | 20240523 | 123200 | 9318594750 | 33150 | 32900 | 33450 | 32900 | 5287 |
| 412 | 20240523 | 123100 | 9142527100 | 32900 | 32900 | 32900 | 32900 | 480 |
| 413 | 20240523 | 123000 | 9126735100 | 32900 | 32900 | 32900 | 32900 | 1 |
| 414 | 20240523 | 122900 | 9126702200 | 32900 | 32900 | 32900 | 32900 | 530 |
| 415 | 20240523 | 122800 | 9109265200 | 32850 | 32900 | 32900 | 32850 | 71 |
| 416 | 20240523 | 122700 | 9106931300 | 32900 | 32900 | 32900 | 32850 | 519 |
| 417 | 20240523 | 122600 | 9089865000 | 32950 | 32950 | 32950 | 32950 | 372 |
| 418 | 20240523 | 122500 | 9077607600 | 32950 | 32950 | 32950 | 32950 | 203 |
| 419 | 20240523 | 122400 | 9070918750 | 32950 | 33000 | 33000 | 32950 | 631 |
| 420 | 20240523 | 122300 | 9050120800 | 33000 | 33050 | 33050 | 33000 | 492 |
| 421 | 20240523 | 122200 | 9033871100 | 33000 | 32950 | 33000 | 32950 | 565 |
| 422 | 20240523 | 122100 | 9015237700 | 32900 | 32850 | 32900 | 32800 | 1647 |
| 423 | 20240523 | 122000 | 8961162100 | 32800 | 32800 | 32800 | 32800 | 456 |
| 424 | 20240523 | 121900 | 8946205300 | 32850 | 32900 | 32900 | 32800 | 158 |
| 425 | 20240523 | 121800 | 8941009100 | 32850 | 32750 | 32850 | 32750 | 650 |
| 426 | 20240523 | 121700 | 8919719450 | 32750 | 32900 | 32950 | 32750 | 7971 |
| 427 | 20240523 | 121600 | 8658112950 | 32900 | 32950 | 32950 | 32900 | 1275 |
| 428 | 20240523 | 121500 | 8616156450 | 32900 | 33050 | 33050 | 32900 | 193 |
| 429 | 20240523 | 121400 | 8609782400 | 32950 | 33000 | 33050 | 32950 | 301 |
| 430 | 20240523 | 121300 | 8599854250 | 33000 | 33000 | 33050 | 32950 | 146 |
| 431 | 20240523 | 121200 | 8595039150 | 33050 | 33050 | 33050 | 32900 | 828 |
| 432 | 20240523 | 121100 | 8567780700 | 32900 | 33050 | 33050 | 32900 | 337 |
| 433 | 20240523 | 121000 | 8556656350 | 33050 | 33050 | 33050 | 33050 | 63 |
| 434 | 20240523 | 120900 | 8554574200 | 33050 | 33050 | 33100 | 33000 | 150 |
| 435 | 20240523 | 120800 | 8549616650 | 33000 | 33050 | 33050 | 33000 | 505 |
| 436 | 20240523 | 120700 | 8532937350 | 33050 | 33000 | 33050 | 33000 | 196 |
| 437 | 20240523 | 120600 | 8526465750 | 33000 | 32900 | 33050 | 32900 | 856 |
| 438 | 20240523 | 120500 | 8498253150 | 32900 | 32950 | 33000 | 32900 | 348 |
| 439 | 20240523 | 120400 | 8486786500 | 32950 | 32950 | 32950 | 32900 | 344 |
| 440 | 20240523 | 120300 | 8475458250 | 32900 | 32950 | 33000 | 32900 | 435 |
| 441 | 20240523 | 120200 | 8461130150 | 32950 | 33000 | 33000 | 32950 | 1118 |
| 442 | 20240523 | 120100 | 8424291500 | 32950 | 33000 | 33050 | 32950 | 319 |
| 443 | 20240523 | 120000 | 8413764400 | 33000 | 33050 | 33050 | 33000 | 323 |
| 444 | 20240523 | 115900 | 8403095150 | 33000 | 33050 | 33050 | 33000 | 235 |
| 445 | 20240523 | 115800 | 8395333400 | 33050 | 33000 | 33050 | 33000 | 225 |
| 446 | 20240523 | 115700 | 8387907550 | 33050 | 33000 | 33050 | 32950 | 351 |
| 447 | 20240523 | 115600 | 8376322750 | 32950 | 32950 | 33000 | 32950 | 468 |
| 448 | 20240523 | 115500 | 8360897000 | 33000 | 33050 | 33050 | 32950 | 2308 |
| 449 | 20240523 | 115400 | 8284710600 | 33050 | 33250 | 33250 | 33050 | 1483 |
| 450 | 20240523 | 115300 | 8235645250 | 33200 | 33100 | 33250 | 33100 | 148 |
| 451 | 20240523 | 115200 | 8230736600 | 33100 | 33250 | 33250 | 33100 | 3590 |
| 452 | 20240523 | 115100 | 8111810500 | 33200 | 33200 | 33250 | 33150 | 148 |
| 453 | 20240523 | 115000 | 8106893700 | 33200 | 33200 | 33250 | 33200 | 281 |
| 454 | 20240523 | 114900 | 8097562950 | 33200 | 33250 | 33250 | 33150 | 419 |
| 455 | 20240523 | 114800 | 8083650700 | 33250 | 33250 | 33250 | 33250 | 139 |
| 456 | 20240523 | 114700 | 8079028950 | 33200 | 33250 | 33250 | 33200 | 189 |
| 457 | 20240523 | 114600 | 8072751700 | 33250 | 33300 | 33300 | 33200 | 241 |
| 458 | 20240523 | 114500 | 8064727500 | 33300 | 33150 | 33300 | 33100 | 2281 |
| 459 | 20240523 | 114400 | 7989074000 | 33150 | 33250 | 33250 | 33100 | 2854 |
| 460 | 20240523 | 114300 | 7894395650 | 33200 | 33250 | 33350 | 33200 | 970 |
| 461 | 20240523 | 114200 | 7862187100 | 33250 | 33350 | 33350 | 33250 | 218 |
| 462 | 20240523 | 114100 | 7854921250 | 33350 | 33300 | 33400 | 33200 | 1615 |
| 463 | 20240523 | 114000 | 7801200450 | 33350 | 33350 | 33350 | 33350 | 100 |
| 464 | 20240523 | 113900 | 7797865450 | 33350 | 33350 | 33350 | 33300 | 266 |
| 465 | 20240523 | 113800 | 7788994400 | 33350 | 33400 | 33400 | 33350 | 152 |
| 466 | 20240523 | 113700 | 7783918500 | 33400 | 33400 | 33400 | 33400 | 72 |
| 467 | 20240523 | 113600 | 7781513700 | 33400 | 33400 | 33400 | 33400 | 272 |
| 468 | 20240523 | 113500 | 7772428900 | 33350 | 33400 | 33400 | 33350 | 110 |
| 469 | 20240523 | 113400 | 7768757150 | 33400 | 33350 | 33400 | 33350 | 375 |
| 470 | 20240523 | 113300 | 7756236700 | 33350 | 33350 | 33350 | 33350 | 173 |
| 471 | 20240523 | 113200 | 7750467150 | 33350 | 33350 | 33350 | 33350 | 72 |
| 472 | 20240523 | 113100 | 7748065950 | 33300 | 33350 | 33350 | 33300 | 585 |
| 473 | 20240523 | 113000 | 7728556700 | 33350 | 33300 | 33350 | 33300 | 382 |
| 474 | 20240523 | 112900 | 7715823600 | 33300 | 33250 | 33300 | 33250 | 146 |
| 475 | 20240523 | 112800 | 7710962900 | 33300 | 33300 | 33300 | 33250 | 240 |
| 476 | 20240523 | 112700 | 7702971400 | 33250 | 33250 | 33300 | 33200 | 1440 |
| 477 | 20240523 | 112600 | 7655090200 | 33300 | 33300 | 33300 | 33250 | 622 |
| 478 | 20240523 | 112500 | 7634397500 | 33350 | 33300 | 33350 | 33250 | 511 |
| 479 | 20240523 | 112400 | 7617384700 | 33300 | 33300 | 33350 | 33250 | 197 |
| 480 | 20240523 | 112300 | 7610823300 | 33350 | 33300 | 33350 | 33300 | 292 |
| 481 | 20240523 | 112200 | 7601099000 | 33300 | 33300 | 33300 | 33200 | 134 |
| 482 | 20240523 | 112100 | 7596640850 | 33200 | 33350 | 33350 | 33200 | 2254 |
| 483 | 20240523 | 112000 | 7521674350 | 33350 | 33300 | 33350 | 33250 | 550 |
| 484 | 20240523 | 111900 | 7503357650 | 33300 | 33350 | 33350 | 33300 | 184 |
| 485 | 20240523 | 111800 | 7497223200 | 33400 | 33350 | 33400 | 33300 | 260 |
| 486 | 20240523 | 111700 | 7488554400 | 33350 | 33300 | 33350 | 33250 | 483 |
| 487 | 20240523 | 111600 | 7472482100 | 33300 | 33350 | 33350 | 33250 | 1366 |
| 488 | 20240523 | 111500 | 7427061500 | 33350 | 33300 | 33400 | 33300 | 441 |
| 489 | 20240523 | 111400 | 7412356150 | 33400 | 33400 | 33400 | 33350 | 169 |
| 490 | 20240523 | 111300 | 7406714300 | 33400 | 33400 | 33400 | 33400 | 159 |
| 491 | 20240523 | 111200 | 7401403700 | 33400 | 33300 | 33400 | 33300 | 189 |
| 492 | 20240523 | 111100 | 7395101300 | 33300 | 33400 | 33400 | 33300 | 1875 |
| 493 | 20240523 | 111000 | 7332633300 | 33400 | 33400 | 33400 | 33350 | 1173 |
| 494 | 20240523 | 110900 | 7293485000 | 33450 | 33500 | 33500 | 33400 | 966 |
| 495 | 20240523 | 110800 | 7261211850 | 33500 | 33550 | 33550 | 33450 | 608 |
| 496 | 20240523 | 110700 | 7240840250 | 33600 | 33550 | 33600 | 33500 | 699 |
| 497 | 20240523 | 110600 | 7217396600 | 33550 | 33550 | 33600 | 33550 | 719 |
| 498 | 20240523 | 110500 | 7193273850 | 33550 | 33500 | 33550 | 33500 | 298 |
| 499 | 20240523 | 110400 | 7183277600 | 33550 | 33500 | 33550 | 33450 | 939 |
| 500 | 20240523 | 110300 | 7151785550 | 33500 | 33500 | 33550 | 33500 | 987 |
| 501 | 20240523 | 110200 | 7118700150 | 33500 | 33450 | 33500 | 33450 | 425 |
| 502 | 20240523 | 110100 | 7104478800 | 33450 | 33400 | 33450 | 33350 | 332 |
| 503 | 20240523 | 110000 | 7093382350 | 33400 | 33450 | 33450 | 33350 | 1380 |
| 504 | 20240523 | 105900 | 7047282700 | 33400 | 33400 | 33400 | 33350 | 1704 |
| 505 | 20240523 | 105800 | 6990406600 | 33350 | 33450 | 33450 | 33350 | 1449 |
| 506 | 20240523 | 105700 | 6942023500 | 33550 | 33600 | 33600 | 33450 | 2657 |
| 507 | 20240523 | 105600 | 6852917750 | 33600 | 33450 | 33650 | 33450 | 14788 |
| 508 | 20240523 | 105500 | 6357390300 | 33450 | 33400 | 33450 | 33400 | 3301 |
| 509 | 20240523 | 105400 | 6246971900 | 33450 | 33450 | 33450 | 33450 | 511 |
| 510 | 20240523 | 105300 | 6229878950 | 33450 | 33400 | 33450 | 33400 | 1144 |
| 511 | 20240523 | 105200 | 6191669250 | 33400 | 33400 | 33400 | 33400 | 251 |
| 512 | 20240523 | 105100 | 6183285850 | 33400 | 33350 | 33400 | 33350 | 963 |
| 513 | 20240523 | 105000 | 6151123250 | 33450 | 33400 | 33450 | 33350 | 3573 |
| 514 | 20240523 | 104900 | 6031631800 | 33350 | 33350 | 33450 | 33350 | 2274 |
| 515 | 20240523 | 104800 | 5955722350 | 33350 | 33350 | 33350 | 33350 | 691 |
| 516 | 20240523 | 104700 | 5932677500 | 33350 | 33350 | 33350 | 33300 | 131 |
| 517 | 20240523 | 104600 | 5928309000 | 33350 | 33300 | 33350 | 33300 | 87 |
| 518 | 20240523 | 104500 | 5925408100 | 33350 | 33350 | 33350 | 33300 | 153 |
| 519 | 20240523 | 104400 | 5920305600 | 33350 | 33350 | 33350 | 33350 | 70 |
| 520 | 20240523 | 104300 | 5917971100 | 33300 | 33400 | 33400 | 33300 | 421 |
| 521 | 20240523 | 104200 | 5903928850 | 33400 | 33400 | 33400 | 33350 | 292 |
| 522 | 20240523 | 104100 | 5894176100 | 33350 | 33350 | 33450 | 33350 | 1765 |
| 523 | 20240523 | 104000 | 5835225900 | 33300 | 33350 | 33400 | 33300 | 2037 |
| 524 | 20240523 | 103900 | 5767290550 | 33350 | 33300 | 33350 | 33300 | 1379 |
| 525 | 20240523 | 103800 | 5721365800 | 33350 | 33350 | 33350 | 33300 | 1818 |
| 526 | 20240523 | 103700 | 5660736800 | 33400 | 33400 | 33400 | 33350 | 601 |
| 527 | 20240523 | 103600 | 5640672000 | 33400 | 33400 | 33400 | 33350 | 122 |
| 528 | 20240523 | 103500 | 5636598650 | 33400 | 33250 | 33400 | 33200 | 1407 |
| 529 | 20240523 | 103400 | 5589680100 | 33200 | 33250 | 33300 | 33200 | 1210 |
| 530 | 20240523 | 103300 | 5549422600 | 33250 | 33200 | 33250 | 33150 | 471 |
| 531 | 20240523 | 103200 | 5533787900 | 33200 | 33350 | 33350 | 33150 | 3160 |
| 532 | 20240523 | 103100 | 5428901950 | 33300 | 33300 | 33350 | 33300 | 1314 |
| 533 | 20240523 | 103000 | 5385145050 | 33250 | 33400 | 33400 | 33250 | 970 |
| 534 | 20240523 | 102900 | 5352807850 | 33400 | 33450 | 33450 | 33400 | 522 |
| 535 | 20240523 | 102800 | 5335372400 | 33400 | 33450 | 33450 | 33400 | 177 |
| 536 | 20240523 | 102700 | 5329452000 | 33450 | 33400 | 33450 | 33400 | 146 |
| 537 | 20240523 | 102600 | 5324568850 | 33350 | 33350 | 33400 | 33300 | 1607 |
| 538 | 20240523 | 102500 | 5270912250 | 33350 | 33350 | 33350 | 33300 | 181 |
| 539 | 20240523 | 102400 | 5264877900 | 33350 | 33300 | 33350 | 33300 | 107 |
| 540 | 20240523 | 102300 | 5261309500 | 33350 | 33350 | 33350 | 33300 | 278 |
| 541 | 20240523 | 102200 | 5252038300 | 33350 | 33350 | 33350 | 33300 | 216 |
| 542 | 20240523 | 102100 | 5244838500 | 33350 | 33300 | 33350 | 33250 | 152 |
| 543 | 20240523 | 102000 | 5239773050 | 33350 | 33350 | 33400 | 33350 | 1121 |
| 544 | 20240523 | 101900 | 5202346900 | 33350 | 33350 | 33350 | 33300 | 275 |
| 545 | 20240523 | 101800 | 5193175700 | 33400 | 33300 | 33400 | 33250 | 878 |
| 546 | 20240523 | 101700 | 5163931450 | 33350 | 33350 | 33400 | 33350 | 1079 |
| 547 | 20240523 | 101600 | 5127934700 | 33350 | 33400 | 33400 | 33300 | 1496 |
| 548 | 20240523 | 101500 | 5077972750 | 33400 | 33350 | 33400 | 33350 | 1814 |
| 549 | 20240523 | 101400 | 5017455750 | 33400 | 33400 | 33400 | 33350 | 394 |
| 550 | 20240523 | 101300 | 5004298200 | 33400 | 33400 | 33400 | 33400 | 242 |
| 551 | 20240523 | 101200 | 4996215400 | 33400 | 33450 | 33450 | 33400 | 1257 |
| 552 | 20240523 | 101100 | 4954231250 | 33400 | 33450 | 33450 | 33400 | 754 |
| 553 | 20240523 | 101000 | 4929011250 | 33450 | 33400 | 33450 | 33400 | 1187 |
| 554 | 20240523 | 100900 | 4889348850 | 33400 | 33400 | 33400 | 33350 | 255 |
| 555 | 20240523 | 100800 | 4880840500 | 33400 | 33350 | 33400 | 33350 | 1083 |
| 556 | 20240523 | 100700 | 4844668650 | 33400 | 33350 | 33400 | 33300 | 1389 |
| 557 | 20240523 | 100600 | 4798344450 | 33300 | 33300 | 33300 | 33250 | 1495 |
| 558 | 20240523 | 100500 | 4748561000 | 33300 | 33250 | 33300 | 33250 | 115 |
| 559 | 20240523 | 100400 | 4744733600 | 33300 | 33300 | 33300 | 33250 | 148 |
| 560 | 20240523 | 100300 | 4739805250 | 33250 | 33250 | 33300 | 33200 | 746 |
| 561 | 20240523 | 100200 | 4714997850 | 33250 | 33250 | 33250 | 33150 | 662 |
| 562 | 20240523 | 100100 | 4693012100 | 33250 | 33200 | 33250 | 33200 | 233 |
| 563 | 20240523 | 100000 | 4685266950 | 33250 | 33200 | 33250 | 33200 | 153 |
| 564 | 20240523 | 095900 | 4680186800 | 33200 | 33250 | 33250 | 33200 | 1363 |
| 565 | 20240523 | 095800 | 4634925350 | 33250 | 33250 | 33250 | 33250 | 371 |
| 566 | 20240523 | 095700 | 4622589600 | 33200 | 33250 | 33250 | 33200 | 360 |
| 567 | 20240523 | 095600 | 4610624650 | 33250 | 33200 | 33250 | 33200 | 483 |
| 568 | 20240523 | 095500 | 4594566550 | 33200 | 33250 | 33250 | 33200 | 966 |
| 569 | 20240523 | 095400 | 4562453700 | 33250 | 33250 | 33300 | 33200 | 295 |
| 570 | 20240523 | 095300 | 4552658300 | 33300 | 33200 | 33300 | 33150 | 718 |
| 571 | 20240523 | 095200 | 4528796550 | 33250 | 33250 | 33250 | 33150 | 1245 |
| 572 | 20240523 | 095100 | 4487436850 | 33200 | 33250 | 33250 | 33200 | 234 |
| 573 | 20240523 | 095000 | 4479665350 | 33250 | 33200 | 33300 | 33200 | 1412 |
| 574 | 20240523 | 094900 | 4432757000 | 33200 | 33200 | 33200 | 33150 | 323 |
| 575 | 20240523 | 094800 | 4422033850 | 33200 | 33200 | 33250 | 33200 | 1448 |
| 576 | 20240523 | 094700 | 4373949050 | 33300 | 33250 | 33300 | 33250 | 860 |
| 577 | 20240523 | 094600 | 4345351500 | 33200 | 33250 | 33250 | 33150 | 1956 |
| 578 | 20240523 | 094500 | 4280413400 | 33250 | 33250 | 33250 | 33200 | 196 |
| 579 | 20240523 | 094400 | 4273901300 | 33250 | 33250 | 33250 | 33150 | 389 |
| 580 | 20240523 | 094300 | 4260988050 | 33250 | 33200 | 33250 | 33150 | 584 |
| 581 | 20240523 | 094200 | 4241595850 | 33200 | 33300 | 33350 | 33200 | 1112 |
| 582 | 20240523 | 094100 | 4204581000 | 33250 | 33200 | 33350 | 33200 | 279 |
| 583 | 20240523 | 094000 | 4195291450 | 33300 | 33150 | 33300 | 33150 | 367 |
| 584 | 20240523 | 093900 | 4183113450 | 33150 | 33150 | 33200 | 33100 | 323 |
| 585 | 20240523 | 093800 | 4172406450 | 33100 | 33150 | 33150 | 33100 | 360 |
| 586 | 20240523 | 093700 | 4160474550 | 33100 | 33150 | 33150 | 33050 | 5832 |
| 587 | 20240523 | 093600 | 3967360400 | 33250 | 33250 | 33250 | 33150 | 544 |
| 588 | 20240523 | 093500 | 3949295450 | 33250 | 33350 | 33350 | 33150 | 8593 |
| 589 | 20240523 | 093400 | 3663998000 | 33350 | 33250 | 33400 | 33250 | 668 |
| 590 | 20240523 | 093300 | 3641723500 | 33300 | 33300 | 33300 | 33200 | 1235 |
| 591 | 20240523 | 093200 | 3600643550 | 33300 | 33400 | 33400 | 33300 | 756 |
| 592 | 20240523 | 093100 | 3575444200 | 33350 | 33400 | 33450 | 33300 | 1185 |
| 593 | 20240523 | 093000 | 3535881800 | 33450 | 33600 | 33600 | 33350 | 4397 |
| 594 | 20240523 | 092900 | 3388413800 | 33650 | 33800 | 33800 | 33650 | 3418 |
| 595 | 20240523 | 092800 | 3273177750 | 33800 | 33600 | 33850 | 33600 | 6568 |
| 596 | 20240523 | 092700 | 3051597450 | 33600 | 33650 | 33750 | 33550 | 4585 |
| 597 | 20240523 | 092600 | 2897202550 | 33600 | 33350 | 33600 | 33350 | 5412 |
| 598 | 20240523 | 092500 | 2715796850 | 33350 | 33100 | 33350 | 33100 | 1178 |
| 599 | 20240523 | 092400 | 2676655850 | 33150 | 33350 | 33350 | 33100 | 960 |
| 600 | 20240523 | 092300 | 2644822500 | 33300 | 33450 | 33450 | 33150 | 2063 |
| 601 | 20240523 | 092200 | 2576142100 | 33450 | 33500 | 33500 | 33350 | 3346 |
| 602 | 20240523 | 092100 | 2464367900 | 33450 | 33250 | 33500 | 33200 | 1788 |
| 603 | 20240523 | 092000 | 2404744350 | 33350 | 32950 | 33500 | 32950 | 9190 |
| 604 | 20240523 | 091900 | 2099380450 | 32900 | 32850 | 32900 | 32850 | 535 |
| 605 | 20240523 | 091800 | 2081794500 | 32850 | 32800 | 32900 | 32800 | 482 |
| 606 | 20240523 | 091700 | 2065957800 | 32850 | 32700 | 32850 | 32650 | 2169 |
| 607 | 20240523 | 091600 | 1994918600 | 32700 | 32650 | 32700 | 32600 | 1976 |
| 608 | 20240523 | 091500 | 1930462100 | 32650 | 32600 | 32700 | 32600 | 1061 |
| 609 | 20240523 | 091400 | 1895814300 | 32650 | 32650 | 32700 | 32600 | 702 |
| 610 | 20240523 | 091300 | 1872914150 | 32750 | 32550 | 32750 | 32550 | 477 |
| 611 | 20240523 | 091200 | 1857360650 | 32550 | 32850 | 32900 | 32550 | 4992 |
| 612 | 20240523 | 091100 | 1694109600 | 32950 | 32900 | 33000 | 32800 | 2198 |
| 613 | 20240523 | 091000 | 1621866050 | 32900 | 33000 | 33000 | 32900 | 2078 |
| 614 | 20240523 | 090900 | 1553383950 | 33000 | 32850 | 33000 | 32850 | 1254 |
| 615 | 20240523 | 090800 | 1512108450 | 32800 | 32800 | 32950 | 32750 | 3494 |
| 616 | 20240523 | 090700 | 1397281550 | 32800 | 32850 | 32850 | 32800 | 1212 |
| 617 | 20240523 | 090600 | 1357489200 | 32850 | 32850 | 33000 | 32850 | 2548 |
| 618 | 20240523 | 090500 | 1273676250 | 32900 | 33100 | 33100 | 32900 | 3155 |
| 619 | 20240523 | 090400 | 1169560000 | 33100 | 33100 | 33150 | 33050 | 2031 |
| 620 | 20240523 | 090300 | 1102324000 | 33100 | 32900 | 33100 | 32850 | 9682 |
| 621 | 20240523 | 090200 | 782821700 | 32900 | 32600 | 32950 | 32500 | 3536 |
| 622 | 20240523 | 090100 | 666818300 | 32650 | 32550 | 32700 | 32450 | 3400 |
| 623 | 20240523 | 090000 | 556241900 | 32450 | 32750 | 32900 | 32450 | 17034 |