34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 192100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 5193 |
| 3 | 20240523 | 192000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20240523 | 191900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20240523 | 191800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20240523 | 191700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20240523 | 191600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20240523 | 191500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20240523 | 191400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20240523 | 191300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20240523 | 191200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20240523 | 191100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20240523 | 191000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20240523 | 190900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20240523 | 190800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20240523 | 190700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20240523 | 190600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20240523 | 190500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20240523 | 190400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20240523 | 190300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20240523 | 190200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20240523 | 190100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20240523 | 190000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20240523 | 185900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20240523 | 185800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20240523 | 185700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20240523 | 185600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20240523 | 185500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20240523 | 185400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20240523 | 185300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20240523 | 185200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20240523 | 185100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 5193 |
| 33 | 20240523 | 185000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20240523 | 184900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20240523 | 184800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20240523 | 184700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20240523 | 184600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20240523 | 184500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20240523 | 184400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20240523 | 184300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20240523 | 184200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20240523 | 184100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20240523 | 184000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20240523 | 183900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20240523 | 183800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20240523 | 183700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20240523 | 183600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20240523 | 183500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20240523 | 183400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20240523 | 183300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20240523 | 183200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20240523 | 183100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20240523 | 183000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20240523 | 182900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20240523 | 182800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20240523 | 182700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20240523 | 182600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20240523 | 182500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20240523 | 182400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20240523 | 182300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20240523 | 182200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20240523 | 182100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 5193 |
| 63 | 20240523 | 182000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20240523 | 181900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20240523 | 181800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20240523 | 181700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20240523 | 181600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20240523 | 181500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20240523 | 181400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20240523 | 181300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20240523 | 181200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20240523 | 181100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20240523 | 181000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20240523 | 180900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20240523 | 180800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20240523 | 180700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20240523 | 180600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20240523 | 180500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20240523 | 180400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20240523 | 180300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20240523 | 180200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20240523 | 180100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20240523 | 180000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20240523 | 175900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20240523 | 175800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20240523 | 175700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20240523 | 175600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20240523 | 175500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20240523 | 175400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20240523 | 175300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20240523 | 175200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20240523 | 175100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 5193 |
| 93 | 20240523 | 175000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20240523 | 174900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20240523 | 174800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20240523 | 174700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20240523 | 174600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20240523 | 174500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20240523 | 174400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20240523 | 174300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20240523 | 174200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20240523 | 174100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20240523 | 174000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20240523 | 173900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20240523 | 173800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20240523 | 173700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20240523 | 173600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20240523 | 173500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20240523 | 173400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20240523 | 173300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20240523 | 173200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20240523 | 173100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20240523 | 173000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20240523 | 172900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20240523 | 172800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20240523 | 172700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20240523 | 172600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20240523 | 172500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20240523 | 172400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20240523 | 172300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20240523 | 172200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20240523 | 172100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 5193 |
| 123 | 20240523 | 172000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20240523 | 171900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20240523 | 171800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20240523 | 171700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20240523 | 171600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20240523 | 171500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20240523 | 171400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20240523 | 171300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20240523 | 171200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20240523 | 171100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20240523 | 171000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20240523 | 170900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20240523 | 170800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20240523 | 170700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20240523 | 170600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20240523 | 170500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20240523 | 170400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20240523 | 170300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20240523 | 170200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20240523 | 170100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20240523 | 170000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20240523 | 165900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20240523 | 165800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20240523 | 165700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20240523 | 165600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20240523 | 165500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20240523 | 165400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20240523 | 165300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20240523 | 165200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20240523 | 165100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 5193 |
| 153 | 20240523 | 165000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20240523 | 164900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20240523 | 164800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20240523 | 164700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20240523 | 164600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20240523 | 164500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20240523 | 164400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20240523 | 164300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20240523 | 164200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20240523 | 164100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20240523 | 164000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20240523 | 163900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20240523 | 163800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20240523 | 163700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20240523 | 163600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20240523 | 163500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20240523 | 163400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20240523 | 163300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20240523 | 163200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20240523 | 163100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20240523 | 163000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20240523 | 162900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20240523 | 162800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20240523 | 162700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20240523 | 162600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20240523 | 162500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20240523 | 162400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20240523 | 162300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20240523 | 162200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20240523 | 162100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 5193 |
| 183 | 20240523 | 162000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20240523 | 161900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20240523 | 161800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20240523 | 161700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20240523 | 161600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20240523 | 161500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20240523 | 161400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20240523 | 161300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20240523 | 161200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20240523 | 161100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20240523 | 161000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20240523 | 160900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20240523 | 160800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20240523 | 160700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20240523 | 160600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20240523 | 160500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20240523 | 160400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20240523 | 160300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20240523 | 160200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20240523 | 160100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20240523 | 160000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20240523 | 155900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20240523 | 155800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20240523 | 155700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20240523 | 155600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20240523 | 155500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20240523 | 155400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20240523 | 155300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20240523 | 155200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20240523 | 155100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 5193 |
| 213 | 20240523 | 155000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20240523 | 154900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20240523 | 154800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20240523 | 154700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20240523 | 154600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20240523 | 154500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20240523 | 154400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20240523 | 154300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20240523 | 154200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20240523 | 154100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20240523 | 154000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20240523 | 153900 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20240523 | 153800 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20240523 | 153700 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20240523 | 153600 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20240523 | 153500 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20240523 | 153400 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20240523 | 153300 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20240523 | 153200 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20240523 | 153100 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20240523 | 153000 | 13600101200 | 34600 | 34600 | 34600 | 34600 | 5193 |
| 234 | 20240523 | 152900 | 13420423400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 235 | 20240523 | 152800 | 13420423400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 236 | 20240523 | 152700 | 13420423400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 237 | 20240523 | 152600 | 13420423400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 238 | 20240523 | 152500 | 13420423400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 239 | 20240523 | 152400 | 13420423400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 240 | 20240523 | 152300 | 13420423400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 241 | 20240523 | 152200 | 13420423400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 242 | 20240523 | 152100 | 13420423400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 243 | 20240523 | 152000 | 13420423400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 244 | 20240523 | 151900 | 13420423400 | 34650 | 34550 | 34650 | 34550 | 964 |
| 245 | 20240523 | 151800 | 13387050200 | 34550 | 34600 | 34650 | 34500 | 1421 |
| 246 | 20240523 | 151700 | 13337933150 | 34550 | 34550 | 34600 | 34500 | 1696 |
| 247 | 20240523 | 151600 | 13279302400 | 34550 | 34700 | 34700 | 34500 | 5229 |
| 248 | 20240523 | 151500 | 13098498150 | 34700 | 34650 | 34700 | 34650 | 185 |
| 249 | 20240523 | 151400 | 13092086850 | 34650 | 34700 | 34700 | 34650 | 1333 |
| 250 | 20240523 | 151300 | 13045891150 | 34650 | 34700 | 34750 | 34650 | 534 |
| 251 | 20240523 | 151200 | 13027362650 | 34700 | 34700 | 34750 | 34700 | 543 |
| 252 | 20240523 | 151100 | 13008515800 | 34700 | 34650 | 34750 | 34650 | 2131 |
| 253 | 20240523 | 151000 | 12934568650 | 34650 | 34650 | 34700 | 34650 | 214 |
| 254 | 20240523 | 150900 | 12927149300 | 34700 | 34750 | 34750 | 34700 | 686 |
| 255 | 20240523 | 150800 | 12903327800 | 34750 | 34700 | 34750 | 34650 | 400 |
| 256 | 20240523 | 150700 | 12889442450 | 34750 | 34700 | 34750 | 34700 | 675 |
| 257 | 20240523 | 150600 | 12866014250 | 34750 | 34750 | 34800 | 34700 | 228 |
| 258 | 20240523 | 150500 | 12858085800 | 34750 | 34750 | 34800 | 34700 | 307 |
| 259 | 20240523 | 150400 | 12847416500 | 34700 | 34700 | 34750 | 34700 | 212 |
| 260 | 20240523 | 150300 | 12840055500 | 34700 | 34750 | 34750 | 34700 | 231 |
| 261 | 20240523 | 150200 | 12832030550 | 34750 | 34800 | 34800 | 34700 | 229 |
| 262 | 20240523 | 150100 | 12824068350 | 34800 | 34750 | 34850 | 34700 | 450 |
| 263 | 20240523 | 150000 | 12808418500 | 34750 | 34750 | 34900 | 34750 | 616 |
| 264 | 20240523 | 145900 | 12786993750 | 34750 | 34800 | 34900 | 34750 | 437 |
| 265 | 20240523 | 145800 | 12771763800 | 34750 | 34850 | 34900 | 34750 | 347 |
| 266 | 20240523 | 145700 | 12759667850 | 34850 | 34850 | 34900 | 34800 | 717 |
| 267 | 20240523 | 145600 | 12734670100 | 34850 | 34850 | 34900 | 34800 | 246 |
| 268 | 20240523 | 145500 | 12726093700 | 34850 | 34850 | 34900 | 34800 | 427 |
| 269 | 20240523 | 145400 | 12711204850 | 34850 | 34850 | 34900 | 34800 | 771 |
| 270 | 20240523 | 145300 | 12684321800 | 34850 | 34850 | 34850 | 34700 | 705 |
| 271 | 20240523 | 145200 | 12659779150 | 34800 | 34850 | 34850 | 34700 | 1362 |
| 272 | 20240523 | 145100 | 12612349650 | 34850 | 34800 | 34850 | 34750 | 1330 |
| 273 | 20240523 | 145000 | 12566013250 | 34800 | 34750 | 34850 | 34750 | 451 |
| 274 | 20240523 | 144900 | 12550305800 | 34800 | 34750 | 34850 | 34750 | 472 |
| 275 | 20240523 | 144800 | 12533882300 | 34800 | 34850 | 34850 | 34800 | 336 |
| 276 | 20240523 | 144700 | 12522177500 | 34850 | 34750 | 34850 | 34750 | 431 |
| 277 | 20240523 | 144600 | 12507178050 | 34800 | 34750 | 34800 | 34700 | 641 |
| 278 | 20240523 | 144500 | 12484895650 | 34700 | 34750 | 34800 | 34700 | 1533 |
| 279 | 20240523 | 144400 | 12431576850 | 34800 | 34800 | 34800 | 34700 | 633 |
| 280 | 20240523 | 144300 | 12409575150 | 34800 | 34850 | 34850 | 34750 | 420 |
| 281 | 20240523 | 144200 | 12394961600 | 34850 | 34900 | 34900 | 34800 | 977 |
| 282 | 20240523 | 144100 | 12360945800 | 34900 | 34900 | 34900 | 34800 | 422 |
| 283 | 20240523 | 144000 | 12346231750 | 34850 | 34800 | 34900 | 34800 | 627 |
| 284 | 20240523 | 143900 | 12324394200 | 34850 | 34850 | 34850 | 34800 | 388 |
| 285 | 20240523 | 143800 | 12310873500 | 34850 | 34850 | 34900 | 34850 | 335 |
| 286 | 20240523 | 143700 | 12299185450 | 34850 | 34850 | 34900 | 34800 | 585 |
| 287 | 20240523 | 143600 | 12278794600 | 34850 | 34850 | 34900 | 34850 | 529 |
| 288 | 20240523 | 143500 | 12260350050 | 34900 | 34900 | 34900 | 34800 | 492 |
| 289 | 20240523 | 143400 | 12243195100 | 34850 | 34850 | 34900 | 34800 | 213 |
| 290 | 20240523 | 143300 | 12235766400 | 34900 | 34900 | 34900 | 34850 | 423 |
| 291 | 20240523 | 143200 | 12221008400 | 34850 | 34850 | 34900 | 34750 | 704 |
| 292 | 20240523 | 143100 | 12196496050 | 34850 | 34900 | 34900 | 34800 | 390 |
| 293 | 20240523 | 143000 | 12182903750 | 34900 | 34800 | 34900 | 34800 | 537 |
| 294 | 20240523 | 142900 | 12164179400 | 34850 | 34850 | 34900 | 34800 | 291 |
| 295 | 20240523 | 142800 | 12154040000 | 34850 | 34800 | 34900 | 34750 | 697 |
| 296 | 20240523 | 142700 | 12129769200 | 34850 | 34900 | 34950 | 34800 | 402 |
| 297 | 20240523 | 142600 | 12115740850 | 34950 | 34900 | 34950 | 34800 | 767 |
| 298 | 20240523 | 142500 | 12088992550 | 34850 | 34850 | 34900 | 34800 | 413 |
| 299 | 20240523 | 142400 | 12074595200 | 34850 | 34850 | 34950 | 34800 | 500 |
| 300 | 20240523 | 142300 | 12057157300 | 34800 | 34850 | 34900 | 34800 | 343 |
| 301 | 20240523 | 142200 | 12045201200 | 34850 | 34850 | 34900 | 34800 | 394 |
| 302 | 20240523 | 142100 | 12031474700 | 34850 | 34800 | 34900 | 34750 | 636 |
| 303 | 20240523 | 142000 | 12009301600 | 34750 | 34800 | 34850 | 34750 | 244 |
| 304 | 20240523 | 141900 | 12000808850 | 34800 | 34750 | 34800 | 34700 | 519 |
| 305 | 20240523 | 141800 | 11982784600 | 34700 | 34700 | 34800 | 34650 | 695 |
| 306 | 20240523 | 141700 | 11958645850 | 34750 | 34800 | 34850 | 34650 | 415 |
| 307 | 20240523 | 141600 | 11944227450 | 34800 | 34900 | 34900 | 34650 | 1400 |
| 308 | 20240523 | 141500 | 11895616300 | 34900 | 34700 | 34900 | 34700 | 542 |
| 309 | 20240523 | 141400 | 11876740400 | 34800 | 34850 | 34850 | 34700 | 479 |
| 310 | 20240523 | 141300 | 11860086500 | 34850 | 34800 | 34850 | 34700 | 388 |
| 311 | 20240523 | 141200 | 11846581050 | 34800 | 34750 | 34850 | 34700 | 458 |
| 312 | 20240523 | 141100 | 11830645500 | 34750 | 34800 | 34800 | 34700 | 541 |
| 313 | 20240523 | 141000 | 11811846100 | 34750 | 34800 | 34850 | 34750 | 295 |
| 314 | 20240523 | 140900 | 11801586050 | 34850 | 34750 | 34850 | 34700 | 1038 |
| 315 | 20240523 | 140800 | 11765472950 | 34700 | 34700 | 34700 | 34700 | 218 |
| 316 | 20240523 | 140700 | 11757908350 | 34750 | 34800 | 34800 | 34700 | 694 |
| 317 | 20240523 | 140600 | 11733764900 | 34750 | 34650 | 34800 | 34650 | 800 |
| 318 | 20240523 | 140500 | 11705960750 | 34650 | 34650 | 34750 | 34650 | 204 |
| 319 | 20240523 | 140400 | 11698887550 | 34700 | 34750 | 34750 | 34650 | 597 |
| 320 | 20240523 | 140300 | 11678182600 | 34750 | 34750 | 34750 | 34650 | 292 |
| 321 | 20240523 | 140200 | 11668046850 | 34750 | 34700 | 34750 | 34700 | 501 |
| 322 | 20240523 | 140100 | 11650649350 | 34750 | 34750 | 34750 | 34700 | 234 |
| 323 | 20240523 | 140000 | 11642524100 | 34700 | 34750 | 34750 | 34700 | 293 |
| 324 | 20240523 | 135900 | 11632350000 | 34700 | 34750 | 34750 | 34700 | 529 |
| 325 | 20240523 | 135800 | 11613979900 | 34750 | 34750 | 34750 | 34700 | 379 |
| 326 | 20240523 | 135700 | 11600822200 | 34750 | 34650 | 34750 | 34600 | 972 |
| 327 | 20240523 | 135600 | 11567101850 | 34650 | 34750 | 34750 | 34600 | 166 |
| 328 | 20240523 | 135500 | 11561351350 | 34700 | 34700 | 34750 | 34600 | 737 |
| 329 | 20240523 | 135400 | 11535786500 | 34650 | 34700 | 34700 | 34650 | 731 |
| 330 | 20240523 | 135300 | 11510442300 | 34700 | 34750 | 34800 | 34700 | 723 |
| 331 | 20240523 | 135200 | 11485336200 | 34750 | 34750 | 34800 | 34700 | 530 |
| 332 | 20240523 | 135100 | 11466915100 | 34700 | 34800 | 34800 | 34700 | 367 |
| 333 | 20240523 | 135000 | 11454161450 | 34750 | 34800 | 34800 | 34750 | 516 |
| 334 | 20240523 | 134900 | 11436219800 | 34750 | 34800 | 34800 | 34750 | 357 |
| 335 | 20240523 | 134800 | 11423803700 | 34800 | 34750 | 34800 | 34700 | 560 |
| 336 | 20240523 | 134700 | 11404346200 | 34700 | 34800 | 34800 | 34700 | 602 |
| 337 | 20240523 | 134600 | 11383427400 | 34800 | 34800 | 34850 | 34750 | 406 |
| 338 | 20240523 | 134500 | 11369288550 | 34850 | 34800 | 34850 | 34700 | 1092 |
| 339 | 20240523 | 134400 | 11331326050 | 34800 | 34850 | 34850 | 34800 | 435 |
| 340 | 20240523 | 134300 | 11316183400 | 34850 | 34900 | 34900 | 34850 | 606 |
| 341 | 20240523 | 134200 | 11295052550 | 34900 | 34900 | 34950 | 34900 | 359 |
| 342 | 20240523 | 134100 | 11282521550 | 34900 | 34900 | 34950 | 34800 | 302 |
| 343 | 20240523 | 134000 | 11271986550 | 34850 | 34850 | 34900 | 34800 | 849 |
| 344 | 20240523 | 133900 | 11242405500 | 34850 | 34900 | 34950 | 34850 | 610 |
| 345 | 20240523 | 133800 | 11221117850 | 34950 | 34900 | 34950 | 34900 | 145 |
| 346 | 20240523 | 133700 | 11216055050 | 34900 | 34900 | 34950 | 34850 | 911 |
| 347 | 20240523 | 133600 | 11184263000 | 34850 | 34850 | 34900 | 34850 | 237 |
| 348 | 20240523 | 133500 | 11175999750 | 34900 | 34900 | 34900 | 34850 | 187 |
| 349 | 20240523 | 133400 | 11169479650 | 34900 | 34850 | 34900 | 34800 | 525 |
| 350 | 20240523 | 133300 | 11151179800 | 34850 | 34850 | 34900 | 34800 | 249 |
| 351 | 20240523 | 133200 | 11142507050 | 34900 | 34950 | 34950 | 34800 | 4135 |
| 352 | 20240523 | 133100 | 10998238300 | 34900 | 35000 | 35000 | 34900 | 1357 |
| 353 | 20240523 | 133000 | 10950815800 | 35000 | 35050 | 35050 | 34950 | 374 |
| 354 | 20240523 | 132900 | 10937734200 | 35000 | 35100 | 35100 | 34950 | 618 |
| 355 | 20240523 | 132800 | 10916100100 | 35100 | 35050 | 35100 | 35000 | 789 |
| 356 | 20240523 | 132700 | 10888462800 | 35050 | 35050 | 35050 | 35000 | 171 |
| 357 | 20240523 | 132600 | 10882474700 | 35050 | 35050 | 35100 | 35000 | 290 |
| 358 | 20240523 | 132500 | 10872307350 | 35100 | 35050 | 35100 | 34950 | 497 |
| 359 | 20240523 | 132400 | 10854897800 | 35100 | 35050 | 35100 | 35000 | 161 |
| 360 | 20240523 | 132300 | 10849257850 | 35000 | 35050 | 35050 | 35000 | 557 |
| 361 | 20240523 | 132200 | 10829744200 | 35050 | 35000 | 35050 | 34950 | 390 |
| 362 | 20240523 | 132100 | 10816091450 | 34950 | 35000 | 35000 | 34950 | 565 |
| 363 | 20240523 | 132000 | 10796324350 | 35000 | 35000 | 35050 | 35000 | 71 |
| 364 | 20240523 | 131900 | 10793838100 | 35000 | 35050 | 35050 | 34950 | 275 |
| 365 | 20240523 | 131800 | 10784211000 | 35050 | 35000 | 35050 | 34950 | 279 |
| 366 | 20240523 | 131700 | 10774438150 | 35050 | 35000 | 35050 | 35000 | 219 |
| 367 | 20240523 | 131600 | 10766765200 | 34950 | 35000 | 35050 | 34950 | 707 |
| 368 | 20240523 | 131500 | 10742036400 | 35000 | 34950 | 35000 | 34950 | 313 |
| 369 | 20240523 | 131400 | 10731084700 | 34950 | 34950 | 35000 | 34950 | 1013 |
| 370 | 20240523 | 131300 | 10695672450 | 34950 | 35000 | 35050 | 34950 | 166 |
| 371 | 20240523 | 131200 | 10689865600 | 35050 | 35000 | 35050 | 35000 | 671 |
| 372 | 20240523 | 131100 | 10666369300 | 35000 | 35000 | 35050 | 35000 | 502 |
| 373 | 20240523 | 131000 | 10648795050 | 35000 | 35000 | 35000 | 34950 | 200 |
| 374 | 20240523 | 130900 | 10641797600 | 35000 | 34950 | 35000 | 34900 | 393 |
| 375 | 20240523 | 130800 | 10628064200 | 35000 | 35000 | 35000 | 34950 | 177 |
| 376 | 20240523 | 130700 | 10621872650 | 35000 | 34900 | 35000 | 34900 | 309 |
| 377 | 20240523 | 130600 | 10611067250 | 34900 | 35000 | 35000 | 34900 | 228 |
| 378 | 20240523 | 130500 | 10603107150 | 34900 | 34950 | 35000 | 34900 | 455 |
| 379 | 20240523 | 130400 | 10587195600 | 34900 | 34950 | 35000 | 34900 | 603 |
| 380 | 20240523 | 130300 | 10566140050 | 35000 | 35050 | 35050 | 34950 | 265 |
| 381 | 20240523 | 130200 | 10556860900 | 35000 | 35000 | 35050 | 35000 | 404 |
| 382 | 20240523 | 130100 | 10542712500 | 35000 | 35000 | 35000 | 34950 | 221 |
| 383 | 20240523 | 130000 | 10534983850 | 35000 | 34950 | 35000 | 34950 | 1132 |
| 384 | 20240523 | 125900 | 10495388000 | 34950 | 34900 | 35000 | 34850 | 382 |
| 385 | 20240523 | 125800 | 10482034650 | 34900 | 34900 | 34950 | 34900 | 882 |
| 386 | 20240523 | 125700 | 10451241750 | 34950 | 35000 | 35000 | 34900 | 155 |
| 387 | 20240523 | 125600 | 10445828450 | 35000 | 34950 | 35000 | 34900 | 445 |
| 388 | 20240523 | 125500 | 10430262050 | 34950 | 34950 | 34950 | 34900 | 475 |
| 389 | 20240523 | 125400 | 10413666150 | 34950 | 34950 | 35000 | 34950 | 49 |
| 390 | 20240523 | 125300 | 10411952450 | 35000 | 35000 | 35000 | 34950 | 516 |
| 391 | 20240523 | 125200 | 10393893400 | 35000 | 34950 | 35000 | 34950 | 446 |
| 392 | 20240523 | 125100 | 10378300950 | 35000 | 34950 | 35000 | 34950 | 436 |
| 393 | 20240523 | 125000 | 10363042150 | 35000 | 35000 | 35000 | 34950 | 325 |
| 394 | 20240523 | 124900 | 10351668850 | 35000 | 34950 | 35000 | 34950 | 292 |
| 395 | 20240523 | 124800 | 10341449400 | 35000 | 34950 | 35000 | 34900 | 240 |
| 396 | 20240523 | 124700 | 10333060750 | 34950 | 34950 | 35000 | 34900 | 570 |
| 397 | 20240523 | 124600 | 10313150050 | 34950 | 34950 | 35000 | 34900 | 480 |
| 398 | 20240523 | 124500 | 10296373300 | 35000 | 35050 | 35050 | 35000 | 220 |
| 399 | 20240523 | 124400 | 10288668750 | 35050 | 35050 | 35050 | 35000 | 313 |
| 400 | 20240523 | 124300 | 10277699100 | 35050 | 35000 | 35100 | 35000 | 279 |
| 401 | 20240523 | 124200 | 10267918300 | 35000 | 35000 | 35100 | 35000 | 423 |
| 402 | 20240523 | 124100 | 10253096550 | 35000 | 35000 | 35000 | 35000 | 118 |
| 403 | 20240523 | 124000 | 10248966550 | 35000 | 35000 | 35000 | 34900 | 658 |
| 404 | 20240523 | 123900 | 10225955550 | 34950 | 35050 | 35050 | 34950 | 1539 |
| 405 | 20240523 | 123800 | 10172052450 | 35050 | 35050 | 35100 | 35050 | 242 |
| 406 | 20240523 | 123700 | 10163565700 | 35100 | 35100 | 35150 | 35050 | 323 |
| 407 | 20240523 | 123600 | 10152220750 | 35150 | 35200 | 35200 | 35100 | 398 |
| 408 | 20240523 | 123500 | 10138226300 | 35150 | 35200 | 35200 | 35150 | 297 |
| 409 | 20240523 | 123400 | 10127772450 | 35200 | 35200 | 35200 | 35150 | 148 |
| 410 | 20240523 | 123300 | 10122563350 | 35200 | 35200 | 35200 | 35100 | 406 |
| 411 | 20240523 | 123200 | 10108279350 | 35100 | 35200 | 35250 | 35100 | 1232 |
| 412 | 20240523 | 123100 | 10064994500 | 35200 | 35300 | 35300 | 35200 | 1850 |
| 413 | 20240523 | 123000 | 9999768650 | 35300 | 35200 | 35300 | 35200 | 2947 |
| 414 | 20240523 | 122900 | 9895890400 | 35200 | 35250 | 35250 | 35200 | 445 |
| 415 | 20240523 | 122800 | 9880225800 | 35250 | 35200 | 35250 | 35200 | 901 |
| 416 | 20240523 | 122700 | 9848499500 | 35250 | 35200 | 35250 | 35200 | 306 |
| 417 | 20240523 | 122600 | 9837714900 | 35200 | 35200 | 35250 | 35150 | 599 |
| 418 | 20240523 | 122500 | 9816633900 | 35200 | 35250 | 35250 | 35200 | 221 |
| 419 | 20240523 | 122400 | 9808851100 | 35250 | 35200 | 35250 | 35200 | 475 |
| 420 | 20240523 | 122300 | 9792112750 | 35200 | 35250 | 35250 | 35200 | 307 |
| 421 | 20240523 | 122200 | 9781300000 | 35200 | 35200 | 35250 | 35200 | 1588 |
| 422 | 20240523 | 122100 | 9725399000 | 35200 | 35200 | 35200 | 35200 | 1060 |
| 423 | 20240523 | 122000 | 9688087000 | 35150 | 35100 | 35200 | 35050 | 498 |
| 424 | 20240523 | 121900 | 9670586000 | 35150 | 35150 | 35150 | 35100 | 440 |
| 425 | 20240523 | 121800 | 9655132750 | 35150 | 35150 | 35150 | 35100 | 215 |
| 426 | 20240523 | 121700 | 9647576700 | 35150 | 35150 | 35150 | 35100 | 258 |
| 427 | 20240523 | 121600 | 9638508550 | 35150 | 35200 | 35200 | 35100 | 1170 |
| 428 | 20240523 | 121500 | 9597430150 | 35200 | 35200 | 35200 | 35150 | 623 |
| 429 | 20240523 | 121400 | 9575512600 | 35150 | 35200 | 35200 | 35150 | 114 |
| 430 | 20240523 | 121300 | 9571502950 | 35200 | 35200 | 35200 | 35150 | 237 |
| 431 | 20240523 | 121200 | 9563168050 | 35150 | 35100 | 35150 | 35100 | 1641 |
| 432 | 20240523 | 121100 | 9505488950 | 35100 | 35100 | 35150 | 35100 | 155 |
| 433 | 20240523 | 121000 | 9500047000 | 35100 | 35150 | 35150 | 35100 | 514 |
| 434 | 20240523 | 120900 | 9481988050 | 35150 | 35150 | 35150 | 35100 | 461 |
| 435 | 20240523 | 120800 | 9465798500 | 35100 | 35150 | 35150 | 35100 | 262 |
| 436 | 20240523 | 120700 | 9456590900 | 35150 | 35150 | 35200 | 35100 | 222 |
| 437 | 20240523 | 120600 | 9448786700 | 35150 | 35200 | 35200 | 35100 | 653 |
| 438 | 20240523 | 120500 | 9425811800 | 35150 | 35150 | 35200 | 35150 | 282 |
| 439 | 20240523 | 120400 | 9415894900 | 35150 | 35200 | 35250 | 35150 | 992 |
| 440 | 20240523 | 120300 | 9380960850 | 35200 | 35200 | 35250 | 35150 | 739 |
| 441 | 20240523 | 120200 | 9354946200 | 35200 | 35150 | 35200 | 35100 | 108 |
| 442 | 20240523 | 120100 | 9351149350 | 35150 | 35150 | 35200 | 35100 | 753 |
| 443 | 20240523 | 120000 | 9324670550 | 35150 | 35100 | 35150 | 35050 | 598 |
| 444 | 20240523 | 115900 | 9303689600 | 35100 | 35150 | 35150 | 35050 | 758 |
| 445 | 20240523 | 115800 | 9277087100 | 35150 | 35100 | 35150 | 35100 | 446 |
| 446 | 20240523 | 115700 | 9261422100 | 35100 | 35150 | 35150 | 35100 | 133 |
| 447 | 20240523 | 115600 | 9256750050 | 35100 | 35150 | 35150 | 35100 | 376 |
| 448 | 20240523 | 115500 | 9243539500 | 35150 | 35150 | 35200 | 35100 | 465 |
| 449 | 20240523 | 115400 | 9227186950 | 35100 | 35250 | 35250 | 35100 | 1931 |
| 450 | 20240523 | 115300 | 9159191450 | 35250 | 35250 | 35300 | 35200 | 641 |
| 451 | 20240523 | 115200 | 9136594600 | 35250 | 35250 | 35300 | 35250 | 1162 |
| 452 | 20240523 | 115100 | 9095610500 | 35300 | 35300 | 35300 | 35250 | 534 |
| 453 | 20240523 | 115000 | 9076772500 | 35300 | 35150 | 35300 | 35150 | 6635 |
| 454 | 20240523 | 114900 | 8842985550 | 35100 | 35150 | 35200 | 35100 | 726 |
| 455 | 20240523 | 114800 | 8817454250 | 35200 | 35100 | 35200 | 35100 | 555 |
| 456 | 20240523 | 114700 | 8797931250 | 35100 | 35200 | 35200 | 35100 | 732 |
| 457 | 20240523 | 114600 | 8772193900 | 35200 | 35050 | 35250 | 35050 | 17278 |
| 458 | 20240523 | 114500 | 8164352250 | 35000 | 35050 | 35100 | 35000 | 255 |
| 459 | 20240523 | 114400 | 8155411100 | 35050 | 35100 | 35100 | 34950 | 311 |
| 460 | 20240523 | 114300 | 8144514800 | 35050 | 35050 | 35100 | 35000 | 952 |
| 461 | 20240523 | 114200 | 8111141750 | 35000 | 35000 | 35050 | 34950 | 718 |
| 462 | 20240523 | 114100 | 8086010600 | 35000 | 35050 | 35100 | 35000 | 83 |
| 463 | 20240523 | 114000 | 8083101550 | 35100 | 35050 | 35100 | 35000 | 1282 |
| 464 | 20240523 | 113900 | 8038155500 | 35100 | 35100 | 35100 | 35000 | 1016 |
| 465 | 20240523 | 113800 | 8002511100 | 35100 | 35150 | 35150 | 35050 | 821 |
| 466 | 20240523 | 113700 | 7973687000 | 35150 | 35000 | 35150 | 34950 | 7271 |
| 467 | 20240523 | 113600 | 7718864800 | 34950 | 35000 | 35000 | 34950 | 566 |
| 468 | 20240523 | 113500 | 7699071300 | 35000 | 35000 | 35000 | 34950 | 708 |
| 469 | 20240523 | 113400 | 7674318250 | 35000 | 34950 | 35000 | 34950 | 387 |
| 470 | 20240523 | 113300 | 7660778300 | 34950 | 34950 | 35000 | 34950 | 122 |
| 471 | 20240523 | 113200 | 7656513300 | 34950 | 35000 | 35000 | 34950 | 376 |
| 472 | 20240523 | 113100 | 7643359050 | 35000 | 34950 | 35000 | 34950 | 385 |
| 473 | 20240523 | 113000 | 7629893950 | 35000 | 34950 | 35000 | 34950 | 621 |
| 474 | 20240523 | 112900 | 7608164400 | 34950 | 34900 | 34950 | 34900 | 1034 |
| 475 | 20240523 | 112800 | 7572026450 | 34950 | 34950 | 35000 | 34850 | 879 |
| 476 | 20240523 | 112700 | 7541294000 | 34950 | 35000 | 35000 | 34900 | 767 |
| 477 | 20240523 | 112600 | 7514465250 | 35000 | 35000 | 35000 | 34950 | 418 |
| 478 | 20240523 | 112500 | 7499846550 | 35000 | 35000 | 35000 | 34950 | 331 |
| 479 | 20240523 | 112400 | 7488263050 | 35000 | 35000 | 35000 | 34950 | 659 |
| 480 | 20240523 | 112300 | 7465202450 | 34950 | 34850 | 35000 | 34850 | 159 |
| 481 | 20240523 | 112200 | 7459644850 | 34900 | 34950 | 35000 | 34850 | 266 |
| 482 | 20240523 | 112100 | 7450350900 | 35000 | 34950 | 35000 | 34850 | 4662 |
| 483 | 20240523 | 112000 | 7287271750 | 34900 | 34800 | 34900 | 34800 | 1908 |
| 484 | 20240523 | 111900 | 7220711650 | 34800 | 34850 | 34850 | 34800 | 308 |
| 485 | 20240523 | 111800 | 7209982350 | 34850 | 34800 | 34850 | 34800 | 310 |
| 486 | 20240523 | 111700 | 7199182500 | 34850 | 34800 | 34850 | 34750 | 437 |
| 487 | 20240523 | 111600 | 7183960300 | 34850 | 34800 | 34850 | 34750 | 407 |
| 488 | 20240523 | 111500 | 7169794950 | 34850 | 34850 | 34850 | 34800 | 317 |
| 489 | 20240523 | 111400 | 7158751250 | 34800 | 34800 | 34850 | 34750 | 379 |
| 490 | 20240523 | 111300 | 7145555850 | 34800 | 34800 | 34850 | 34750 | 290 |
| 491 | 20240523 | 111200 | 7135462350 | 34800 | 34850 | 34850 | 34800 | 151 |
| 492 | 20240523 | 111100 | 7130204600 | 34850 | 34900 | 34900 | 34850 | 514 |
| 493 | 20240523 | 111000 | 7112271900 | 34850 | 34900 | 34900 | 34850 | 244 |
| 494 | 20240523 | 110900 | 7103759450 | 34850 | 34850 | 34900 | 34800 | 831 |
| 495 | 20240523 | 110800 | 7074799150 | 34850 | 34800 | 34850 | 34750 | 1550 |
| 496 | 20240523 | 110700 | 7020817000 | 34800 | 34750 | 34800 | 34750 | 709 |
| 497 | 20240523 | 110600 | 6996149850 | 34800 | 34800 | 34800 | 34750 | 196 |
| 498 | 20240523 | 110500 | 6989331450 | 34800 | 34750 | 34800 | 34700 | 1136 |
| 499 | 20240523 | 110400 | 6949851450 | 34700 | 34700 | 34750 | 34600 | 652 |
| 500 | 20240523 | 110300 | 6927247350 | 34650 | 34750 | 34750 | 34650 | 754 |
| 501 | 20240523 | 110200 | 6901071400 | 34750 | 34700 | 34750 | 34650 | 700 |
| 502 | 20240523 | 110100 | 6876777300 | 34700 | 34700 | 34750 | 34700 | 369 |
| 503 | 20240523 | 110000 | 6863971550 | 34750 | 34750 | 34750 | 34700 | 454 |
| 504 | 20240523 | 105900 | 6848195400 | 34750 | 34700 | 34750 | 34650 | 459 |
| 505 | 20240523 | 105800 | 6832261300 | 34750 | 34700 | 34750 | 34550 | 2990 |
| 506 | 20240523 | 105700 | 6728571800 | 34700 | 34700 | 34700 | 34550 | 884 |
| 507 | 20240523 | 105600 | 6697920150 | 34700 | 34650 | 34700 | 34650 | 405 |
| 508 | 20240523 | 105500 | 6683881700 | 34650 | 34450 | 34650 | 34450 | 2863 |
| 509 | 20240523 | 105400 | 6584835050 | 34500 | 34450 | 34500 | 34450 | 321 |
| 510 | 20240523 | 105300 | 6573762300 | 34450 | 34450 | 34500 | 34450 | 86 |
| 511 | 20240523 | 105200 | 6570799050 | 34500 | 34450 | 34550 | 34350 | 457 |
| 512 | 20240523 | 105100 | 6555069900 | 34450 | 34500 | 34550 | 34450 | 362 |
| 513 | 20240523 | 105000 | 6542574550 | 34450 | 34550 | 34550 | 34400 | 164 |
| 514 | 20240523 | 104900 | 6536916350 | 34550 | 34500 | 34550 | 34350 | 126 |
| 515 | 20240523 | 104800 | 6532581150 | 34550 | 34400 | 34600 | 34300 | 2873 |
| 516 | 20240523 | 104700 | 6433545350 | 34400 | 34400 | 34450 | 34350 | 595 |
| 517 | 20240523 | 104600 | 6413076700 | 34450 | 34450 | 34500 | 34450 | 543 |
| 518 | 20240523 | 104500 | 6394369550 | 34450 | 34500 | 34500 | 34450 | 478 |
| 519 | 20240523 | 104400 | 6377885150 | 34500 | 34500 | 34500 | 34450 | 447 |
| 520 | 20240523 | 104300 | 6362464000 | 34500 | 34500 | 34500 | 34450 | 77 |
| 521 | 20240523 | 104200 | 6359808250 | 34450 | 34450 | 34450 | 34450 | 189 |
| 522 | 20240523 | 104100 | 6353297200 | 34450 | 34450 | 34450 | 34300 | 460 |
| 523 | 20240523 | 104000 | 6337457350 | 34400 | 34350 | 34450 | 34300 | 627 |
| 524 | 20240523 | 103900 | 6315919500 | 34400 | 34400 | 34450 | 34350 | 298 |
| 525 | 20240523 | 103800 | 6305662950 | 34450 | 34500 | 34500 | 34400 | 424 |
| 526 | 20240523 | 103700 | 6291035850 | 34450 | 34400 | 34450 | 34300 | 3134 |
| 527 | 20240523 | 103600 | 6183216450 | 34400 | 34350 | 34400 | 34300 | 165 |
| 528 | 20240523 | 103500 | 6177548250 | 34350 | 34400 | 34400 | 34300 | 162 |
| 529 | 20240523 | 103400 | 6171982600 | 34350 | 34350 | 34400 | 34350 | 85 |
| 530 | 20240523 | 103300 | 6169061850 | 34400 | 34350 | 34400 | 34300 | 291 |
| 531 | 20240523 | 103200 | 6159067550 | 34300 | 34400 | 34400 | 34200 | 82 |
| 532 | 20240523 | 103100 | 6156257550 | 34400 | 34250 | 34400 | 34250 | 6267 |
| 533 | 20240523 | 103000 | 5941166550 | 34250 | 34200 | 34250 | 34150 | 1175 |
| 534 | 20240523 | 102900 | 5900989700 | 34200 | 34200 | 34200 | 34150 | 276 |
| 535 | 20240523 | 102800 | 5891556850 | 34200 | 34200 | 34250 | 34150 | 488 |
| 536 | 20240523 | 102700 | 5874871000 | 34250 | 34200 | 34250 | 34150 | 413 |
| 537 | 20240523 | 102600 | 5860736900 | 34200 | 34150 | 34200 | 34150 | 712 |
| 538 | 20240523 | 102500 | 5836388050 | 34200 | 34200 | 34200 | 34150 | 53 |
| 539 | 20240523 | 102400 | 5834575500 | 34150 | 34200 | 34200 | 34150 | 24 |
| 540 | 20240523 | 102300 | 5833754850 | 34200 | 34200 | 34200 | 34150 | 281 |
| 541 | 20240523 | 102200 | 5824158100 | 34150 | 34150 | 34200 | 34150 | 1252 |
| 542 | 20240523 | 102100 | 5781402250 | 34200 | 34200 | 34200 | 34200 | 465 |
| 543 | 20240523 | 102000 | 5765499250 | 34200 | 34200 | 34250 | 34200 | 17 |
| 544 | 20240523 | 101900 | 5764917250 | 34250 | 34250 | 34250 | 34200 | 368 |
| 545 | 20240523 | 101800 | 5752330650 | 34250 | 34250 | 34300 | 34250 | 772 |
| 546 | 20240523 | 101700 | 5725886650 | 34250 | 34250 | 34300 | 34250 | 47 |
| 547 | 20240523 | 101600 | 5724276300 | 34250 | 34250 | 34300 | 34250 | 545 |
| 548 | 20240523 | 101500 | 5705607000 | 34300 | 34300 | 34300 | 34250 | 986 |
| 549 | 20240523 | 101400 | 5671834700 | 34300 | 34300 | 34350 | 34300 | 122 |
| 550 | 20240523 | 101300 | 5667649600 | 34300 | 34300 | 34350 | 34300 | 765 |
| 551 | 20240523 | 101200 | 5641409850 | 34300 | 34300 | 34300 | 34300 | 192 |
| 552 | 20240523 | 101100 | 5634824250 | 34300 | 34400 | 34400 | 34300 | 298 |
| 553 | 20240523 | 101000 | 5624589700 | 34400 | 34350 | 34400 | 34350 | 91 |
| 554 | 20240523 | 100900 | 5621463250 | 34350 | 34350 | 34400 | 34350 | 44 |
| 555 | 20240523 | 100800 | 5619951350 | 34350 | 34300 | 34400 | 34250 | 1010 |
| 556 | 20240523 | 100700 | 5585301650 | 34250 | 34200 | 34300 | 34200 | 344 |
| 557 | 20240523 | 100600 | 5573518750 | 34200 | 34200 | 34250 | 34200 | 276 |
| 558 | 20240523 | 100500 | 5564067950 | 34250 | 34300 | 34300 | 34250 | 129 |
| 559 | 20240523 | 100400 | 5559649200 | 34250 | 34300 | 34300 | 34200 | 406 |
| 560 | 20240523 | 100300 | 5545743550 | 34250 | 34350 | 34350 | 34250 | 1440 |
| 561 | 20240523 | 100200 | 5496394850 | 34300 | 34400 | 34400 | 34300 | 757 |
| 562 | 20240523 | 100100 | 5470408150 | 34400 | 34350 | 34400 | 34300 | 1350 |
| 563 | 20240523 | 100000 | 5424010300 | 34350 | 34300 | 34400 | 34300 | 848 |
| 564 | 20240523 | 095900 | 5394887600 | 34300 | 34250 | 34350 | 34250 | 608 |
| 565 | 20240523 | 095800 | 5374033400 | 34350 | 34300 | 34350 | 34250 | 924 |
| 566 | 20240523 | 095700 | 5342334550 | 34350 | 34250 | 34350 | 34250 | 494 |
| 567 | 20240523 | 095600 | 5325393950 | 34250 | 34250 | 34350 | 34250 | 608 |
| 568 | 20240523 | 095500 | 5304540700 | 34200 | 34050 | 34200 | 34050 | 726 |
| 569 | 20240523 | 095400 | 5279771750 | 34050 | 34050 | 34150 | 34000 | 588 |
| 570 | 20240523 | 095300 | 5259751950 | 34000 | 34000 | 34050 | 34000 | 201 |
| 571 | 20240523 | 095200 | 5252916800 | 34050 | 34100 | 34150 | 34000 | 791 |
| 572 | 20240523 | 095100 | 5225982550 | 34100 | 34100 | 34100 | 34100 | 553 |
| 573 | 20240523 | 095000 | 5207125250 | 34100 | 34100 | 34100 | 34050 | 2139 |
| 574 | 20240523 | 094900 | 5134212500 | 34050 | 34050 | 34100 | 34050 | 140 |
| 575 | 20240523 | 094800 | 5129445350 | 34050 | 34000 | 34050 | 34000 | 825 |
| 576 | 20240523 | 094700 | 5101365050 | 34000 | 34050 | 34100 | 34000 | 2670 |
| 577 | 20240523 | 094600 | 5010541900 | 34050 | 34000 | 34100 | 34000 | 231 |
| 578 | 20240523 | 094500 | 5002676550 | 34000 | 34000 | 34050 | 34000 | 1684 |
| 579 | 20240523 | 094400 | 4945411700 | 34000 | 34100 | 34100 | 34000 | 4917 |
| 580 | 20240523 | 094300 | 4778108600 | 34100 | 34150 | 34150 | 34050 | 1908 |
| 581 | 20240523 | 094200 | 4713051000 | 34100 | 34150 | 34200 | 34100 | 1555 |
| 582 | 20240523 | 094100 | 4659969600 | 34150 | 34150 | 34200 | 34150 | 2105 |
| 583 | 20240523 | 094000 | 4588083750 | 34200 | 34350 | 34350 | 34200 | 3491 |
| 584 | 20240523 | 093900 | 4468626600 | 34350 | 34400 | 34400 | 34250 | 4073 |
| 585 | 20240523 | 093800 | 4328986400 | 34350 | 34350 | 34400 | 34350 | 1204 |
| 586 | 20240523 | 093700 | 4287628800 | 34350 | 34400 | 34400 | 34350 | 1055 |
| 587 | 20240523 | 093600 | 4251388800 | 34350 | 34400 | 34400 | 34350 | 130 |
| 588 | 20240523 | 093500 | 4246923100 | 34350 | 34500 | 34500 | 34350 | 2204 |
| 589 | 20240523 | 093400 | 4171068900 | 34500 | 34450 | 34500 | 34400 | 681 |
| 590 | 20240523 | 093300 | 4147609700 | 34450 | 34400 | 34450 | 34400 | 448 |
| 591 | 20240523 | 093200 | 4132187450 | 34400 | 34550 | 34550 | 34400 | 2796 |
| 592 | 20240523 | 093100 | 4035770250 | 34550 | 34550 | 34550 | 34500 | 335 |
| 593 | 20240523 | 093000 | 4024198900 | 34550 | 34550 | 34650 | 34550 | 875 |
| 594 | 20240523 | 092900 | 3993957800 | 34550 | 34600 | 34700 | 34550 | 2439 |
| 595 | 20240523 | 092800 | 3909547400 | 34600 | 34550 | 34600 | 34500 | 1243 |
| 596 | 20240523 | 092700 | 3866604150 | 34550 | 34500 | 34550 | 34450 | 1411 |
| 597 | 20240523 | 092600 | 3817866700 | 34500 | 34500 | 34500 | 34450 | 1034 |
| 598 | 20240523 | 092500 | 3782193750 | 34500 | 34450 | 34500 | 34450 | 1246 |
| 599 | 20240523 | 092400 | 3739243700 | 34350 | 34400 | 34400 | 34350 | 903 |
| 600 | 20240523 | 092300 | 3708191250 | 34350 | 34400 | 34400 | 34350 | 698 |
| 601 | 20240523 | 092200 | 3684194650 | 34400 | 34450 | 34450 | 34350 | 2818 |
| 602 | 20240523 | 092100 | 3587302350 | 34450 | 34350 | 34450 | 34350 | 1001 |
| 603 | 20240523 | 092000 | 3552865800 | 34350 | 34500 | 34500 | 34300 | 3714 |
| 604 | 20240523 | 091900 | 3425099600 | 34500 | 34350 | 34600 | 34350 | 2016 |
| 605 | 20240523 | 091800 | 3355608100 | 34350 | 34350 | 34400 | 34350 | 570 |
| 606 | 20240523 | 091700 | 3336019150 | 34350 | 34450 | 34450 | 34350 | 2100 |
| 607 | 20240523 | 091600 | 3263817150 | 34500 | 34550 | 34600 | 34400 | 3959 |
| 608 | 20240523 | 091500 | 3127248200 | 34550 | 34450 | 34600 | 34450 | 2943 |
| 609 | 20240523 | 091400 | 3025666500 | 34450 | 34450 | 34500 | 34350 | 3903 |
| 610 | 20240523 | 091300 | 2891365600 | 34500 | 34350 | 34500 | 34300 | 1158 |
| 611 | 20240523 | 091200 | 2851521050 | 34300 | 34300 | 34300 | 34250 | 1675 |
| 612 | 20240523 | 091100 | 2794106500 | 34300 | 34350 | 34350 | 34250 | 3056 |
| 613 | 20240523 | 091000 | 2689272000 | 34300 | 34350 | 34400 | 34300 | 3417 |
| 614 | 20240523 | 090900 | 2571911200 | 34400 | 34500 | 34500 | 34350 | 2406 |
| 615 | 20240523 | 090800 | 2489121250 | 34500 | 34650 | 34650 | 34500 | 3567 |
| 616 | 20240523 | 090700 | 2365850650 | 34650 | 34750 | 34800 | 34650 | 2847 |
| 617 | 20240523 | 090600 | 2267019100 | 34750 | 34700 | 34800 | 34700 | 2892 |
| 618 | 20240523 | 090500 | 2166627950 | 34700 | 34800 | 34900 | 34700 | 3352 |
| 619 | 20240523 | 090400 | 2050104600 | 34800 | 34900 | 35000 | 34750 | 4832 |
| 620 | 20240523 | 090300 | 1881757450 | 35000 | 35000 | 35050 | 34900 | 8138 |
| 621 | 20240523 | 090200 | 1597053600 | 35000 | 35050 | 35150 | 35000 | 3488 |
| 622 | 20240523 | 090100 | 1474788850 | 35000 | 35000 | 35250 | 35000 | 17887 |
| 623 | 20240523 | 090000 | 846042550 | 35000 | 35100 | 35150 | 34900 | 24109 |