32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 185500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 3628 |
| 3 | 20240514 | 185400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20240514 | 185300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20240514 | 185200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20240514 | 185100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20240514 | 185000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20240514 | 184900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20240514 | 184800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20240514 | 184700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20240514 | 184600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20240514 | 184500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20240514 | 184400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20240514 | 184300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20240514 | 184200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20240514 | 184100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20240514 | 184000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20240514 | 183900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20240514 | 183800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20240514 | 183700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20240514 | 183600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20240514 | 183500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20240514 | 183400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20240514 | 183300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20240514 | 183200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20240514 | 183100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20240514 | 183000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20240514 | 182900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20240514 | 182800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20240514 | 182700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20240514 | 182600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20240514 | 182500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 3628 |
| 33 | 20240514 | 182400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20240514 | 182300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20240514 | 182200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20240514 | 182100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20240514 | 182000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20240514 | 181900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20240514 | 181800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20240514 | 181700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20240514 | 181600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20240514 | 181500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20240514 | 181400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20240514 | 181300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20240514 | 181200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20240514 | 181100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20240514 | 181000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20240514 | 180900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20240514 | 180800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20240514 | 180700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20240514 | 180600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20240514 | 180500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20240514 | 180400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20240514 | 180300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20240514 | 180200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20240514 | 180100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20240514 | 180000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20240514 | 175900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20240514 | 175800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20240514 | 175700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20240514 | 175600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20240514 | 175500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 3628 |
| 63 | 20240514 | 175400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20240514 | 175300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20240514 | 175200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20240514 | 175100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20240514 | 175000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20240514 | 174900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20240514 | 174800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20240514 | 174700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20240514 | 174600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20240514 | 174500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20240514 | 174400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20240514 | 174300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20240514 | 174200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20240514 | 174100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20240514 | 174000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20240514 | 173900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20240514 | 173800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20240514 | 173700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20240514 | 173600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20240514 | 173500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20240514 | 173400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20240514 | 173300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20240514 | 173200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20240514 | 173100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20240514 | 173000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20240514 | 172900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20240514 | 172800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20240514 | 172700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20240514 | 172600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20240514 | 172500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 3628 |
| 93 | 20240514 | 172400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20240514 | 172300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20240514 | 172200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20240514 | 172100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20240514 | 172000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20240514 | 171900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20240514 | 171800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20240514 | 171700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20240514 | 171600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20240514 | 171500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20240514 | 171400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20240514 | 171300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20240514 | 171200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20240514 | 171100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20240514 | 171000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20240514 | 170900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20240514 | 170800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20240514 | 170700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20240514 | 170600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20240514 | 170500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20240514 | 170400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20240514 | 170300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20240514 | 170200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20240514 | 170100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20240514 | 170000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20240514 | 165900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20240514 | 165800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20240514 | 165700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20240514 | 165600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20240514 | 165500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 3628 |
| 123 | 20240514 | 165400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20240514 | 165300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20240514 | 165200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20240514 | 165100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20240514 | 165000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20240514 | 164900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20240514 | 164800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20240514 | 164700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20240514 | 164600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20240514 | 164500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20240514 | 164400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20240514 | 164300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20240514 | 164200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20240514 | 164100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20240514 | 164000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20240514 | 163900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20240514 | 163800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20240514 | 163700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20240514 | 163600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20240514 | 163500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20240514 | 163400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20240514 | 163300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20240514 | 163200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20240514 | 163100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20240514 | 163000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20240514 | 162900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20240514 | 162800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20240514 | 162700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20240514 | 162600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20240514 | 162500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 3628 |
| 153 | 20240514 | 162400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20240514 | 162300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20240514 | 162200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20240514 | 162100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20240514 | 162000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20240514 | 161900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20240514 | 161800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20240514 | 161700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20240514 | 161600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20240514 | 161500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20240514 | 161400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20240514 | 161300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20240514 | 161200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20240514 | 161100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20240514 | 161000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20240514 | 160900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20240514 | 160800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20240514 | 160700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20240514 | 160600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20240514 | 160500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20240514 | 160400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20240514 | 160300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20240514 | 160200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20240514 | 160100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20240514 | 160000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20240514 | 155900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20240514 | 155800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20240514 | 155700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20240514 | 155600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20240514 | 155500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 3628 |
| 183 | 20240514 | 155400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20240514 | 155300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20240514 | 155200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20240514 | 155100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20240514 | 155000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20240514 | 154900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20240514 | 154800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20240514 | 154700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20240514 | 154600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20240514 | 154500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20240514 | 154400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20240514 | 154300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20240514 | 154200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20240514 | 154100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20240514 | 154000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20240514 | 153900 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20240514 | 153800 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20240514 | 153700 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20240514 | 153600 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20240514 | 153500 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20240514 | 153400 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20240514 | 153300 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20240514 | 153200 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20240514 | 153100 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20240514 | 153000 | 5177486100 | 21300 | 21300 | 21300 | 21300 | 3628 |
| 208 | 20240514 | 152900 | 5100209700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20240514 | 152800 | 5100209700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20240514 | 152700 | 5100209700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20240514 | 152600 | 5100209700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20240514 | 152500 | 5100209700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 213 | 20240514 | 152400 | 5100209700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20240514 | 152300 | 5100209700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20240514 | 152200 | 5100209700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20240514 | 152100 | 5100209700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20240514 | 152000 | 5100209700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20240514 | 151900 | 5100209700 | 21450 | 21400 | 21450 | 21300 | 213 |
| 219 | 20240514 | 151800 | 5095660000 | 21400 | 21350 | 21450 | 21350 | 181 |
| 220 | 20240514 | 151700 | 5091791400 | 21350 | 21350 | 21350 | 21350 | 1 |
| 221 | 20240514 | 151600 | 5091770050 | 21300 | 21500 | 21500 | 21300 | 993 |
| 222 | 20240514 | 151500 | 5070546400 | 21400 | 21350 | 21550 | 21350 | 672 |
| 223 | 20240514 | 151400 | 5056104850 | 21400 | 21500 | 21500 | 21400 | 670 |
| 224 | 20240514 | 151300 | 5041707100 | 21450 | 21450 | 21500 | 21350 | 813 |
| 225 | 20240514 | 151200 | 5024248650 | 21500 | 21350 | 21500 | 21350 | 644 |
| 226 | 20240514 | 151100 | 5010420500 | 21500 | 21400 | 21500 | 21300 | 645 |
| 227 | 20240514 | 151000 | 4996560350 | 21450 | 21400 | 21500 | 21300 | 1324 |
| 228 | 20240514 | 150900 | 4968218000 | 21400 | 21500 | 21500 | 21350 | 643 |
| 229 | 20240514 | 150800 | 4954414700 | 21500 | 21500 | 21500 | 21500 | 845 |
| 230 | 20240514 | 150700 | 4936247200 | 21500 | 21500 | 21500 | 21450 | 546 |
| 231 | 20240514 | 150600 | 4924516500 | 21400 | 21450 | 21500 | 21400 | 664 |
| 232 | 20240514 | 150500 | 4910260850 | 21450 | 21400 | 21500 | 21400 | 796 |
| 233 | 20240514 | 150400 | 4893188250 | 21400 | 21500 | 21500 | 21400 | 694 |
| 234 | 20240514 | 150300 | 4878267650 | 21500 | 21400 | 21500 | 21400 | 1077 |
| 235 | 20240514 | 150200 | 4855138200 | 21500 | 21500 | 21500 | 21400 | 760 |
| 236 | 20240514 | 150100 | 4838798300 | 21500 | 21500 | 21500 | 21450 | 561 |
| 237 | 20240514 | 150000 | 4826747000 | 21450 | 21500 | 21500 | 21450 | 706 |
| 238 | 20240514 | 145900 | 4811592750 | 21500 | 21500 | 21550 | 21300 | 1735 |
| 239 | 20240514 | 145800 | 4774410500 | 21500 | 21500 | 21600 | 21500 | 6083 |
| 240 | 20240514 | 145700 | 4643347450 | 21500 | 21500 | 21500 | 21450 | 710 |
| 241 | 20240514 | 145600 | 4628099300 | 21500 | 21500 | 21550 | 21400 | 2046 |
| 242 | 20240514 | 145500 | 4584211200 | 21500 | 21400 | 21500 | 21400 | 2551 |
| 243 | 20240514 | 145400 | 4529385950 | 21450 | 21450 | 21450 | 21400 | 894 |
| 244 | 20240514 | 145300 | 4510219850 | 21450 | 21450 | 21450 | 21400 | 557 |
| 245 | 20240514 | 145200 | 4498274300 | 21350 | 21400 | 21450 | 21350 | 641 |
| 246 | 20240514 | 145100 | 4484538650 | 21400 | 21400 | 21450 | 21350 | 1124 |
| 247 | 20240514 | 145000 | 4460493600 | 21400 | 21200 | 21450 | 21200 | 6313 |
| 248 | 20240514 | 144900 | 4325656350 | 21250 | 21250 | 21250 | 21200 | 850 |
| 249 | 20240514 | 144800 | 4307594950 | 21250 | 21250 | 21250 | 21250 | 941 |
| 250 | 20240514 | 144700 | 4287598700 | 21250 | 21250 | 21300 | 21250 | 221 |
| 251 | 20240514 | 144600 | 4282901200 | 21250 | 21200 | 21250 | 21200 | 1668 |
| 252 | 20240514 | 144500 | 4247496150 | 21200 | 21200 | 21250 | 21200 | 1952 |
| 253 | 20240514 | 144400 | 4206113250 | 21200 | 21200 | 21200 | 21200 | 1028 |
| 254 | 20240514 | 144300 | 4184319650 | 21200 | 21200 | 21200 | 21200 | 772 |
| 255 | 20240514 | 144200 | 4167953250 | 21150 | 21200 | 21200 | 21150 | 1275 |
| 256 | 20240514 | 144100 | 4140962000 | 21200 | 21200 | 21250 | 21200 | 2236 |
| 257 | 20240514 | 144000 | 4093536200 | 21250 | 21200 | 21250 | 21200 | 107 |
| 258 | 20240514 | 143900 | 4091267750 | 21200 | 21200 | 21200 | 21200 | 286 |
| 259 | 20240514 | 143800 | 4085204550 | 21200 | 21150 | 21200 | 21100 | 571 |
| 260 | 20240514 | 143700 | 4073121100 | 21150 | 21150 | 21150 | 21150 | 470 |
| 261 | 20240514 | 143600 | 4063180600 | 21150 | 21150 | 21150 | 21100 | 882 |
| 262 | 20240514 | 143500 | 4044546350 | 21150 | 21150 | 21150 | 21100 | 962 |
| 263 | 20240514 | 143400 | 4024200600 | 21100 | 21100 | 21100 | 21050 | 664 |
| 264 | 20240514 | 143300 | 4010190700 | 21050 | 21100 | 21150 | 21050 | 1294 |
| 265 | 20240514 | 143200 | 3982887450 | 21100 | 21050 | 21100 | 21050 | 76 |
| 266 | 20240514 | 143100 | 3981287600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 267 | 20240514 | 143000 | 3981287600 | 21050 | 21050 | 21050 | 21050 | 102 |
| 268 | 20240514 | 142900 | 3979140500 | 21000 | 20950 | 21000 | 20950 | 1265 |
| 269 | 20240514 | 142800 | 3952580500 | 20950 | 20950 | 20950 | 20950 | 1 |
| 270 | 20240514 | 142700 | 3952559550 | 21000 | 21000 | 21000 | 21000 | 171 |
| 271 | 20240514 | 142600 | 3948968550 | 21000 | 21000 | 21000 | 21000 | 193 |
| 272 | 20240514 | 142500 | 3944915550 | 21000 | 21000 | 21000 | 21000 | 161 |
| 273 | 20240514 | 142400 | 3941534550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 274 | 20240514 | 142300 | 3941534550 | 21000 | 21000 | 21000 | 21000 | 194 |
| 275 | 20240514 | 142200 | 3937460550 | 20950 | 21000 | 21000 | 20950 | 154 |
| 276 | 20240514 | 142100 | 3934230700 | 21000 | 20900 | 21000 | 20900 | 69 |
| 277 | 20240514 | 142000 | 3932786300 | 20950 | 20950 | 20950 | 20900 | 848 |
| 278 | 20240514 | 141900 | 3915021200 | 20900 | 20900 | 20900 | 20900 | 9 |
| 279 | 20240514 | 141800 | 3914833100 | 20950 | 20950 | 20950 | 20950 | 106 |
| 280 | 20240514 | 141700 | 3912612400 | 20950 | 20950 | 20950 | 20950 | 2 |
| 281 | 20240514 | 141600 | 3912570500 | 20950 | 21000 | 21000 | 20900 | 203 |
| 282 | 20240514 | 141500 | 3908327150 | 20950 | 20950 | 20950 | 20950 | 389 |
| 283 | 20240514 | 141400 | 3900177600 | 20900 | 20900 | 20900 | 20900 | 4 |
| 284 | 20240514 | 141300 | 3900094000 | 20950 | 20950 | 20950 | 20950 | 0 |
| 285 | 20240514 | 141200 | 3900094000 | 20950 | 20900 | 20950 | 20900 | 83 |
| 286 | 20240514 | 141100 | 3898359050 | 20900 | 20900 | 20900 | 20900 | 27 |
| 287 | 20240514 | 141000 | 3897794750 | 20900 | 20900 | 20900 | 20900 | 310 |
| 288 | 20240514 | 140900 | 3891315750 | 20900 | 20900 | 20900 | 20900 | 28 |
| 289 | 20240514 | 140800 | 3890730550 | 20900 | 20900 | 20900 | 20900 | 4 |
| 290 | 20240514 | 140700 | 3890646950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 291 | 20240514 | 140600 | 3890646950 | 20900 | 20900 | 20900 | 20900 | 1 |
| 292 | 20240514 | 140500 | 3890626050 | 20900 | 20900 | 20900 | 20900 | 45 |
| 293 | 20240514 | 140400 | 3889685550 | 20900 | 20950 | 20950 | 20900 | 135 |
| 294 | 20240514 | 140300 | 3886863900 | 20900 | 20950 | 20950 | 20900 | 102 |
| 295 | 20240514 | 140200 | 3884732000 | 20900 | 20950 | 20950 | 20900 | 115 |
| 296 | 20240514 | 140100 | 3882327750 | 20900 | 20900 | 20900 | 20900 | 8 |
| 297 | 20240514 | 140000 | 3882160550 | 20950 | 20900 | 20950 | 20900 | 6 |
| 298 | 20240514 | 135900 | 3882035100 | 20900 | 20900 | 20900 | 20900 | 907 |
| 299 | 20240514 | 135800 | 3863078800 | 20900 | 20900 | 20900 | 20900 | 53 |
| 300 | 20240514 | 135700 | 3861971100 | 20850 | 20850 | 20850 | 20850 | 594 |
| 301 | 20240514 | 135600 | 3849586200 | 20900 | 20850 | 20900 | 20850 | 2 |
| 302 | 20240514 | 135500 | 3849544450 | 20850 | 20800 | 20850 | 20800 | 441 |
| 303 | 20240514 | 135400 | 3840349650 | 20850 | 20850 | 20850 | 20800 | 308 |
| 304 | 20240514 | 135300 | 3833937850 | 20850 | 20800 | 20850 | 20800 | 129 |
| 305 | 20240514 | 135200 | 3831254600 | 20800 | 20800 | 20800 | 20800 | 568 |
| 306 | 20240514 | 135100 | 3819440200 | 20800 | 20850 | 20850 | 20800 | 3748 |
| 307 | 20240514 | 135000 | 3741481550 | 20850 | 20850 | 20850 | 20850 | 23 |
| 308 | 20240514 | 134900 | 3741002000 | 20850 | 20850 | 20850 | 20850 | 3 |
| 309 | 20240514 | 134800 | 3740939450 | 20800 | 20800 | 20800 | 20800 | 14 |
| 310 | 20240514 | 134700 | 3740648250 | 20850 | 20800 | 20850 | 20800 | 4 |
| 311 | 20240514 | 134600 | 3740564900 | 20850 | 20850 | 20850 | 20850 | 115 |
| 312 | 20240514 | 134500 | 3738167150 | 20850 | 20850 | 20850 | 20850 | 485 |
| 313 | 20240514 | 134400 | 3728054900 | 20900 | 20850 | 20900 | 20850 | 838 |
| 314 | 20240514 | 134300 | 3710577100 | 20800 | 20850 | 20850 | 20800 | 93 |
| 315 | 20240514 | 134200 | 3708640200 | 20850 | 20850 | 20850 | 20850 | 436 |
| 316 | 20240514 | 134100 | 3699549600 | 20900 | 20900 | 20900 | 20900 | 31 |
| 317 | 20240514 | 134000 | 3698901700 | 20850 | 20850 | 20900 | 20850 | 107 |
| 318 | 20240514 | 133900 | 3696670700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 319 | 20240514 | 133800 | 3696670700 | 20900 | 20900 | 20900 | 20900 | 10 |
| 320 | 20240514 | 133700 | 3696461700 | 20900 | 20850 | 20900 | 20850 | 103 |
| 321 | 20240514 | 133600 | 3694314000 | 20850 | 20850 | 20850 | 20850 | 86 |
| 322 | 20240514 | 133500 | 3692520900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 323 | 20240514 | 133400 | 3692520900 | 20900 | 20850 | 20900 | 20850 | 32 |
| 324 | 20240514 | 133300 | 3691853600 | 20850 | 20900 | 20900 | 20850 | 78 |
| 325 | 20240514 | 133200 | 3690226700 | 20900 | 20900 | 20900 | 20900 | 31 |
| 326 | 20240514 | 133100 | 3689578800 | 20850 | 20850 | 20850 | 20850 | 2058 |
| 327 | 20240514 | 133000 | 3646669500 | 20850 | 20900 | 20900 | 20850 | 67 |
| 328 | 20240514 | 132900 | 3645271700 | 20900 | 20900 | 20950 | 20900 | 419 |
| 329 | 20240514 | 132800 | 3636505350 | 20900 | 20900 | 20900 | 20900 | 116 |
| 330 | 20240514 | 132700 | 3634080950 | 20900 | 20900 | 20900 | 20900 | 711 |
| 331 | 20240514 | 132600 | 3619221050 | 20900 | 20900 | 20900 | 20900 | 620 |
| 332 | 20240514 | 132500 | 3606263050 | 20950 | 20950 | 20950 | 20950 | 25 |
| 333 | 20240514 | 132400 | 3605739300 | 20950 | 20950 | 20950 | 20950 | 10 |
| 334 | 20240514 | 132300 | 3605529800 | 20950 | 20950 | 20950 | 20950 | 27 |
| 335 | 20240514 | 132200 | 3604964150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 336 | 20240514 | 132100 | 3604964150 | 20900 | 20900 | 20900 | 20900 | 520 |
| 337 | 20240514 | 132000 | 3594096150 | 20900 | 20900 | 20900 | 20900 | 210 |
| 338 | 20240514 | 131900 | 3589707150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 339 | 20240514 | 131800 | 3589707150 | 20900 | 20950 | 20950 | 20900 | 511 |
| 340 | 20240514 | 131700 | 3579027000 | 20900 | 20900 | 20900 | 20900 | 200 |
| 341 | 20240514 | 131600 | 3574847000 | 20900 | 20900 | 20900 | 20900 | 349 |
| 342 | 20240514 | 131500 | 3567552900 | 20900 | 20900 | 20900 | 20900 | 370 |
| 343 | 20240514 | 131400 | 3559819900 | 20900 | 20900 | 20900 | 20900 | 306 |
| 344 | 20240514 | 131300 | 3553424500 | 20900 | 20900 | 20900 | 20900 | 85 |
| 345 | 20240514 | 131200 | 3551648000 | 20900 | 20900 | 20900 | 20900 | 362 |
| 346 | 20240514 | 131100 | 3544082200 | 20850 | 20900 | 20900 | 20850 | 71 |
| 347 | 20240514 | 131000 | 3542598800 | 20900 | 20850 | 20900 | 20850 | 513 |
| 348 | 20240514 | 130900 | 3531877600 | 20850 | 20850 | 20850 | 20850 | 10 |
| 349 | 20240514 | 130800 | 3531669100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 350 | 20240514 | 130700 | 3531669100 | 20850 | 20850 | 20850 | 20850 | 51 |
| 351 | 20240514 | 130600 | 3530605750 | 20850 | 20850 | 20850 | 20850 | 568 |
| 352 | 20240514 | 130500 | 3518762950 | 20850 | 20850 | 20850 | 20850 | 10 |
| 353 | 20240514 | 130400 | 3518554450 | 20850 | 20850 | 20850 | 20850 | 555 |
| 354 | 20240514 | 130300 | 3506982700 | 20850 | 20850 | 20850 | 20850 | 370 |
| 355 | 20240514 | 130200 | 3499268200 | 20850 | 20900 | 20900 | 20850 | 136 |
| 356 | 20240514 | 130100 | 3496432550 | 20900 | 20900 | 20900 | 20900 | 95 |
| 357 | 20240514 | 130000 | 3494447050 | 20950 | 20900 | 20950 | 20900 | 52 |
| 358 | 20240514 | 125900 | 3493360150 | 20900 | 20900 | 20900 | 20900 | 51 |
| 359 | 20240514 | 125800 | 3492294250 | 20850 | 20850 | 20850 | 20850 | 70 |
| 360 | 20240514 | 125700 | 3490834750 | 20900 | 20900 | 20950 | 20900 | 70 |
| 361 | 20240514 | 125600 | 3489371350 | 20900 | 20900 | 20900 | 20900 | 135 |
| 362 | 20240514 | 125500 | 3486549850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 363 | 20240514 | 125400 | 3486549850 | 20900 | 20900 | 20900 | 20900 | 100 |
| 364 | 20240514 | 125300 | 3484459850 | 20900 | 20900 | 20900 | 20850 | 1003 |
| 365 | 20240514 | 125200 | 3463537850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 366 | 20240514 | 125100 | 3463537850 | 20900 | 20900 | 20900 | 20900 | 664 |
| 367 | 20240514 | 125000 | 3449660250 | 20900 | 20900 | 20950 | 20900 | 1977 |
| 368 | 20240514 | 124900 | 3408340450 | 20900 | 20900 | 20900 | 20900 | 21 |
| 369 | 20240514 | 124800 | 3407901550 | 20900 | 20900 | 20900 | 20900 | 15 |
| 370 | 20240514 | 124700 | 3407588050 | 20900 | 20950 | 20950 | 20900 | 621 |
| 371 | 20240514 | 124600 | 3394605700 | 20950 | 20950 | 20950 | 20950 | 1 |
| 372 | 20240514 | 124500 | 3394584750 | 20900 | 20900 | 20950 | 20900 | 224 |
| 373 | 20240514 | 124400 | 3389900950 | 20900 | 20950 | 20950 | 20900 | 67 |
| 374 | 20240514 | 124300 | 3388497550 | 20950 | 20950 | 20950 | 20950 | 111 |
| 375 | 20240514 | 124200 | 3386172100 | 20950 | 20950 | 20950 | 20950 | 81 |
| 376 | 20240514 | 124100 | 3384475150 | 20900 | 20900 | 20900 | 20900 | 1 |
| 377 | 20240514 | 124000 | 3384454250 | 20950 | 20950 | 20950 | 20950 | 0 |
| 378 | 20240514 | 123900 | 3384454250 | 20950 | 20950 | 20950 | 20950 | 28 |
| 379 | 20240514 | 123800 | 3383867650 | 20900 | 20950 | 20950 | 20900 | 179 |
| 380 | 20240514 | 123700 | 3380117800 | 20950 | 20950 | 20950 | 20950 | 5 |
| 381 | 20240514 | 123600 | 3380013050 | 20900 | 20900 | 20900 | 20900 | 200 |
| 382 | 20240514 | 123500 | 3375833050 | 20900 | 20900 | 20900 | 20900 | 120 |
| 383 | 20240514 | 123400 | 3373325050 | 20900 | 20900 | 20900 | 20900 | 43 |
| 384 | 20240514 | 123300 | 3372426350 | 20900 | 20850 | 20900 | 20850 | 39 |
| 385 | 20240514 | 123200 | 3371611400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 386 | 20240514 | 123100 | 3371611400 | 20850 | 20850 | 20850 | 20850 | 3 |
| 387 | 20240514 | 123000 | 3371548850 | 20850 | 20850 | 20850 | 20850 | 39 |
| 388 | 20240514 | 122900 | 3370735700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 389 | 20240514 | 122800 | 3370735700 | 20850 | 20800 | 20850 | 20800 | 1252 |
| 390 | 20240514 | 122700 | 3344676900 | 20850 | 20850 | 20850 | 20850 | 407 |
| 391 | 20240514 | 122600 | 3336190950 | 20850 | 20850 | 20850 | 20850 | 35 |
| 392 | 20240514 | 122500 | 3335461200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 393 | 20240514 | 122400 | 3335461200 | 20850 | 20850 | 20850 | 20850 | 450 |
| 394 | 20240514 | 122300 | 3326078700 | 20850 | 20850 | 20850 | 20850 | 599 |
| 395 | 20240514 | 122200 | 3313589550 | 20850 | 20850 | 20850 | 20850 | 0 |
| 396 | 20240514 | 122100 | 3313589550 | 20850 | 20850 | 20850 | 20850 | 11 |
| 397 | 20240514 | 122000 | 3313360200 | 20900 | 20900 | 20900 | 20900 | 17 |
| 398 | 20240514 | 121900 | 3313004900 | 20900 | 20900 | 20900 | 20900 | 17 |
| 399 | 20240514 | 121800 | 3312649600 | 20900 | 20900 | 20900 | 20850 | 1114 |
| 400 | 20240514 | 121700 | 3289377950 | 20950 | 20950 | 20950 | 20900 | 344 |
| 401 | 20240514 | 121600 | 3282171650 | 21000 | 21000 | 21000 | 21000 | 1 |
| 402 | 20240514 | 121500 | 3282150650 | 20950 | 20950 | 20950 | 20950 | 1 |
| 403 | 20240514 | 121400 | 3282129700 | 20950 | 20950 | 20950 | 20950 | 22 |
| 404 | 20240514 | 121300 | 3281668800 | 20950 | 20950 | 20950 | 20950 | 5 |
| 405 | 20240514 | 121200 | 3281564050 | 20950 | 20950 | 20950 | 20950 | 11 |
| 406 | 20240514 | 121100 | 3281333600 | 20950 | 20950 | 20950 | 20950 | 1 |
| 407 | 20240514 | 121000 | 3281312650 | 20950 | 20950 | 20950 | 20950 | 43 |
| 408 | 20240514 | 120900 | 3280411800 | 20850 | 20950 | 20950 | 20850 | 337 |
| 409 | 20240514 | 120800 | 3273379050 | 20950 | 20950 | 20950 | 20950 | 1 |
| 410 | 20240514 | 120700 | 3273358100 | 20850 | 20850 | 20850 | 20850 | 500 |
| 411 | 20240514 | 120600 | 3262933100 | 20950 | 20900 | 20950 | 20850 | 1792 |
| 412 | 20240514 | 120500 | 3225527750 | 20900 | 20900 | 20900 | 20900 | 9 |
| 413 | 20240514 | 120400 | 3225339650 | 20850 | 20850 | 20850 | 20850 | 500 |
| 414 | 20240514 | 120300 | 3214914650 | 20900 | 20900 | 20900 | 20900 | 1 |
| 415 | 20240514 | 120200 | 3214893750 | 20850 | 20850 | 20850 | 20850 | 57 |
| 416 | 20240514 | 120100 | 3213705300 | 20850 | 20850 | 20850 | 20850 | 105 |
| 417 | 20240514 | 120000 | 3211516050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 418 | 20240514 | 115900 | 3211516050 | 20850 | 20900 | 20900 | 20850 | 10 |
| 419 | 20240514 | 115800 | 3211307500 | 20850 | 20850 | 20850 | 20850 | 157 |
| 420 | 20240514 | 115700 | 3208034050 | 20850 | 20850 | 20850 | 20850 | 329 |
| 421 | 20240514 | 115600 | 3201174400 | 20850 | 20850 | 20850 | 20850 | 19 |
| 422 | 20240514 | 115500 | 3200778250 | 20800 | 20800 | 20800 | 20800 | 1 |
| 423 | 20240514 | 115400 | 3200757450 | 20800 | 20850 | 20850 | 20800 | 105 |
| 424 | 20240514 | 115300 | 3198573200 | 20850 | 20850 | 20850 | 20850 | 7 |
| 425 | 20240514 | 115200 | 3198427250 | 20850 | 20850 | 20850 | 20850 | 18 |
| 426 | 20240514 | 115100 | 3198051950 | 20850 | 20800 | 20850 | 20800 | 4 |
| 427 | 20240514 | 115000 | 3197968650 | 20800 | 20800 | 20850 | 20800 | 3 |
| 428 | 20240514 | 114900 | 3197906200 | 20800 | 20850 | 20850 | 20800 | 51 |
| 429 | 20240514 | 114800 | 3196842900 | 20850 | 20800 | 20850 | 20800 | 36 |
| 430 | 20240514 | 114700 | 3196092350 | 20800 | 20800 | 20800 | 20800 | 10 |
| 431 | 20240514 | 114600 | 3195884350 | 20800 | 20800 | 20800 | 20800 | 44 |
| 432 | 20240514 | 114500 | 3194969150 | 20800 | 20800 | 20800 | 20800 | 22 |
| 433 | 20240514 | 114400 | 3194511550 | 20850 | 20850 | 20850 | 20850 | 10 |
| 434 | 20240514 | 114300 | 3194303050 | 20850 | 20800 | 20900 | 20800 | 41 |
| 435 | 20240514 | 114200 | 3193449450 | 20800 | 20800 | 20800 | 20800 | 22 |
| 436 | 20240514 | 114100 | 3192991850 | 20800 | 20850 | 20850 | 20800 | 506 |
| 437 | 20240514 | 114000 | 3182466900 | 20900 | 20850 | 20900 | 20800 | 456 |
| 438 | 20240514 | 113900 | 3172978950 | 20850 | 20850 | 20850 | 20850 | 3 |
| 439 | 20240514 | 113800 | 3172916400 | 20900 | 20850 | 20900 | 20800 | 508 |
| 440 | 20240514 | 113700 | 3162348900 | 20850 | 20850 | 20850 | 20800 | 4 |
| 441 | 20240514 | 113600 | 3162265550 | 20900 | 20850 | 20900 | 20800 | 309 |
| 442 | 20240514 | 113500 | 3155832100 | 20900 | 20800 | 20900 | 20800 | 523 |
| 443 | 20240514 | 113400 | 3144911200 | 20800 | 20800 | 20800 | 20800 | 230 |
| 444 | 20240514 | 113300 | 3140127200 | 20850 | 20800 | 20850 | 20800 | 131 |
| 445 | 20240514 | 113200 | 3137401900 | 20800 | 20800 | 20800 | 20800 | 207 |
| 446 | 20240514 | 113100 | 3133096300 | 20800 | 20850 | 20850 | 20800 | 17 |
| 447 | 20240514 | 113000 | 3132742350 | 20850 | 20850 | 20850 | 20850 | 7 |
| 448 | 20240514 | 112900 | 3132596400 | 20800 | 20850 | 20850 | 20800 | 587 |
| 449 | 20240514 | 112800 | 3120386750 | 20850 | 20800 | 20850 | 20800 | 482 |
| 450 | 20240514 | 112700 | 3110361100 | 20850 | 20900 | 20900 | 20850 | 334 |
| 451 | 20240514 | 112600 | 3103396400 | 20850 | 20850 | 20850 | 20850 | 9 |
| 452 | 20240514 | 112500 | 3103208750 | 20800 | 20900 | 20900 | 20800 | 1660 |
| 453 | 20240514 | 112400 | 3068654100 | 20900 | 20900 | 20900 | 20800 | 544 |
| 454 | 20240514 | 112300 | 3057314300 | 20900 | 20950 | 20950 | 20900 | 140 |
| 455 | 20240514 | 112200 | 3054386800 | 20950 | 20900 | 20950 | 20850 | 260 |
| 456 | 20240514 | 112100 | 3048965300 | 20850 | 20900 | 20950 | 20850 | 309 |
| 457 | 20240514 | 112000 | 3042522500 | 20900 | 20950 | 20950 | 20850 | 701 |
| 458 | 20240514 | 111900 | 3027898150 | 20950 | 20950 | 20950 | 20900 | 775 |
| 459 | 20240514 | 111800 | 3011678300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 460 | 20240514 | 111700 | 3011678300 | 20950 | 20950 | 20950 | 20950 | 167 |
| 461 | 20240514 | 111600 | 3008179650 | 20950 | 20950 | 20950 | 20950 | 198 |
| 462 | 20240514 | 111500 | 3004031550 | 20950 | 20950 | 20950 | 20950 | 100 |
| 463 | 20240514 | 111400 | 3001936550 | 21000 | 21000 | 21000 | 21000 | 68 |
| 464 | 20240514 | 111300 | 3000508550 | 21000 | 21000 | 21000 | 21000 | 199 |
| 465 | 20240514 | 111200 | 2996329550 | 21000 | 21050 | 21050 | 20950 | 387 |
| 466 | 20240514 | 111100 | 2988199050 | 21050 | 21000 | 21050 | 21000 | 34 |
| 467 | 20240514 | 111000 | 2987483450 | 21000 | 20950 | 21000 | 20900 | 230 |
| 468 | 20240514 | 110900 | 2982669100 | 20900 | 21000 | 21050 | 20900 | 472 |
| 469 | 20240514 | 110800 | 2972764400 | 21000 | 20950 | 21000 | 20950 | 65 |
| 470 | 20240514 | 110700 | 2971400000 | 20950 | 20900 | 20950 | 20900 | 512 |
| 471 | 20240514 | 110600 | 2960675000 | 20900 | 20900 | 20900 | 20900 | 323 |
| 472 | 20240514 | 110500 | 2953924300 | 20850 | 20900 | 20900 | 20750 | 943 |
| 473 | 20240514 | 110400 | 2934302500 | 20900 | 20850 | 20900 | 20850 | 417 |
| 474 | 20240514 | 110300 | 2925605200 | 20850 | 20750 | 20900 | 20750 | 545 |
| 475 | 20240514 | 110200 | 2914243300 | 20700 | 20800 | 20850 | 20700 | 1131 |
| 476 | 20240514 | 110100 | 2890751250 | 20800 | 20800 | 20800 | 20800 | 28 |
| 477 | 20240514 | 110000 | 2890168850 | 20800 | 20850 | 20850 | 20800 | 178 |
| 478 | 20240514 | 105900 | 2886460150 | 20900 | 20850 | 20900 | 20850 | 506 |
| 479 | 20240514 | 105800 | 2875910000 | 20850 | 20850 | 20950 | 20850 | 862 |
| 480 | 20240514 | 105700 | 2857921650 | 20800 | 20900 | 20900 | 20700 | 3504 |
| 481 | 20240514 | 105600 | 2785044150 | 20900 | 20900 | 20900 | 20850 | 100 |
| 482 | 20240514 | 105500 | 2782955650 | 20900 | 20850 | 20900 | 20850 | 181 |
| 483 | 20240514 | 105400 | 2779175850 | 20900 | 20850 | 20900 | 20800 | 2560 |
| 484 | 20240514 | 105300 | 2725847850 | 20850 | 20900 | 20900 | 20850 | 760 |
| 485 | 20240514 | 105200 | 2709997450 | 20900 | 20800 | 20900 | 20800 | 1519 |
| 486 | 20240514 | 105100 | 2678371650 | 20800 | 20850 | 20850 | 20800 | 1254 |
| 487 | 20240514 | 105000 | 2652285750 | 20850 | 20850 | 20850 | 20850 | 286 |
| 488 | 20240514 | 104900 | 2646322650 | 20850 | 20850 | 20850 | 20850 | 3 |
| 489 | 20240514 | 104800 | 2646260100 | 20850 | 20850 | 20850 | 20800 | 1151 |
| 490 | 20240514 | 104700 | 2622311850 | 20850 | 20900 | 20950 | 20850 | 1751 |
| 491 | 20240514 | 104600 | 2585775650 | 20800 | 20900 | 20900 | 20800 | 807 |
| 492 | 20240514 | 104500 | 2568986750 | 20800 | 20850 | 20850 | 20800 | 1140 |
| 493 | 20240514 | 104400 | 2545259950 | 20850 | 20850 | 21050 | 20800 | 2717 |
| 494 | 20240514 | 104300 | 2488508150 | 20850 | 21000 | 21000 | 20850 | 1350 |
| 495 | 20240514 | 104200 | 2460282150 | 20950 | 20950 | 21050 | 20950 | 261 |
| 496 | 20240514 | 104100 | 2454808900 | 21050 | 20950 | 21050 | 20900 | 2872 |
| 497 | 20240514 | 104000 | 2394712200 | 20950 | 21050 | 21100 | 20950 | 1093 |
| 498 | 20240514 | 103900 | 2371790100 | 21050 | 21100 | 21100 | 21050 | 132 |
| 499 | 20240514 | 103800 | 2369011450 | 21050 | 21100 | 21100 | 21050 | 456 |
| 500 | 20240514 | 103700 | 2359409700 | 21150 | 21150 | 21150 | 21100 | 487 |
| 501 | 20240514 | 103600 | 2349127650 | 21100 | 21100 | 21150 | 21100 | 599 |
| 502 | 20240514 | 103500 | 2336464050 | 21100 | 21050 | 21100 | 21000 | 123 |
| 503 | 20240514 | 103400 | 2333876700 | 21000 | 21100 | 21100 | 21000 | 708 |
| 504 | 20240514 | 103300 | 2318981500 | 21150 | 21150 | 21200 | 21100 | 122 |
| 505 | 20240514 | 103200 | 2316406100 | 21100 | 21100 | 21150 | 21050 | 75 |
| 506 | 20240514 | 103100 | 2314826500 | 21050 | 21150 | 21150 | 21050 | 428 |
| 507 | 20240514 | 103000 | 2305780850 | 21200 | 21100 | 21200 | 21050 | 304 |
| 508 | 20240514 | 102900 | 2299378550 | 21100 | 21150 | 21200 | 21100 | 625 |
| 509 | 20240514 | 102800 | 2286182300 | 21100 | 21100 | 21100 | 21100 | 495 |
| 510 | 20240514 | 102700 | 2275737800 | 21100 | 21100 | 21100 | 21100 | 229 |
| 511 | 20240514 | 102600 | 2270905900 | 21100 | 21100 | 21100 | 21050 | 101 |
| 512 | 20240514 | 102500 | 2268779750 | 21050 | 21100 | 21100 | 21050 | 130 |
| 513 | 20240514 | 102400 | 2266043150 | 21100 | 21100 | 21100 | 21050 | 441 |
| 514 | 20240514 | 102300 | 2256747600 | 21050 | 21050 | 21100 | 21050 | 1040 |
| 515 | 20240514 | 102200 | 2234855550 | 21100 | 21000 | 21100 | 20950 | 634 |
| 516 | 20240514 | 102100 | 2221539750 | 21050 | 21050 | 21050 | 21050 | 58 |
| 517 | 20240514 | 102000 | 2220318850 | 21050 | 21100 | 21100 | 21000 | 309 |
| 518 | 20240514 | 101900 | 2213808450 | 21100 | 21000 | 21100 | 20950 | 155 |
| 519 | 20240514 | 101800 | 2210560700 | 21000 | 21050 | 21100 | 21000 | 916 |
| 520 | 20240514 | 101700 | 2191307700 | 21100 | 21050 | 21100 | 20950 | 234 |
| 521 | 20240514 | 101600 | 2186387000 | 20950 | 21050 | 21100 | 20950 | 2481 |
| 522 | 20240514 | 101500 | 2134323150 | 21050 | 21100 | 21150 | 21050 | 614 |
| 523 | 20240514 | 101400 | 2121374700 | 21100 | 21100 | 21100 | 21100 | 60 |
| 524 | 20240514 | 101300 | 2120108700 | 21100 | 21150 | 21150 | 21100 | 307 |
| 525 | 20240514 | 101200 | 2113625650 | 21150 | 21150 | 21150 | 21150 | 168 |
| 526 | 20240514 | 101100 | 2110072450 | 21150 | 21150 | 21150 | 21100 | 81 |
| 527 | 20240514 | 101000 | 2108362300 | 21100 | 21200 | 21200 | 21100 | 739 |
| 528 | 20240514 | 100900 | 2092734900 | 21200 | 21200 | 21200 | 21200 | 1 |
| 529 | 20240514 | 100800 | 2092713700 | 21250 | 21250 | 21300 | 21200 | 314 |
| 530 | 20240514 | 100700 | 2086045150 | 21300 | 21300 | 21300 | 21250 | 125 |
| 531 | 20240514 | 100600 | 2083387650 | 21300 | 21250 | 21300 | 21250 | 420 |
| 532 | 20240514 | 100500 | 2074444150 | 21300 | 21250 | 21300 | 21250 | 612 |
| 533 | 20240514 | 100400 | 2061437550 | 21250 | 21300 | 21300 | 21250 | 1879 |
| 534 | 20240514 | 100300 | 2021423450 | 21300 | 21200 | 21300 | 21200 | 551 |
| 535 | 20240514 | 100200 | 2009710950 | 21200 | 21100 | 21250 | 21100 | 1201 |
| 536 | 20240514 | 100100 | 1984259150 | 21100 | 20950 | 21100 | 20950 | 4824 |
| 537 | 20240514 | 100000 | 1882805100 | 20850 | 20950 | 20950 | 20850 | 3766 |
| 538 | 20240514 | 095900 | 1804074700 | 20950 | 20900 | 21000 | 20800 | 2888 |
| 539 | 20240514 | 095800 | 1743834850 | 20900 | 20950 | 21000 | 20850 | 1751 |
| 540 | 20240514 | 095700 | 1707213850 | 20950 | 20950 | 21050 | 20900 | 5472 |
| 541 | 20240514 | 095600 | 1592606250 | 20950 | 21000 | 21000 | 20900 | 3983 |
| 542 | 20240514 | 095500 | 1509037500 | 21000 | 21050 | 21050 | 21000 | 4280 |
| 543 | 20240514 | 095400 | 1418980750 | 21050 | 21100 | 21100 | 21050 | 156 |
| 544 | 20240514 | 095300 | 1415695950 | 21050 | 21150 | 21150 | 21050 | 184 |
| 545 | 20240514 | 095200 | 1411818750 | 21150 | 21100 | 21150 | 21100 | 616 |
| 546 | 20240514 | 095100 | 1398819750 | 21100 | 21100 | 21150 | 21100 | 562 |
| 547 | 20240514 | 095000 | 1386959850 | 21100 | 21100 | 21100 | 21050 | 1974 |
| 548 | 20240514 | 094900 | 1345369150 | 21150 | 21100 | 21150 | 21100 | 361 |
| 549 | 20240514 | 094800 | 1337751800 | 21100 | 21100 | 21100 | 21050 | 1356 |
| 550 | 20240514 | 094700 | 1309192600 | 21100 | 21100 | 21200 | 21100 | 3135 |
| 551 | 20240514 | 094600 | 1243026200 | 21100 | 21200 | 21200 | 21100 | 1812 |
| 552 | 20240514 | 094500 | 1204676700 | 21200 | 21200 | 21200 | 21200 | 454 |
| 553 | 20240514 | 094400 | 1195051900 | 21200 | 21300 | 21300 | 21200 | 3021 |
| 554 | 20240514 | 094300 | 1130948850 | 21200 | 21300 | 21300 | 21200 | 1178 |
| 555 | 20240514 | 094200 | 1105943850 | 21250 | 21350 | 21350 | 21200 | 1602 |
| 556 | 20240514 | 094100 | 1071872800 | 21350 | 21300 | 21350 | 21300 | 742 |
| 557 | 20240514 | 094000 | 1056064750 | 21300 | 21300 | 21300 | 21300 | 169 |
| 558 | 20240514 | 093900 | 1052465050 | 21350 | 21300 | 21350 | 21250 | 255 |
| 559 | 20240514 | 093800 | 1047042450 | 21250 | 21300 | 21350 | 21200 | 1153 |
| 560 | 20240514 | 093700 | 1022547300 | 21300 | 21250 | 21300 | 21250 | 146 |
| 561 | 20240514 | 093600 | 1019438500 | 21250 | 21250 | 21350 | 21200 | 1436 |
| 562 | 20240514 | 093500 | 988804000 | 21200 | 21300 | 21300 | 21200 | 1401 |
| 563 | 20240514 | 093400 | 959010150 | 21300 | 21350 | 21350 | 21300 | 277 |
| 564 | 20240514 | 093300 | 953109200 | 21350 | 21350 | 21350 | 21350 | 383 |
| 565 | 20240514 | 093200 | 944932150 | 21350 | 21400 | 21400 | 21350 | 125 |
| 566 | 20240514 | 093100 | 942260150 | 21400 | 21350 | 21400 | 21350 | 67 |
| 567 | 20240514 | 093000 | 940829350 | 21350 | 21300 | 21400 | 21300 | 162 |
| 568 | 20240514 | 092900 | 937376550 | 21300 | 21250 | 21300 | 21250 | 215 |
| 569 | 20240514 | 092800 | 932802150 | 21250 | 21400 | 21400 | 21250 | 2903 |
| 570 | 20240514 | 092700 | 870988150 | 21350 | 21400 | 21400 | 21350 | 1551 |
| 571 | 20240514 | 092600 | 837804700 | 21400 | 21400 | 21400 | 21400 | 314 |
| 572 | 20240514 | 092500 | 831085100 | 21400 | 21350 | 21400 | 21350 | 96 |
| 573 | 20240514 | 092400 | 829032950 | 21400 | 21300 | 21400 | 21300 | 358 |
| 574 | 20240514 | 092300 | 821399400 | 21300 | 21350 | 21350 | 21300 | 835 |
| 575 | 20240514 | 092200 | 803613850 | 21350 | 21400 | 21400 | 21350 | 1194 |
| 576 | 20240514 | 092100 | 778107100 | 21400 | 21400 | 21400 | 21400 | 840 |
| 577 | 20240514 | 092000 | 760131100 | 21350 | 21350 | 21400 | 21350 | 223 |
| 578 | 20240514 | 091900 | 755369450 | 21350 | 21350 | 21450 | 21300 | 390 |
| 579 | 20240514 | 091800 | 747042950 | 21300 | 21400 | 21450 | 21300 | 1417 |
| 580 | 20240514 | 091700 | 716789600 | 21400 | 21400 | 21450 | 21400 | 143 |
| 581 | 20240514 | 091600 | 713722950 | 21350 | 21300 | 21350 | 21300 | 3230 |
| 582 | 20240514 | 091500 | 644795000 | 21350 | 21350 | 21350 | 21350 | 33 |
| 583 | 20240514 | 091400 | 644090450 | 21350 | 21350 | 21350 | 21250 | 633 |
| 584 | 20240514 | 091300 | 630583000 | 21250 | 21350 | 21450 | 21250 | 2595 |
| 585 | 20240514 | 091200 | 575286200 | 21400 | 21350 | 21400 | 21300 | 347 |
| 586 | 20240514 | 091100 | 567893150 | 21300 | 21300 | 21400 | 21250 | 2238 |
| 587 | 20240514 | 091000 | 520185650 | 21300 | 21300 | 21350 | 21250 | 553 |
| 588 | 20240514 | 090900 | 508402700 | 21300 | 21250 | 21300 | 21250 | 765 |
| 589 | 20240514 | 090800 | 492130900 | 21200 | 21350 | 21350 | 21200 | 2849 |
| 590 | 20240514 | 090700 | 431511400 | 21350 | 21400 | 21400 | 21250 | 2703 |
| 591 | 20240514 | 090600 | 373834250 | 21400 | 21450 | 21550 | 21400 | 1364 |
| 592 | 20240514 | 090500 | 344606050 | 21450 | 21550 | 21600 | 21400 | 2362 |
| 593 | 20240514 | 090400 | 293860900 | 21550 | 21500 | 21650 | 21500 | 950 |
| 594 | 20240514 | 090300 | 273381600 | 21500 | 21500 | 21550 | 21500 | 1931 |
| 595 | 20240514 | 090200 | 231820100 | 21500 | 21750 | 21750 | 21450 | 1602 |
| 596 | 20240514 | 090100 | 197250600 | 21700 | 21850 | 21850 | 21600 | 1649 |
| 597 | 20240514 | 090000 | 161465850 | 21850 | 21750 | 21950 | 21700 | 7314 |