33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 184900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 65516 |
| 3 | 20240517 | 184800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20240517 | 184700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20240517 | 184600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20240517 | 184500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20240517 | 184400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20240517 | 184300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20240517 | 184200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20240517 | 184100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20240517 | 184000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20240517 | 183900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20240517 | 183800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20240517 | 183700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20240517 | 183600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20240517 | 183500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20240517 | 183400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20240517 | 183300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20240517 | 183200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20240517 | 183100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20240517 | 183000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20240517 | 182900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20240517 | 182800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20240517 | 182700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20240517 | 182600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20240517 | 182500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20240517 | 182400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20240517 | 182300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20240517 | 182200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20240517 | 182100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20240517 | 182000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20240517 | 181900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 65516 |
| 33 | 20240517 | 181800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20240517 | 181700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20240517 | 181600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20240517 | 181500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20240517 | 181400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20240517 | 181300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20240517 | 181200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20240517 | 181100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20240517 | 181000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20240517 | 180900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20240517 | 180800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20240517 | 180700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20240517 | 180600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20240517 | 180500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20240517 | 180400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20240517 | 180300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20240517 | 180200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20240517 | 180100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20240517 | 180000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20240517 | 175900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20240517 | 175800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20240517 | 175700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20240517 | 175600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20240517 | 175500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20240517 | 175400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20240517 | 175300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20240517 | 175200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20240517 | 175100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20240517 | 175000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20240517 | 174900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 65516 |
| 63 | 20240517 | 174800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20240517 | 174700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20240517 | 174600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20240517 | 174500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20240517 | 174400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20240517 | 174300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20240517 | 174200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20240517 | 174100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20240517 | 174000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20240517 | 173900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20240517 | 173800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20240517 | 173700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20240517 | 173600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20240517 | 173500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20240517 | 173400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20240517 | 173300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20240517 | 173200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20240517 | 173100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20240517 | 173000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20240517 | 172900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20240517 | 172800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20240517 | 172700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20240517 | 172600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20240517 | 172500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20240517 | 172400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20240517 | 172300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20240517 | 172200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20240517 | 172100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20240517 | 172000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20240517 | 171900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 65516 |
| 93 | 20240517 | 171800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20240517 | 171700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20240517 | 171600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20240517 | 171500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20240517 | 171400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20240517 | 171300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20240517 | 171200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20240517 | 171100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20240517 | 171000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20240517 | 170900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20240517 | 170800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20240517 | 170700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20240517 | 170600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20240517 | 170500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20240517 | 170400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20240517 | 170300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20240517 | 170200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20240517 | 170100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20240517 | 170000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20240517 | 165900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20240517 | 165800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20240517 | 165700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20240517 | 165600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20240517 | 165500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20240517 | 165400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20240517 | 165300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20240517 | 165200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20240517 | 165100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20240517 | 165000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20240517 | 164900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 65516 |
| 123 | 20240517 | 164800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20240517 | 164700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20240517 | 164600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20240517 | 164500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20240517 | 164400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20240517 | 164300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20240517 | 164200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20240517 | 164100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20240517 | 164000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20240517 | 163900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20240517 | 163800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20240517 | 163700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20240517 | 163600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20240517 | 163500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20240517 | 163400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20240517 | 163300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20240517 | 163200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20240517 | 163100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20240517 | 163000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20240517 | 162900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20240517 | 162800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20240517 | 162700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20240517 | 162600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20240517 | 162500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20240517 | 162400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20240517 | 162300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20240517 | 162200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20240517 | 162100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20240517 | 162000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20240517 | 161900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 65516 |
| 153 | 20240517 | 161800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20240517 | 161700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20240517 | 161600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20240517 | 161500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20240517 | 161400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20240517 | 161300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20240517 | 161200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20240517 | 161100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20240517 | 161000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20240517 | 160900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20240517 | 160800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20240517 | 160700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20240517 | 160600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20240517 | 160500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20240517 | 160400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20240517 | 160300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20240517 | 160200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20240517 | 160100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20240517 | 160000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20240517 | 155900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20240517 | 155800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20240517 | 155700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20240517 | 155600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20240517 | 155500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20240517 | 155400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20240517 | 155300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20240517 | 155200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20240517 | 155100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20240517 | 155000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20240517 | 154900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 65516 |
| 183 | 20240517 | 154800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20240517 | 154700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20240517 | 154600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20240517 | 154500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20240517 | 154400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20240517 | 154300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20240517 | 154200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20240517 | 154100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20240517 | 154000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20240517 | 153900 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20240517 | 153800 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20240517 | 153700 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20240517 | 153600 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20240517 | 153500 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20240517 | 153400 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20240517 | 153300 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20240517 | 153200 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20240517 | 153100 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20240517 | 153000 | 310391554300 | 49300 | 49300 | 49300 | 49300 | 65516 |
| 202 | 20240517 | 152900 | 307161615500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20240517 | 152800 | 307161615500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20240517 | 152700 | 307161615500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20240517 | 152600 | 307161615500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20240517 | 152500 | 307161615500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20240517 | 152400 | 307161615500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20240517 | 152300 | 307161615500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20240517 | 152200 | 307161615500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20240517 | 152100 | 307161615500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20240517 | 152000 | 307161615500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20240517 | 151900 | 307161615500 | 49100 | 49100 | 49150 | 49000 | 14050 |
| 213 | 20240517 | 151800 | 306472217400 | 49100 | 49100 | 49150 | 49000 | 13016 |
| 214 | 20240517 | 151700 | 305833404500 | 49100 | 49100 | 49150 | 49100 | 10053 |
| 215 | 20240517 | 151600 | 305339420200 | 49100 | 49050 | 49150 | 49050 | 10907 |
| 216 | 20240517 | 151500 | 304804003350 | 49050 | 49050 | 49100 | 49000 | 10805 |
| 217 | 20240517 | 151400 | 304274055100 | 49000 | 49100 | 49150 | 49000 | 12613 |
| 218 | 20240517 | 151300 | 303655118150 | 49100 | 49150 | 49150 | 49100 | 7298 |
| 219 | 20240517 | 151200 | 303296641350 | 49100 | 49150 | 49150 | 49000 | 25306 |
| 220 | 20240517 | 151100 | 302054802750 | 49100 | 49150 | 49200 | 49100 | 8101 |
| 221 | 20240517 | 151000 | 301656677750 | 49150 | 49200 | 49200 | 49150 | 11075 |
| 222 | 20240517 | 150900 | 301112127350 | 49150 | 49250 | 49250 | 49150 | 9038 |
| 223 | 20240517 | 150800 | 300667369150 | 49200 | 49300 | 49300 | 49200 | 5275 |
| 224 | 20240517 | 150700 | 300407552150 | 49250 | 49300 | 49300 | 49200 | 10431 |
| 225 | 20240517 | 150600 | 299893692600 | 49300 | 49200 | 49300 | 49200 | 11998 |
| 226 | 20240517 | 150500 | 299302814500 | 49200 | 49250 | 49250 | 49200 | 7998 |
| 227 | 20240517 | 150400 | 298909264350 | 49250 | 49300 | 49300 | 49200 | 4848 |
| 228 | 20240517 | 150300 | 298670498700 | 49250 | 49300 | 49300 | 49200 | 7783 |
| 229 | 20240517 | 150200 | 298287041100 | 49300 | 49200 | 49300 | 49150 | 10888 |
| 230 | 20240517 | 150100 | 297750940050 | 49200 | 49300 | 49350 | 49200 | 13254 |
| 231 | 20240517 | 150000 | 297097991850 | 49300 | 49400 | 49400 | 49300 | 8084 |
| 232 | 20240517 | 145900 | 296699044400 | 49350 | 49450 | 49500 | 49350 | 8825 |
| 233 | 20240517 | 145800 | 296262945350 | 49450 | 49500 | 49500 | 49450 | 5054 |
| 234 | 20240517 | 145700 | 296012918800 | 49450 | 49400 | 49500 | 49400 | 9765 |
| 235 | 20240517 | 145600 | 295530063450 | 49450 | 49450 | 49450 | 49350 | 7574 |
| 236 | 20240517 | 145500 | 295155838550 | 49400 | 49500 | 49550 | 49400 | 16602 |
| 237 | 20240517 | 145400 | 294334791050 | 49500 | 49500 | 49550 | 49450 | 7081 |
| 238 | 20240517 | 145300 | 293984367150 | 49500 | 49550 | 49550 | 49450 | 5627 |
| 239 | 20240517 | 145200 | 293705755500 | 49500 | 49600 | 49600 | 49450 | 9864 |
| 240 | 20240517 | 145100 | 293217332500 | 49600 | 49450 | 49600 | 49450 | 6592 |
| 241 | 20240517 | 145000 | 292890849200 | 49450 | 49550 | 49550 | 49450 | 8912 |
| 242 | 20240517 | 144900 | 292449686600 | 49500 | 49650 | 49650 | 49500 | 6356 |
| 243 | 20240517 | 144800 | 292134785750 | 49600 | 49600 | 49650 | 49550 | 6398 |
| 244 | 20240517 | 144700 | 291817442250 | 49600 | 49650 | 49700 | 49600 | 7751 |
| 245 | 20240517 | 144600 | 291432547900 | 49650 | 49600 | 49700 | 49550 | 9551 |
| 246 | 20240517 | 144500 | 290958390850 | 49600 | 49500 | 49600 | 49500 | 7965 |
| 247 | 20240517 | 144400 | 290563612300 | 49500 | 49600 | 49600 | 49450 | 11456 |
| 248 | 20240517 | 144300 | 289996203150 | 49600 | 49650 | 49700 | 49550 | 12144 |
| 249 | 20240517 | 144200 | 289393518900 | 49650 | 49750 | 49750 | 49650 | 23034 |
| 250 | 20240517 | 144100 | 288248959600 | 49650 | 49650 | 49750 | 49600 | 15837 |
| 251 | 20240517 | 144000 | 287462303950 | 49650 | 49600 | 49700 | 49550 | 20550 |
| 252 | 20240517 | 143900 | 286442127450 | 49600 | 49650 | 49650 | 49550 | 17587 |
| 253 | 20240517 | 143800 | 285569524700 | 49650 | 49450 | 49650 | 49450 | 21228 |
| 254 | 20240517 | 143700 | 284517401200 | 49500 | 49450 | 49500 | 49400 | 14557 |
| 255 | 20240517 | 143600 | 283797302600 | 49400 | 49300 | 49400 | 49300 | 21530 |
| 256 | 20240517 | 143500 | 282734796600 | 49300 | 49300 | 49300 | 49250 | 3387 |
| 257 | 20240517 | 143400 | 282567869600 | 49250 | 49350 | 49350 | 49250 | 7357 |
| 258 | 20240517 | 143300 | 282205214600 | 49350 | 49300 | 49350 | 49300 | 5803 |
| 259 | 20240517 | 143200 | 281918986900 | 49350 | 49350 | 49350 | 49300 | 5154 |
| 260 | 20240517 | 143100 | 281664728500 | 49350 | 49350 | 49350 | 49250 | 4640 |
| 261 | 20240517 | 143000 | 281436023350 | 49300 | 49250 | 49350 | 49250 | 3417 |
| 262 | 20240517 | 142900 | 281267470000 | 49300 | 49250 | 49300 | 49250 | 3490 |
| 263 | 20240517 | 142800 | 281095452500 | 49250 | 49350 | 49350 | 49250 | 4537 |
| 264 | 20240517 | 142700 | 280871737250 | 49300 | 49300 | 49350 | 49250 | 4253 |
| 265 | 20240517 | 142600 | 280661963150 | 49350 | 49350 | 49350 | 49300 | 2922 |
| 266 | 20240517 | 142500 | 280517784250 | 49350 | 49300 | 49400 | 49300 | 7297 |
| 267 | 20240517 | 142400 | 280157601800 | 49300 | 49350 | 49350 | 49300 | 4167 |
| 268 | 20240517 | 142300 | 279952036950 | 49300 | 49300 | 49350 | 49250 | 5984 |
| 269 | 20240517 | 142200 | 279656935900 | 49300 | 49200 | 49300 | 49200 | 5341 |
| 270 | 20240517 | 142100 | 279393852400 | 49150 | 49150 | 49200 | 49100 | 5806 |
| 271 | 20240517 | 142000 | 279108433850 | 49150 | 49200 | 49200 | 49150 | 4652 |
| 272 | 20240517 | 141900 | 278879654400 | 49150 | 49150 | 49200 | 49100 | 5230 |
| 273 | 20240517 | 141800 | 278622594250 | 49100 | 49200 | 49200 | 49100 | 9481 |
| 274 | 20240517 | 141700 | 278156720650 | 49150 | 49350 | 49350 | 49150 | 8288 |
| 275 | 20240517 | 141600 | 277748742200 | 49300 | 49400 | 49500 | 49250 | 22216 |
| 276 | 20240517 | 141500 | 276651553800 | 49400 | 49350 | 49450 | 49350 | 7841 |
| 277 | 20240517 | 141400 | 276264308150 | 49350 | 49350 | 49400 | 49300 | 2700 |
| 278 | 20240517 | 141300 | 276131050350 | 49350 | 49300 | 49400 | 49300 | 10281 |
| 279 | 20240517 | 141200 | 275623607700 | 49300 | 49300 | 49350 | 49250 | 4619 |
| 280 | 20240517 | 141100 | 275395829500 | 49300 | 49250 | 49350 | 49200 | 16549 |
| 281 | 20240517 | 141000 | 274580921550 | 49250 | 49400 | 49400 | 49200 | 14152 |
| 282 | 20240517 | 140900 | 273882670350 | 49350 | 49400 | 49450 | 49350 | 10156 |
| 283 | 20240517 | 140800 | 273381069350 | 49400 | 49500 | 49500 | 49350 | 25800 |
| 284 | 20240517 | 140700 | 272105550000 | 49500 | 49450 | 49500 | 49400 | 21760 |
| 285 | 20240517 | 140600 | 271028762100 | 49450 | 49400 | 49450 | 49350 | 32861 |
| 286 | 20240517 | 140500 | 269404488100 | 49400 | 49350 | 49400 | 49300 | 11698 |
| 287 | 20240517 | 140400 | 268827262050 | 49350 | 49300 | 49350 | 49300 | 6457 |
| 288 | 20240517 | 140300 | 268508660400 | 49350 | 49200 | 49350 | 49200 | 16085 |
| 289 | 20240517 | 140200 | 267715865850 | 49250 | 49150 | 49250 | 49150 | 4819 |
| 290 | 20240517 | 140100 | 267478719400 | 49150 | 49250 | 49300 | 49150 | 12402 |
| 291 | 20240517 | 140000 | 266868061900 | 49300 | 49150 | 49350 | 49100 | 42601 |
| 292 | 20240517 | 135900 | 264769716850 | 49150 | 48900 | 49150 | 48850 | 33760 |
| 293 | 20240517 | 135800 | 263114092000 | 48850 | 48850 | 48950 | 48850 | 2220 |
| 294 | 20240517 | 135700 | 263005540050 | 48850 | 48850 | 48900 | 48850 | 2414 |
| 295 | 20240517 | 135600 | 262887518850 | 48850 | 48850 | 48900 | 48800 | 2226 |
| 296 | 20240517 | 135500 | 262778766200 | 48850 | 48850 | 48900 | 48800 | 1399 |
| 297 | 20240517 | 135400 | 262710403400 | 48900 | 48850 | 48900 | 48850 | 4312 |
| 298 | 20240517 | 135300 | 262499651850 | 48850 | 48900 | 48900 | 48850 | 4135 |
| 299 | 20240517 | 135200 | 262297632750 | 48900 | 48900 | 48900 | 48850 | 949 |
| 300 | 20240517 | 135100 | 262251245200 | 48850 | 48900 | 48950 | 48850 | 3161 |
| 301 | 20240517 | 135000 | 262096692300 | 48900 | 49000 | 49050 | 48900 | 4439 |
| 302 | 20240517 | 134900 | 261879459850 | 49000 | 48950 | 49050 | 48900 | 9570 |
| 303 | 20240517 | 134800 | 261410527350 | 48950 | 48950 | 48950 | 48900 | 1899 |
| 304 | 20240517 | 134700 | 261317625950 | 48950 | 49000 | 49000 | 48900 | 3123 |
| 305 | 20240517 | 134600 | 261164801950 | 49000 | 48950 | 49000 | 48900 | 2796 |
| 306 | 20240517 | 134500 | 261027913200 | 48950 | 48950 | 49000 | 48950 | 1755 |
| 307 | 20240517 | 134400 | 260941953450 | 48950 | 49000 | 49000 | 48900 | 3182 |
| 308 | 20240517 | 134300 | 260786192250 | 48950 | 48850 | 49000 | 48850 | 6641 |
| 309 | 20240517 | 134200 | 260461059450 | 48900 | 48800 | 48900 | 48800 | 1860 |
| 310 | 20240517 | 134100 | 260370191800 | 48800 | 48800 | 48850 | 48800 | 2872 |
| 311 | 20240517 | 134000 | 260229954250 | 48850 | 48700 | 48850 | 48700 | 1613 |
| 312 | 20240517 | 133900 | 260151229100 | 48700 | 48700 | 48750 | 48650 | 3122 |
| 313 | 20240517 | 133800 | 259999089850 | 48750 | 48650 | 48750 | 48650 | 11513 |
| 314 | 20240517 | 133700 | 259438807200 | 48650 | 48800 | 48850 | 48650 | 14191 |
| 315 | 20240517 | 133600 | 258747186700 | 48800 | 48900 | 48950 | 48800 | 11579 |
| 316 | 20240517 | 133500 | 258181454900 | 48900 | 48950 | 49000 | 48900 | 14800 |
| 317 | 20240517 | 133400 | 257457344500 | 49000 | 49050 | 49100 | 48950 | 8559 |
| 318 | 20240517 | 133300 | 257037769900 | 49100 | 49000 | 49100 | 49000 | 2587 |
| 319 | 20240517 | 133200 | 256910838650 | 49050 | 49100 | 49100 | 49000 | 4726 |
| 320 | 20240517 | 133100 | 256678983250 | 49100 | 49100 | 49100 | 49050 | 2803 |
| 321 | 20240517 | 133000 | 256541469200 | 49050 | 49000 | 49100 | 48950 | 4961 |
| 322 | 20240517 | 132900 | 256298172100 | 49000 | 49050 | 49050 | 48950 | 6322 |
| 323 | 20240517 | 132800 | 255988333500 | 49000 | 49050 | 49100 | 49000 | 2444 |
| 324 | 20240517 | 132700 | 255868475700 | 49000 | 49050 | 49100 | 49000 | 6008 |
| 325 | 20240517 | 132600 | 255573934250 | 49100 | 49100 | 49100 | 49000 | 13002 |
| 326 | 20240517 | 132500 | 254936454100 | 49100 | 49100 | 49100 | 49050 | 2018 |
| 327 | 20240517 | 132400 | 254837431800 | 49100 | 49100 | 49100 | 49050 | 3062 |
| 328 | 20240517 | 132300 | 254687161150 | 49100 | 49150 | 49150 | 49050 | 5858 |
| 329 | 20240517 | 132200 | 254399567350 | 49150 | 49150 | 49150 | 49100 | 2975 |
| 330 | 20240517 | 132100 | 254253371800 | 49150 | 49150 | 49150 | 49050 | 2077 |
| 331 | 20240517 | 132000 | 254151363650 | 49100 | 49150 | 49200 | 49100 | 13210 |
| 332 | 20240517 | 131900 | 253502057500 | 49150 | 49100 | 49200 | 49000 | 17084 |
| 333 | 20240517 | 131800 | 252662837800 | 49100 | 49000 | 49100 | 48950 | 5649 |
| 334 | 20240517 | 131700 | 252385981450 | 49050 | 49000 | 49050 | 48900 | 11736 |
| 335 | 20240517 | 131600 | 251811315600 | 49000 | 48950 | 49000 | 48900 | 3193 |
| 336 | 20240517 | 131500 | 251654995050 | 48950 | 49050 | 49100 | 48950 | 19549 |
| 337 | 20240517 | 131400 | 250696450000 | 49100 | 49100 | 49100 | 49050 | 5462 |
| 338 | 20240517 | 131300 | 250428394050 | 49050 | 49150 | 49150 | 49000 | 10747 |
| 339 | 20240517 | 131200 | 249901106500 | 49150 | 49100 | 49150 | 49050 | 9364 |
| 340 | 20240517 | 131100 | 249441383550 | 49100 | 49050 | 49100 | 49000 | 8602 |
| 341 | 20240517 | 131000 | 249019322150 | 49050 | 49000 | 49050 | 48950 | 3928 |
| 342 | 20240517 | 130900 | 248826797700 | 49000 | 49000 | 49050 | 48950 | 7196 |
| 343 | 20240517 | 130800 | 248474145000 | 49050 | 49000 | 49050 | 49000 | 7877 |
| 344 | 20240517 | 130700 | 248087815000 | 49050 | 49000 | 49050 | 48950 | 9302 |
| 345 | 20240517 | 130600 | 247632017550 | 48950 | 48950 | 49000 | 48950 | 6475 |
| 346 | 20240517 | 130500 | 247314778400 | 48950 | 48900 | 49000 | 48900 | 13627 |
| 347 | 20240517 | 130400 | 246647768200 | 48950 | 48900 | 48950 | 48850 | 10455 |
| 348 | 20240517 | 130300 | 246136484600 | 48900 | 48800 | 48900 | 48800 | 5865 |
| 349 | 20240517 | 130200 | 245849982600 | 48850 | 48800 | 48850 | 48800 | 2385 |
| 350 | 20240517 | 130100 | 245733570750 | 48850 | 48850 | 48900 | 48800 | 5016 |
| 351 | 20240517 | 130000 | 245488518600 | 48850 | 48900 | 48900 | 48850 | 1567 |
| 352 | 20240517 | 125900 | 245411927150 | 48900 | 48850 | 48900 | 48850 | 1818 |
| 353 | 20240517 | 125800 | 245323098350 | 48900 | 48900 | 48900 | 48850 | 1879 |
| 354 | 20240517 | 125700 | 245231285500 | 48900 | 48900 | 48900 | 48850 | 2030 |
| 355 | 20240517 | 125600 | 245132065800 | 48900 | 48850 | 48900 | 48850 | 3959 |
| 356 | 20240517 | 125500 | 244938534650 | 48850 | 48900 | 48900 | 48850 | 1515 |
| 357 | 20240517 | 125400 | 244864507950 | 48900 | 48800 | 48900 | 48800 | 1968 |
| 358 | 20240517 | 125300 | 244768352150 | 48800 | 48800 | 48900 | 48800 | 1964 |
| 359 | 20240517 | 125200 | 244672438000 | 48800 | 48700 | 48900 | 48600 | 7718 |
| 360 | 20240517 | 125100 | 244296104050 | 48700 | 48700 | 48700 | 48650 | 8699 |
| 361 | 20240517 | 125000 | 243872729900 | 48700 | 48700 | 48750 | 48700 | 2584 |
| 362 | 20240517 | 124900 | 243746854300 | 48700 | 48800 | 48850 | 48700 | 7817 |
| 363 | 20240517 | 124800 | 243365678800 | 48800 | 48850 | 48850 | 48800 | 2222 |
| 364 | 20240517 | 124700 | 243257190200 | 48850 | 48850 | 48900 | 48800 | 2549 |
| 365 | 20240517 | 124600 | 243132694700 | 48900 | 48800 | 48900 | 48800 | 5529 |
| 366 | 20240517 | 124500 | 242862622700 | 48850 | 48850 | 48950 | 48800 | 8007 |
| 367 | 20240517 | 124400 | 242471377800 | 48900 | 48900 | 48950 | 48850 | 8283 |
| 368 | 20240517 | 124300 | 242066287550 | 48900 | 48950 | 48950 | 48850 | 26329 |
| 369 | 20240517 | 124200 | 240778510650 | 48950 | 48900 | 48950 | 48850 | 22614 |
| 370 | 20240517 | 124100 | 239672320300 | 48900 | 48850 | 48900 | 48800 | 12310 |
| 371 | 20240517 | 124000 | 239070863250 | 48850 | 48800 | 48850 | 48750 | 6726 |
| 372 | 20240517 | 123900 | 238742593750 | 48800 | 48750 | 48800 | 48750 | 3618 |
| 373 | 20240517 | 123800 | 238566157350 | 48800 | 48800 | 48800 | 48750 | 1255 |
| 374 | 20240517 | 123700 | 238504950350 | 48800 | 48750 | 48800 | 48750 | 2650 |
| 375 | 20240517 | 123600 | 238375667350 | 48750 | 48700 | 48800 | 48650 | 6656 |
| 376 | 20240517 | 123500 | 238051378050 | 48700 | 48650 | 48700 | 48600 | 2778 |
| 377 | 20240517 | 123400 | 237916261600 | 48600 | 48650 | 48700 | 48600 | 1361 |
| 378 | 20240517 | 123300 | 237850067750 | 48650 | 48700 | 48700 | 48600 | 4176 |
| 379 | 20240517 | 123200 | 237646882900 | 48700 | 48700 | 48750 | 48650 | 4777 |
| 380 | 20240517 | 123100 | 237414334950 | 48650 | 48750 | 48750 | 48650 | 5094 |
| 381 | 20240517 | 123000 | 237166261500 | 48750 | 48700 | 48750 | 48700 | 3306 |
| 382 | 20240517 | 122900 | 237005197300 | 48700 | 48750 | 48850 | 48700 | 13782 |
| 383 | 20240517 | 122800 | 236332978950 | 48800 | 48700 | 48800 | 48650 | 6586 |
| 384 | 20240517 | 122700 | 236011960300 | 48650 | 48650 | 48700 | 48650 | 4495 |
| 385 | 20240517 | 122600 | 235793149850 | 48700 | 48700 | 48700 | 48600 | 6665 |
| 386 | 20240517 | 122500 | 235468927250 | 48650 | 48800 | 48800 | 48650 | 27619 |
| 387 | 20240517 | 122400 | 234123012600 | 48800 | 48700 | 48800 | 48650 | 23077 |
| 388 | 20240517 | 122300 | 232998318250 | 48650 | 48650 | 48700 | 48600 | 21429 |
| 389 | 20240517 | 122200 | 231955604900 | 48650 | 48450 | 48650 | 48450 | 20858 |
| 390 | 20240517 | 122100 | 230942806300 | 48500 | 48400 | 48500 | 48400 | 7436 |
| 391 | 20240517 | 122000 | 230582558550 | 48400 | 48400 | 48450 | 48350 | 1595 |
| 392 | 20240517 | 121900 | 230505329150 | 48450 | 48250 | 48450 | 48250 | 8012 |
| 393 | 20240517 | 121800 | 230118027050 | 48250 | 48300 | 48300 | 48250 | 3380 |
| 394 | 20240517 | 121700 | 229954884100 | 48250 | 48250 | 48300 | 48250 | 2575 |
| 395 | 20240517 | 121600 | 229830634650 | 48250 | 48300 | 48350 | 48250 | 2209 |
| 396 | 20240517 | 121500 | 229723953700 | 48300 | 48300 | 48350 | 48250 | 3802 |
| 397 | 20240517 | 121400 | 229540379050 | 48250 | 48300 | 48350 | 48250 | 5516 |
| 398 | 20240517 | 121300 | 229274012550 | 48300 | 48350 | 48400 | 48300 | 2759 |
| 399 | 20240517 | 121200 | 229140630650 | 48350 | 48350 | 48400 | 48300 | 6624 |
| 400 | 20240517 | 121100 | 228820319450 | 48350 | 48400 | 48400 | 48350 | 832 |
| 401 | 20240517 | 121000 | 228780072600 | 48400 | 48350 | 48400 | 48350 | 2882 |
| 402 | 20240517 | 120900 | 228640684050 | 48400 | 48350 | 48400 | 48350 | 2419 |
| 403 | 20240517 | 120800 | 228523637300 | 48400 | 48300 | 48400 | 48300 | 2677 |
| 404 | 20240517 | 120700 | 228394218850 | 48300 | 48350 | 48400 | 48300 | 5643 |
| 405 | 20240517 | 120600 | 228121494150 | 48400 | 48350 | 48400 | 48350 | 3483 |
| 406 | 20240517 | 120500 | 227953031500 | 48400 | 48400 | 48450 | 48350 | 7358 |
| 407 | 20240517 | 120400 | 227596938550 | 48400 | 48500 | 48500 | 48400 | 5479 |
| 408 | 20240517 | 120300 | 227331437050 | 48500 | 48450 | 48500 | 48400 | 4781 |
| 409 | 20240517 | 120200 | 227099690700 | 48450 | 48400 | 48500 | 48350 | 6900 |
| 410 | 20240517 | 120100 | 226765518200 | 48350 | 48450 | 48450 | 48350 | 2962 |
| 411 | 20240517 | 120000 | 226622161250 | 48450 | 48350 | 48450 | 48350 | 2146 |
| 412 | 20240517 | 115900 | 226518307800 | 48400 | 48350 | 48400 | 48300 | 9076 |
| 413 | 20240517 | 115800 | 226079456100 | 48350 | 48400 | 48450 | 48350 | 5478 |
| 414 | 20240517 | 115700 | 225814414200 | 48400 | 48350 | 48400 | 48350 | 4751 |
| 415 | 20240517 | 115600 | 225584514350 | 48400 | 48400 | 48400 | 48350 | 3767 |
| 416 | 20240517 | 115500 | 225402341850 | 48400 | 48400 | 48450 | 48350 | 4514 |
| 417 | 20240517 | 115400 | 225183822650 | 48400 | 48350 | 48400 | 48300 | 8362 |
| 418 | 20240517 | 115300 | 224779482600 | 48300 | 48400 | 48400 | 48300 | 9644 |
| 419 | 20240517 | 115200 | 224312979850 | 48400 | 48400 | 48400 | 48300 | 10903 |
| 420 | 20240517 | 115100 | 223785560150 | 48400 | 48300 | 48400 | 48250 | 9825 |
| 421 | 20240517 | 115000 | 223310720450 | 48300 | 48200 | 48300 | 48150 | 4318 |
| 422 | 20240517 | 114900 | 223102480400 | 48200 | 48200 | 48250 | 48150 | 3642 |
| 423 | 20240517 | 114800 | 222926941050 | 48200 | 48150 | 48250 | 48150 | 2217 |
| 424 | 20240517 | 114700 | 222820081100 | 48150 | 48150 | 48200 | 48100 | 3455 |
| 425 | 20240517 | 114600 | 222653759700 | 48100 | 48200 | 48200 | 48100 | 6619 |
| 426 | 20240517 | 114500 | 222335193750 | 48200 | 48250 | 48300 | 48150 | 10808 |
| 427 | 20240517 | 114400 | 221813992200 | 48300 | 48250 | 48300 | 48250 | 3622 |
| 428 | 20240517 | 114300 | 221639152300 | 48250 | 48300 | 48350 | 48200 | 21720 |
| 429 | 20240517 | 114200 | 220590139950 | 48300 | 48250 | 48300 | 48250 | 6833 |
| 430 | 20240517 | 114100 | 220260161500 | 48250 | 48200 | 48300 | 48200 | 8491 |
| 431 | 20240517 | 114000 | 219850485250 | 48250 | 48250 | 48250 | 48150 | 12735 |
| 432 | 20240517 | 113900 | 219236698250 | 48250 | 48150 | 48300 | 48150 | 21201 |
| 433 | 20240517 | 113800 | 218214577350 | 48150 | 48000 | 48150 | 48000 | 9291 |
| 434 | 20240517 | 113700 | 217768089150 | 48000 | 47950 | 48000 | 47900 | 7359 |
| 435 | 20240517 | 113600 | 217415192150 | 47950 | 47850 | 47950 | 47850 | 8790 |
| 436 | 20240517 | 113500 | 216994173500 | 47850 | 47750 | 47900 | 47750 | 10652 |
| 437 | 20240517 | 113400 | 216484964350 | 47750 | 47800 | 47850 | 47750 | 14145 |
| 438 | 20240517 | 113300 | 215809307350 | 47800 | 47800 | 47850 | 47750 | 7941 |
| 439 | 20240517 | 113200 | 215429706450 | 47750 | 47850 | 47850 | 47750 | 22357 |
| 440 | 20240517 | 113100 | 214361347200 | 47850 | 47850 | 47900 | 47800 | 36317 |
| 441 | 20240517 | 113000 | 212624774550 | 47900 | 47900 | 47950 | 47850 | 6875 |
| 442 | 20240517 | 112900 | 212295716300 | 47900 | 47900 | 47950 | 47900 | 3455 |
| 443 | 20240517 | 112800 | 212130205900 | 47900 | 47850 | 47950 | 47800 | 9528 |
| 444 | 20240517 | 112700 | 211673866900 | 47850 | 47900 | 47950 | 47850 | 11677 |
| 445 | 20240517 | 112600 | 211114921550 | 47900 | 47900 | 47950 | 47850 | 25725 |
| 446 | 20240517 | 112500 | 209883502700 | 47900 | 48100 | 48200 | 47900 | 78416 |
| 447 | 20240517 | 112400 | 206119441250 | 48150 | 48150 | 48150 | 48100 | 5113 |
| 448 | 20240517 | 112300 | 205873474250 | 48150 | 48150 | 48150 | 48100 | 5902 |
| 449 | 20240517 | 112200 | 205589426350 | 48150 | 48100 | 48150 | 48050 | 5942 |
| 450 | 20240517 | 112100 | 205303601800 | 48100 | 48050 | 48100 | 48050 | 5346 |
| 451 | 20240517 | 112000 | 205046617550 | 48050 | 48000 | 48100 | 48000 | 12908 |
| 452 | 20240517 | 111900 | 204426381350 | 48000 | 48050 | 48050 | 48000 | 5923 |
| 453 | 20240517 | 111800 | 204141968950 | 48050 | 48050 | 48100 | 48050 | 7644 |
| 454 | 20240517 | 111700 | 203774627350 | 48100 | 48150 | 48150 | 48000 | 23144 |
| 455 | 20240517 | 111600 | 202663110100 | 48150 | 48050 | 48150 | 48050 | 21932 |
| 456 | 20240517 | 111500 | 201608746350 | 48100 | 48100 | 48150 | 48050 | 43893 |
| 457 | 20240517 | 111400 | 199498333200 | 48100 | 48200 | 48200 | 48100 | 8984 |
| 458 | 20240517 | 111300 | 199065750650 | 48200 | 48200 | 48200 | 48150 | 7014 |
| 459 | 20240517 | 111200 | 198727941850 | 48150 | 48250 | 48250 | 48150 | 14104 |
| 460 | 20240517 | 111100 | 198048292800 | 48250 | 48400 | 48400 | 48200 | 20773 |
| 461 | 20240517 | 111000 | 197044997100 | 48400 | 48400 | 48400 | 48350 | 4120 |
| 462 | 20240517 | 110900 | 196845702300 | 48400 | 48400 | 48450 | 48350 | 8446 |
| 463 | 20240517 | 110800 | 196436930100 | 48400 | 48500 | 48500 | 48300 | 15049 |
| 464 | 20240517 | 110700 | 195708534350 | 48500 | 48350 | 48500 | 48350 | 12029 |
| 465 | 20240517 | 110600 | 195125971550 | 48350 | 48250 | 48400 | 48200 | 15907 |
| 466 | 20240517 | 110500 | 194357641000 | 48200 | 48150 | 48250 | 48150 | 7131 |
| 467 | 20240517 | 110400 | 194013752050 | 48150 | 48200 | 48200 | 48150 | 4046 |
| 468 | 20240517 | 110300 | 193818843750 | 48200 | 48200 | 48250 | 48150 | 7790 |
| 469 | 20240517 | 110200 | 193443466650 | 48200 | 48250 | 48300 | 48200 | 6317 |
| 470 | 20240517 | 110100 | 193138835900 | 48300 | 48200 | 48300 | 48150 | 7855 |
| 471 | 20240517 | 110000 | 192760016050 | 48200 | 48150 | 48200 | 48150 | 8193 |
| 472 | 20240517 | 105900 | 192365209650 | 48150 | 48250 | 48250 | 48150 | 6796 |
| 473 | 20240517 | 105800 | 192037836000 | 48200 | 48200 | 48250 | 48150 | 8407 |
| 474 | 20240517 | 105700 | 191632763200 | 48150 | 48350 | 48350 | 48150 | 37823 |
| 475 | 20240517 | 105600 | 189808037850 | 48350 | 48250 | 48350 | 48200 | 14414 |
| 476 | 20240517 | 105500 | 189112025050 | 48200 | 48200 | 48250 | 48100 | 29702 |
| 477 | 20240517 | 105400 | 187681763650 | 48150 | 48250 | 48300 | 48150 | 29623 |
| 478 | 20240517 | 105300 | 186253743650 | 48250 | 48250 | 48300 | 48250 | 13201 |
| 479 | 20240517 | 105200 | 185616701850 | 48300 | 48300 | 48350 | 48250 | 20572 |
| 480 | 20240517 | 105100 | 184623419000 | 48250 | 48350 | 48400 | 48250 | 19126 |
| 481 | 20240517 | 105000 | 183699303200 | 48350 | 48400 | 48400 | 48200 | 75683 |
| 482 | 20240517 | 104900 | 180043675200 | 48450 | 48500 | 48550 | 48400 | 59207 |
| 483 | 20240517 | 104800 | 177174520450 | 48550 | 48550 | 48550 | 48500 | 9049 |
| 484 | 20240517 | 104700 | 176735570700 | 48550 | 48700 | 48700 | 48500 | 33889 |
| 485 | 20240517 | 104600 | 175089470500 | 48700 | 48750 | 48750 | 48650 | 2824 |
| 486 | 20240517 | 104500 | 174951957850 | 48700 | 48700 | 48750 | 48650 | 3748 |
| 487 | 20240517 | 104400 | 174769480500 | 48700 | 48550 | 48750 | 48550 | 27130 |
| 488 | 20240517 | 104300 | 173451041900 | 48550 | 48650 | 48700 | 48550 | 43359 |
| 489 | 20240517 | 104200 | 171343263300 | 48650 | 48750 | 48800 | 48650 | 35080 |
| 490 | 20240517 | 104100 | 169634725050 | 48750 | 48850 | 48950 | 48750 | 9019 |
| 491 | 20240517 | 104000 | 169194590000 | 48900 | 48750 | 48950 | 48750 | 4267 |
| 492 | 20240517 | 103900 | 168986198650 | 48800 | 48750 | 48800 | 48750 | 4599 |
| 493 | 20240517 | 103800 | 168761893400 | 48750 | 48750 | 48800 | 48700 | 7992 |
| 494 | 20240517 | 103700 | 168372241650 | 48800 | 48800 | 48800 | 48750 | 12991 |
| 495 | 20240517 | 103600 | 167738831000 | 48800 | 48750 | 48850 | 48750 | 8158 |
| 496 | 20240517 | 103500 | 167340897050 | 48800 | 48800 | 48850 | 48750 | 14860 |
| 497 | 20240517 | 103400 | 166616013950 | 48800 | 48850 | 48900 | 48800 | 7207 |
| 498 | 20240517 | 103300 | 166264211100 | 48850 | 48800 | 48900 | 48800 | 6455 |
| 499 | 20240517 | 103200 | 165949106100 | 48850 | 49100 | 49100 | 48750 | 25949 |
| 500 | 20240517 | 103100 | 164681390500 | 49050 | 49050 | 49100 | 49000 | 3895 |
| 501 | 20240517 | 103000 | 164490405050 | 49050 | 49000 | 49050 | 48950 | 4371 |
| 502 | 20240517 | 102900 | 164276192150 | 49000 | 49000 | 49050 | 48950 | 6152 |
| 503 | 20240517 | 102800 | 163974850550 | 49000 | 48900 | 49000 | 48900 | 5429 |
| 504 | 20240517 | 102700 | 163709144950 | 48950 | 48900 | 48950 | 48850 | 3411 |
| 505 | 20240517 | 102600 | 163542328650 | 48850 | 48950 | 49000 | 48850 | 9233 |
| 506 | 20240517 | 102500 | 163090715050 | 49000 | 49050 | 49100 | 48900 | 13287 |
| 507 | 20240517 | 102400 | 162439921250 | 49000 | 49100 | 49100 | 48950 | 10546 |
| 508 | 20240517 | 102300 | 161922895150 | 49100 | 48950 | 49100 | 48900 | 10047 |
| 509 | 20240517 | 102200 | 161430595200 | 48950 | 48800 | 48950 | 48750 | 29823 |
| 510 | 20240517 | 102100 | 159975480150 | 48750 | 48800 | 48800 | 48700 | 17129 |
| 511 | 20240517 | 102000 | 159140442950 | 48750 | 49000 | 49050 | 48750 | 45521 |
| 512 | 20240517 | 101900 | 156917025800 | 49000 | 49000 | 49150 | 48950 | 13237 |
| 513 | 20240517 | 101800 | 156268115500 | 48950 | 48900 | 49000 | 48850 | 5828 |
| 514 | 20240517 | 101700 | 155983019400 | 48900 | 48950 | 48950 | 48850 | 14103 |
| 515 | 20240517 | 101600 | 155293403850 | 48950 | 48950 | 49000 | 48900 | 10928 |
| 516 | 20240517 | 101500 | 154758588600 | 49000 | 49000 | 49050 | 48950 | 15855 |
| 517 | 20240517 | 101400 | 153981676400 | 49050 | 49150 | 49200 | 49000 | 18362 |
| 518 | 20240517 | 101300 | 153080235000 | 49150 | 49200 | 49200 | 49150 | 3410 |
| 519 | 20240517 | 101200 | 152912614750 | 49200 | 49200 | 49250 | 49150 | 5672 |
| 520 | 20240517 | 101100 | 152633683750 | 49200 | 49150 | 49250 | 49150 | 7289 |
| 521 | 20240517 | 101000 | 152275186600 | 49200 | 49250 | 49300 | 49100 | 12401 |
| 522 | 20240517 | 100900 | 151665512450 | 49300 | 49250 | 49350 | 49200 | 8262 |
| 523 | 20240517 | 100800 | 151258486600 | 49200 | 49250 | 49300 | 49200 | 14802 |
| 524 | 20240517 | 100700 | 150529695200 | 49250 | 49450 | 49500 | 49250 | 13943 |
| 525 | 20240517 | 100600 | 149841446000 | 49500 | 49600 | 49650 | 49500 | 10736 |
| 526 | 20240517 | 100500 | 149309462500 | 49600 | 49650 | 49650 | 49600 | 6167 |
| 527 | 20240517 | 100400 | 149003379650 | 49600 | 49550 | 49650 | 49550 | 10225 |
| 528 | 20240517 | 100300 | 148496239100 | 49500 | 49450 | 49550 | 49400 | 13797 |
| 529 | 20240517 | 100200 | 147813422550 | 49450 | 49450 | 49500 | 49400 | 7277 |
| 530 | 20240517 | 100100 | 147453558600 | 49450 | 49500 | 49550 | 49400 | 16504 |
| 531 | 20240517 | 100000 | 146636948650 | 49550 | 49550 | 49700 | 49500 | 33183 |
| 532 | 20240517 | 095900 | 144990965600 | 49500 | 49500 | 49550 | 49450 | 19202 |
| 533 | 20240517 | 095800 | 144040370600 | 49450 | 49300 | 49600 | 49250 | 52429 |
| 534 | 20240517 | 095700 | 141448199050 | 49300 | 49250 | 49300 | 49200 | 14236 |
| 535 | 20240517 | 095600 | 140747095200 | 49250 | 49100 | 49300 | 49100 | 21141 |
| 536 | 20240517 | 095500 | 139706470150 | 49150 | 49050 | 49150 | 49000 | 11783 |
| 537 | 20240517 | 095400 | 139128016250 | 49050 | 49000 | 49100 | 48950 | 10975 |
| 538 | 20240517 | 095300 | 138590063850 | 48950 | 49000 | 49050 | 48900 | 16465 |
| 539 | 20240517 | 095200 | 137783863850 | 49000 | 49100 | 49150 | 48950 | 49265 |
| 540 | 20240517 | 095100 | 135366570800 | 49050 | 49050 | 49100 | 48950 | 28557 |
| 541 | 20240517 | 095000 | 133966191000 | 49050 | 48800 | 49050 | 48750 | 35408 |
| 542 | 20240517 | 094900 | 132234619300 | 48800 | 48750 | 48850 | 48750 | 43784 |
| 543 | 20240517 | 094800 | 130098881550 | 48750 | 48900 | 49000 | 48650 | 63346 |
| 544 | 20240517 | 094700 | 127008562850 | 48900 | 48950 | 49000 | 48700 | 92855 |
| 545 | 20240517 | 094600 | 122473232750 | 49000 | 49200 | 49250 | 48900 | 94931 |
| 546 | 20240517 | 094500 | 117816889300 | 49250 | 49150 | 49300 | 49000 | 105481 |
| 547 | 20240517 | 094400 | 112633828900 | 49150 | 49650 | 49700 | 49100 | 156525 |
| 548 | 20240517 | 094300 | 104900713050 | 49650 | 49700 | 49750 | 49650 | 20577 |
| 549 | 20240517 | 094200 | 103878327500 | 49650 | 49700 | 49800 | 49650 | 34507 |
| 550 | 20240517 | 094100 | 102162606850 | 49700 | 49700 | 49750 | 49600 | 48816 |
| 551 | 20240517 | 094000 | 99737530300 | 49700 | 49850 | 49900 | 49700 | 27873 |
| 552 | 20240517 | 093900 | 98349915600 | 49850 | 49700 | 49850 | 49650 | 31149 |
| 553 | 20240517 | 093800 | 96800938750 | 49750 | 49800 | 49850 | 49700 | 38767 |
| 554 | 20240517 | 093700 | 94871706350 | 49800 | 49850 | 49900 | 49800 | 21736 |
| 555 | 20240517 | 093600 | 93788809300 | 49850 | 49850 | 49900 | 49850 | 14047 |
| 556 | 20240517 | 093500 | 93088295750 | 49850 | 49950 | 50000 | 49800 | 38899 |
| 557 | 20240517 | 093400 | 91147616100 | 49950 | 50000 | 50200 | 49950 | 20352 |
| 558 | 20240517 | 093300 | 90129173550 | 50000 | 50100 | 50200 | 50000 | 11455 |
| 559 | 20240517 | 093200 | 89555166950 | 50200 | 50400 | 50400 | 50100 | 12680 |
| 560 | 20240517 | 093100 | 88918317650 | 50300 | 50200 | 50400 | 50200 | 11026 |
| 561 | 20240517 | 093000 | 88363417250 | 50300 | 50300 | 50400 | 50200 | 15536 |
| 562 | 20240517 | 092900 | 87581876550 | 50200 | 50000 | 50300 | 49950 | 15112 |
| 563 | 20240517 | 092800 | 86825131350 | 50000 | 50100 | 50200 | 49900 | 34732 |
| 564 | 20240517 | 092700 | 85088132500 | 50100 | 50300 | 50300 | 50100 | 11328 |
| 565 | 20240517 | 092600 | 84519686500 | 50200 | 50100 | 50300 | 50100 | 10907 |
| 566 | 20240517 | 092500 | 83972326200 | 50200 | 50300 | 50400 | 50100 | 16384 |
| 567 | 20240517 | 092400 | 83148747200 | 50300 | 50100 | 50400 | 50000 | 38919 |
| 568 | 20240517 | 092300 | 81197935100 | 50100 | 50400 | 50400 | 50100 | 26327 |
| 569 | 20240517 | 092200 | 79874356600 | 50400 | 51000 | 51000 | 50300 | 64306 |
| 570 | 20240517 | 092100 | 76617729600 | 51000 | 50800 | 51000 | 50700 | 14815 |
| 571 | 20240517 | 092000 | 75863794200 | 50800 | 51200 | 51300 | 50600 | 77113 |
| 572 | 20240517 | 091900 | 71933947500 | 51300 | 50900 | 51300 | 50800 | 73971 |
| 573 | 20240517 | 091800 | 68151840800 | 50900 | 51100 | 51200 | 50800 | 88885 |
| 574 | 20240517 | 091700 | 63621645000 | 51100 | 50700 | 51100 | 50600 | 71923 |
| 575 | 20240517 | 091600 | 59961760600 | 50600 | 50600 | 50700 | 50500 | 20118 |
| 576 | 20240517 | 091500 | 58943959700 | 50500 | 50700 | 50700 | 50500 | 31616 |
| 577 | 20240517 | 091400 | 57344247400 | 50700 | 50200 | 50700 | 50000 | 42875 |
| 578 | 20240517 | 091300 | 55186004500 | 50200 | 50300 | 50300 | 50100 | 20357 |
| 579 | 20240517 | 091200 | 54164432700 | 50300 | 50200 | 50400 | 50100 | 41576 |
| 580 | 20240517 | 091100 | 52072399300 | 50100 | 49900 | 50200 | 49800 | 18346 |
| 581 | 20240517 | 091000 | 51155116250 | 49850 | 50200 | 50200 | 49700 | 64633 |
| 582 | 20240517 | 090900 | 47934022600 | 50200 | 49900 | 50200 | 49900 | 34029 |
| 583 | 20240517 | 090800 | 46230589250 | 49950 | 49950 | 50100 | 49900 | 34089 |
| 584 | 20240517 | 090700 | 44527383650 | 49950 | 49750 | 50000 | 49700 | 61827 |
| 585 | 20240517 | 090600 | 41443503050 | 49850 | 50200 | 50300 | 49600 | 130589 |
| 586 | 20240517 | 090500 | 34928543600 | 50300 | 50200 | 50500 | 50200 | 40561 |
| 587 | 20240517 | 090400 | 32888909200 | 50300 | 51000 | 51300 | 50200 | 174081 |
| 588 | 20240517 | 090300 | 24017202100 | 51000 | 50100 | 51000 | 50100 | 115353 |
| 589 | 20240517 | 090200 | 18168218800 | 50100 | 50400 | 50500 | 50100 | 60458 |
| 590 | 20240517 | 090100 | 15127236000 | 50400 | 50400 | 50700 | 50300 | 66727 |
| 591 | 20240517 | 090000 | 11758491100 | 50500 | 50600 | 50700 | 50000 | 205710 |