33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 192700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 3245 |
| 3 | 20240513 | 192600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240513 | 192500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240513 | 192400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240513 | 192300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240513 | 192200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240513 | 192100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240513 | 192000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240513 | 191900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240513 | 191800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240513 | 191700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240513 | 191600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240513 | 191500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240513 | 191400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240513 | 191300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240513 | 191200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240513 | 191100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240513 | 191000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240513 | 190900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240513 | 190800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240513 | 190700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240513 | 190600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240513 | 190500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240513 | 190400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240513 | 190300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240513 | 190200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240513 | 190100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240513 | 190000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240513 | 185900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240513 | 185800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240513 | 185700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 3245 |
| 33 | 20240513 | 185600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240513 | 185500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240513 | 185400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240513 | 185300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240513 | 185200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240513 | 185100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240513 | 185000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240513 | 184900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240513 | 184800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240513 | 184700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240513 | 184600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240513 | 184500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240513 | 184400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240513 | 184300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240513 | 184200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240513 | 184100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240513 | 184000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240513 | 183900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240513 | 183800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240513 | 183700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240513 | 183600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240513 | 183500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240513 | 183400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240513 | 183300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240513 | 183200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240513 | 183100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240513 | 183000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240513 | 182900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240513 | 182800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240513 | 182700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 3245 |
| 63 | 20240513 | 182600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240513 | 182500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240513 | 182400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240513 | 182300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240513 | 182200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240513 | 182100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240513 | 182000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240513 | 181900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240513 | 181800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240513 | 181700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240513 | 181600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240513 | 181500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240513 | 181400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240513 | 181300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240513 | 181200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240513 | 181100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240513 | 181000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240513 | 180900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240513 | 180800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240513 | 180700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240513 | 180600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240513 | 180500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240513 | 180400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240513 | 180300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240513 | 180200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240513 | 180100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240513 | 180000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240513 | 175900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240513 | 175800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240513 | 175700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 3245 |
| 93 | 20240513 | 175600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240513 | 175500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240513 | 175400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240513 | 175300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240513 | 175200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240513 | 175100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240513 | 175000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240513 | 174900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240513 | 174800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240513 | 174700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240513 | 174600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240513 | 174500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240513 | 174400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240513 | 174300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240513 | 174200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240513 | 174100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240513 | 174000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240513 | 173900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240513 | 173800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240513 | 173700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240513 | 173600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240513 | 173500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240513 | 173400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240513 | 173300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240513 | 173200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240513 | 173100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240513 | 173000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240513 | 172900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240513 | 172800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240513 | 172700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 3245 |
| 123 | 20240513 | 172600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240513 | 172500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240513 | 172400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240513 | 172300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240513 | 172200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240513 | 172100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240513 | 172000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240513 | 171900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240513 | 171800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240513 | 171700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240513 | 171600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240513 | 171500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240513 | 171400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240513 | 171300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240513 | 171200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240513 | 171100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240513 | 171000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240513 | 170900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240513 | 170800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240513 | 170700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240513 | 170600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240513 | 170500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240513 | 170400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240513 | 170300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240513 | 170200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240513 | 170100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240513 | 170000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240513 | 165900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240513 | 165800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240513 | 165700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 3245 |
| 153 | 20240513 | 165600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240513 | 165500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240513 | 165400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240513 | 165300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240513 | 165200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240513 | 165100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240513 | 165000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240513 | 164900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240513 | 164800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240513 | 164700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240513 | 164600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240513 | 164500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240513 | 164400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240513 | 164300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240513 | 164200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240513 | 164100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240513 | 164000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240513 | 163900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240513 | 163800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240513 | 163700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240513 | 163600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240513 | 163500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240513 | 163400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240513 | 163300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240513 | 163200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240513 | 163100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240513 | 163000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240513 | 162900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240513 | 162800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240513 | 162700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 3245 |
| 183 | 20240513 | 162600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20240513 | 162500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20240513 | 162400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20240513 | 162300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20240513 | 162200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20240513 | 162100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20240513 | 162000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20240513 | 161900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20240513 | 161800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20240513 | 161700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20240513 | 161600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20240513 | 161500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20240513 | 161400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20240513 | 161300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20240513 | 161200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20240513 | 161100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20240513 | 161000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20240513 | 160900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20240513 | 160800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20240513 | 160700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20240513 | 160600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20240513 | 160500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20240513 | 160400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20240513 | 160300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20240513 | 160200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20240513 | 160100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20240513 | 160000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20240513 | 155900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20240513 | 155800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20240513 | 155700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 3245 |
| 213 | 20240513 | 155600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20240513 | 155500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20240513 | 155400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20240513 | 155300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20240513 | 155200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20240513 | 155100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20240513 | 155000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20240513 | 154900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20240513 | 154800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20240513 | 154700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20240513 | 154600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20240513 | 154500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20240513 | 154400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20240513 | 154300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20240513 | 154200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20240513 | 154100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20240513 | 154000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20240513 | 153900 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20240513 | 153800 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20240513 | 153700 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20240513 | 153600 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20240513 | 153500 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20240513 | 153400 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20240513 | 153300 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20240513 | 153200 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20240513 | 153100 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20240513 | 153000 | 4177363300 | 20900 | 20900 | 20900 | 20900 | 3245 |
| 240 | 20240513 | 152900 | 4109542800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20240513 | 152800 | 4109542800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20240513 | 152700 | 4109542800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 243 | 20240513 | 152600 | 4109542800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20240513 | 152500 | 4109542800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 245 | 20240513 | 152400 | 4109542800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20240513 | 152300 | 4109542800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20240513 | 152200 | 4109542800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20240513 | 152100 | 4109542800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20240513 | 152000 | 4109542800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20240513 | 151900 | 4109542800 | 20800 | 20850 | 20850 | 20800 | 1113 |
| 251 | 20240513 | 151800 | 4086376850 | 20850 | 20800 | 20850 | 20800 | 425 |
| 252 | 20240513 | 151700 | 4077531800 | 20850 | 20800 | 20850 | 20800 | 32 |
| 253 | 20240513 | 151600 | 4076866150 | 20850 | 20800 | 20850 | 20800 | 118 |
| 254 | 20240513 | 151500 | 4074407350 | 20800 | 20800 | 20850 | 20800 | 249 |
| 255 | 20240513 | 151400 | 4069228050 | 20800 | 20800 | 20800 | 20800 | 316 |
| 256 | 20240513 | 151300 | 4062655250 | 20800 | 20800 | 20800 | 20800 | 1 |
| 257 | 20240513 | 151200 | 4062634450 | 20800 | 20800 | 20800 | 20800 | 460 |
| 258 | 20240513 | 151100 | 4053066450 | 20800 | 20800 | 20850 | 20800 | 235 |
| 259 | 20240513 | 151000 | 4048178350 | 20800 | 20800 | 20800 | 20800 | 551 |
| 260 | 20240513 | 150900 | 4036717550 | 20800 | 20800 | 20800 | 20800 | 380 |
| 261 | 20240513 | 150800 | 4028813550 | 20800 | 20800 | 20800 | 20800 | 205 |
| 262 | 20240513 | 150700 | 4024549550 | 20800 | 20800 | 20800 | 20800 | 38 |
| 263 | 20240513 | 150600 | 4023759150 | 20800 | 20850 | 20850 | 20800 | 393 |
| 264 | 20240513 | 150500 | 4015565400 | 20850 | 20850 | 20850 | 20850 | 398 |
| 265 | 20240513 | 150400 | 4007267100 | 20850 | 20850 | 20850 | 20850 | 521 |
| 266 | 20240513 | 150300 | 3996404250 | 20900 | 20900 | 20900 | 20900 | 654 |
| 267 | 20240513 | 150200 | 3982735650 | 20850 | 20850 | 20850 | 20850 | 174 |
| 268 | 20240513 | 150100 | 3979107750 | 20900 | 20850 | 20900 | 20850 | 351 |
| 269 | 20240513 | 150000 | 3971772100 | 20900 | 20900 | 20900 | 20850 | 75 |
| 270 | 20240513 | 145900 | 3970207100 | 20850 | 20900 | 20900 | 20850 | 601 |
| 271 | 20240513 | 145800 | 3957651200 | 20900 | 20850 | 20900 | 20850 | 260 |
| 272 | 20240513 | 145700 | 3952229650 | 20850 | 20800 | 20850 | 20800 | 636 |
| 273 | 20240513 | 145600 | 3938969550 | 20800 | 20800 | 20800 | 20800 | 61 |
| 274 | 20240513 | 145500 | 3937700750 | 20800 | 20800 | 20800 | 20750 | 1458 |
| 275 | 20240513 | 145400 | 3907429550 | 20800 | 20850 | 20850 | 20800 | 110 |
| 276 | 20240513 | 145300 | 3905137150 | 20850 | 20800 | 20850 | 20800 | 288 |
| 277 | 20240513 | 145200 | 3899146050 | 20850 | 20850 | 20850 | 20850 | 1 |
| 278 | 20240513 | 145100 | 3899125200 | 20800 | 20800 | 20800 | 20800 | 224 |
| 279 | 20240513 | 145000 | 3894466000 | 20800 | 20800 | 20850 | 20800 | 875 |
| 280 | 20240513 | 144900 | 3876261000 | 20850 | 20850 | 20850 | 20850 | 510 |
| 281 | 20240513 | 144800 | 3865627500 | 20900 | 20850 | 20900 | 20850 | 3 |
| 282 | 20240513 | 144700 | 3865564900 | 20850 | 20850 | 20850 | 20850 | 368 |
| 283 | 20240513 | 144600 | 3857892100 | 20850 | 20850 | 20850 | 20850 | 164 |
| 284 | 20240513 | 144500 | 3854472700 | 20850 | 20850 | 20850 | 20800 | 513 |
| 285 | 20240513 | 144400 | 3843776800 | 20850 | 20850 | 20850 | 20850 | 2 |
| 286 | 20240513 | 144300 | 3843735100 | 20850 | 20800 | 20850 | 20800 | 54 |
| 287 | 20240513 | 144200 | 3842611800 | 20800 | 20800 | 20800 | 20800 | 571 |
| 288 | 20240513 | 144100 | 3830735000 | 20850 | 20850 | 20850 | 20850 | 106 |
| 289 | 20240513 | 144000 | 3828524900 | 20850 | 20850 | 20850 | 20850 | 42 |
| 290 | 20240513 | 143900 | 3827649200 | 20800 | 20800 | 20800 | 20800 | 1342 |
| 291 | 20240513 | 143800 | 3799735600 | 20800 | 20750 | 20800 | 20750 | 333 |
| 292 | 20240513 | 143700 | 3792820150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 293 | 20240513 | 143600 | 3792820150 | 20750 | 20750 | 20800 | 20750 | 112 |
| 294 | 20240513 | 143500 | 3790495850 | 20750 | 20750 | 20750 | 20750 | 145 |
| 295 | 20240513 | 143400 | 3787487100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 296 | 20240513 | 143300 | 3787487100 | 20750 | 20800 | 20800 | 20750 | 1661 |
| 297 | 20240513 | 143200 | 3752938700 | 20850 | 20850 | 20850 | 20850 | 63 |
| 298 | 20240513 | 143100 | 3751625150 | 20850 | 20850 | 20850 | 20850 | 40 |
| 299 | 20240513 | 143000 | 3750791150 | 20850 | 20850 | 20850 | 20850 | 170 |
| 300 | 20240513 | 142900 | 3747246650 | 20850 | 20850 | 20850 | 20850 | 1207 |
| 301 | 20240513 | 142800 | 3722080700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 302 | 20240513 | 142700 | 3722080700 | 20850 | 20850 | 20850 | 20850 | 93 |
| 303 | 20240513 | 142600 | 3720141650 | 20850 | 20850 | 20850 | 20850 | 10 |
| 304 | 20240513 | 142500 | 3719933150 | 20850 | 20850 | 20850 | 20850 | 4 |
| 305 | 20240513 | 142400 | 3719849750 | 20850 | 20850 | 20850 | 20850 | 136 |
| 306 | 20240513 | 142300 | 3717014150 | 20850 | 20850 | 20900 | 20850 | 694 |
| 307 | 20240513 | 142200 | 3702544200 | 20850 | 20850 | 20850 | 20850 | 239 |
| 308 | 20240513 | 142100 | 3697561050 | 20850 | 20800 | 20850 | 20800 | 552 |
| 309 | 20240513 | 142000 | 3686062850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 310 | 20240513 | 141900 | 3686062850 | 20800 | 20800 | 20800 | 20800 | 280 |
| 311 | 20240513 | 141800 | 3680238850 | 20800 | 20800 | 20800 | 20800 | 21 |
| 312 | 20240513 | 141700 | 3679802050 | 20850 | 20800 | 20850 | 20750 | 1325 |
| 313 | 20240513 | 141600 | 3652256100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 314 | 20240513 | 141500 | 3652256100 | 20850 | 20850 | 20850 | 20850 | 80 |
| 315 | 20240513 | 141400 | 3650588100 | 20800 | 20800 | 20800 | 20800 | 300 |
| 316 | 20240513 | 141300 | 3644348100 | 20800 | 20800 | 20800 | 20800 | 365 |
| 317 | 20240513 | 141200 | 3636756100 | 20850 | 20800 | 20850 | 20800 | 271 |
| 318 | 20240513 | 141100 | 3631106300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 319 | 20240513 | 141000 | 3631106300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 320 | 20240513 | 140900 | 3631106300 | 20850 | 20850 | 20850 | 20850 | 5 |
| 321 | 20240513 | 140800 | 3631002050 | 20850 | 20800 | 20850 | 20800 | 901 |
| 322 | 20240513 | 140700 | 3612217000 | 20800 | 20850 | 20850 | 20800 | 621 |
| 323 | 20240513 | 140600 | 3599299750 | 20800 | 20800 | 20800 | 20800 | 1 |
| 324 | 20240513 | 140500 | 3599278950 | 20800 | 20800 | 20800 | 20800 | 96 |
| 325 | 20240513 | 140400 | 3597282150 | 20800 | 20800 | 20800 | 20800 | 363 |
| 326 | 20240513 | 140300 | 3589731750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 327 | 20240513 | 140200 | 3589731750 | 20800 | 20800 | 20800 | 20800 | 9 |
| 328 | 20240513 | 140100 | 3589544550 | 20800 | 20750 | 20800 | 20750 | 650 |
| 329 | 20240513 | 140000 | 3576054550 | 20750 | 20800 | 20800 | 20750 | 128 |
| 330 | 20240513 | 135900 | 3573392550 | 20800 | 20800 | 20800 | 20800 | 100 |
| 331 | 20240513 | 135800 | 3571312550 | 20800 | 20800 | 20800 | 20800 | 200 |
| 332 | 20240513 | 135700 | 3567152550 | 20800 | 20800 | 20800 | 20800 | 120 |
| 333 | 20240513 | 135600 | 3564656550 | 20750 | 20800 | 20800 | 20750 | 1005 |
| 334 | 20240513 | 135500 | 3543752800 | 20750 | 20750 | 20750 | 20750 | 304 |
| 335 | 20240513 | 135400 | 3537444800 | 20800 | 20750 | 20800 | 20750 | 725 |
| 336 | 20240513 | 135300 | 3522400500 | 20800 | 20800 | 20800 | 20800 | 4 |
| 337 | 20240513 | 135200 | 3522317300 | 20800 | 20800 | 20800 | 20800 | 21 |
| 338 | 20240513 | 135100 | 3521880500 | 20750 | 20750 | 20750 | 20750 | 150 |
| 339 | 20240513 | 135000 | 3518768000 | 20800 | 20800 | 20800 | 20800 | 5 |
| 340 | 20240513 | 134900 | 3518664000 | 20800 | 20800 | 20800 | 20800 | 49 |
| 341 | 20240513 | 134800 | 3517644800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 342 | 20240513 | 134700 | 3517644800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 343 | 20240513 | 134600 | 3517644800 | 20800 | 20750 | 20800 | 20750 | 614 |
| 344 | 20240513 | 134500 | 3504904250 | 20750 | 20750 | 20750 | 20750 | 1 |
| 345 | 20240513 | 134400 | 3504883500 | 20750 | 20750 | 20750 | 20750 | 47 |
| 346 | 20240513 | 134300 | 3503908250 | 20750 | 20750 | 20750 | 20750 | 119 |
| 347 | 20240513 | 134200 | 3501439000 | 20750 | 20700 | 20750 | 20700 | 743 |
| 348 | 20240513 | 134100 | 3486056750 | 20750 | 20750 | 20750 | 20750 | 501 |
| 349 | 20240513 | 134000 | 3475661000 | 20750 | 20750 | 20750 | 20750 | 984 |
| 350 | 20240513 | 133900 | 3455243000 | 20750 | 20750 | 20750 | 20750 | 51 |
| 351 | 20240513 | 133800 | 3454184750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 352 | 20240513 | 133700 | 3454184750 | 20800 | 20750 | 20800 | 20750 | 21 |
| 353 | 20240513 | 133600 | 3453748950 | 20750 | 20750 | 20750 | 20750 | 1 |
| 354 | 20240513 | 133500 | 3453728200 | 20750 | 20750 | 20750 | 20750 | 500 |
| 355 | 20240513 | 133400 | 3443353200 | 20700 | 20750 | 20800 | 20700 | 1220 |
| 356 | 20240513 | 133300 | 3418036900 | 20700 | 20700 | 20700 | 20700 | 32 |
| 357 | 20240513 | 133200 | 3417374500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 358 | 20240513 | 133100 | 3417374500 | 20750 | 20750 | 20750 | 20750 | 4 |
| 359 | 20240513 | 133000 | 3417291500 | 20700 | 20700 | 20700 | 20700 | 212 |
| 360 | 20240513 | 132900 | 3412903100 | 20700 | 20700 | 20700 | 20700 | 200 |
| 361 | 20240513 | 132800 | 3408763100 | 20700 | 20750 | 20750 | 20700 | 156 |
| 362 | 20240513 | 132700 | 3405533600 | 20700 | 20700 | 20700 | 20700 | 849 |
| 363 | 20240513 | 132600 | 3387959300 | 20700 | 20700 | 20700 | 20700 | 10 |
| 364 | 20240513 | 132500 | 3387752300 | 20700 | 20700 | 20700 | 20700 | 221 |
| 365 | 20240513 | 132400 | 3383177600 | 20700 | 20700 | 20700 | 20700 | 11 |
| 366 | 20240513 | 132300 | 3382949900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 367 | 20240513 | 132200 | 3382949900 | 20750 | 20750 | 20750 | 20750 | 200 |
| 368 | 20240513 | 132100 | 3378799900 | 20750 | 20750 | 20750 | 20700 | 1901 |
| 369 | 20240513 | 132000 | 3339355900 | 20700 | 20700 | 20700 | 20700 | 226 |
| 370 | 20240513 | 131900 | 3334677700 | 20700 | 20650 | 20750 | 20650 | 164 |
| 371 | 20240513 | 131800 | 3331287800 | 20700 | 20700 | 20700 | 20650 | 1452 |
| 372 | 20240513 | 131700 | 3301231800 | 20700 | 20700 | 20700 | 20700 | 436 |
| 373 | 20240513 | 131600 | 3292206600 | 20750 | 20700 | 20750 | 20700 | 574 |
| 374 | 20240513 | 131500 | 3280309800 | 20750 | 20700 | 20750 | 20700 | 201 |
| 375 | 20240513 | 131400 | 3276144050 | 20750 | 20700 | 20750 | 20650 | 200 |
| 376 | 20240513 | 131300 | 3272004000 | 20700 | 20650 | 20700 | 20650 | 341 |
| 377 | 20240513 | 131200 | 3264946300 | 20700 | 20650 | 20700 | 20650 | 45 |
| 378 | 20240513 | 131100 | 3264015800 | 20700 | 20700 | 20700 | 20700 | 200 |
| 379 | 20240513 | 131000 | 3259875800 | 20650 | 20650 | 20650 | 20650 | 100 |
| 380 | 20240513 | 130900 | 3257810800 | 20650 | 20700 | 20700 | 20650 | 2836 |
| 381 | 20240513 | 130800 | 3199239100 | 20700 | 20700 | 20700 | 20700 | 881 |
| 382 | 20240513 | 130700 | 3181002400 | 20700 | 20700 | 20700 | 20650 | 674 |
| 383 | 20240513 | 130600 | 3167064100 | 20700 | 20700 | 20700 | 20700 | 30 |
| 384 | 20240513 | 130500 | 3166443100 | 20700 | 20650 | 20700 | 20650 | 301 |
| 385 | 20240513 | 130400 | 3160227400 | 20700 | 20700 | 20700 | 20700 | 7 |
| 386 | 20240513 | 130300 | 3160082500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 387 | 20240513 | 130200 | 3160082500 | 20700 | 20700 | 20700 | 20700 | 1 |
| 388 | 20240513 | 130100 | 3160061800 | 20700 | 20650 | 20700 | 20650 | 1107 |
| 389 | 20240513 | 130000 | 3137196900 | 20700 | 20700 | 20700 | 20700 | 151 |
| 390 | 20240513 | 125900 | 3134071200 | 20650 | 20650 | 20650 | 20650 | 146 |
| 391 | 20240513 | 125800 | 3131056300 | 20650 | 20700 | 20700 | 20650 | 6879 |
| 392 | 20240513 | 125700 | 2988716000 | 20700 | 20750 | 20750 | 20700 | 2 |
| 393 | 20240513 | 125600 | 2988674550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 394 | 20240513 | 125500 | 2988674550 | 20750 | 20750 | 20750 | 20750 | 428 |
| 395 | 20240513 | 125400 | 2979793550 | 20750 | 20750 | 20750 | 20750 | 4 |
| 396 | 20240513 | 125300 | 2979710550 | 20750 | 20750 | 20750 | 20750 | 62 |
| 397 | 20240513 | 125200 | 2978424050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 398 | 20240513 | 125100 | 2978424050 | 20750 | 20750 | 20750 | 20700 | 124 |
| 399 | 20240513 | 125000 | 2975854450 | 20750 | 20750 | 20750 | 20700 | 357 |
| 400 | 20240513 | 124900 | 2968459050 | 20750 | 20750 | 20750 | 20700 | 52 |
| 401 | 20240513 | 124800 | 2967380100 | 20750 | 20750 | 20750 | 20700 | 82 |
| 402 | 20240513 | 124700 | 2965680050 | 20700 | 20800 | 20800 | 20700 | 5465 |
| 403 | 20240513 | 124600 | 2852304300 | 20750 | 20800 | 20800 | 20750 | 221 |
| 404 | 20240513 | 124500 | 2847712400 | 20750 | 20750 | 20800 | 20750 | 188 |
| 405 | 20240513 | 124400 | 2843806300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 406 | 20240513 | 124300 | 2843806300 | 20750 | 20750 | 20750 | 20750 | 20 |
| 407 | 20240513 | 124200 | 2843391300 | 20800 | 20800 | 20800 | 20800 | 357 |
| 408 | 20240513 | 124100 | 2835965700 | 20750 | 20800 | 20800 | 20750 | 618 |
| 409 | 20240513 | 124000 | 2823141900 | 20800 | 20800 | 20800 | 20800 | 20 |
| 410 | 20240513 | 123900 | 2822725900 | 20800 | 20800 | 20800 | 20800 | 239 |
| 411 | 20240513 | 123800 | 2817754700 | 20800 | 20800 | 20800 | 20800 | 156 |
| 412 | 20240513 | 123700 | 2814509900 | 20800 | 20800 | 20800 | 20800 | 10 |
| 413 | 20240513 | 123600 | 2814301900 | 20800 | 20800 | 20800 | 20750 | 124 |
| 414 | 20240513 | 123500 | 2811723700 | 20750 | 20750 | 20750 | 20750 | 46 |
| 415 | 20240513 | 123400 | 2810769200 | 20800 | 20800 | 20800 | 20800 | 50 |
| 416 | 20240513 | 123300 | 2809729200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 417 | 20240513 | 123200 | 2809729200 | 20800 | 20800 | 20800 | 20750 | 380 |
| 418 | 20240513 | 123100 | 2801825950 | 20750 | 20750 | 20750 | 20750 | 50 |
| 419 | 20240513 | 123000 | 2800788450 | 20800 | 20800 | 20800 | 20800 | 53 |
| 420 | 20240513 | 122900 | 2799686050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 421 | 20240513 | 122800 | 2799686050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 422 | 20240513 | 122700 | 2799686050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 423 | 20240513 | 122600 | 2799686050 | 20800 | 20750 | 20800 | 20750 | 488 |
| 424 | 20240513 | 122500 | 2789540900 | 20800 | 20800 | 20800 | 20800 | 197 |
| 425 | 20240513 | 122400 | 2785443300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 426 | 20240513 | 122300 | 2785443300 | 20750 | 20800 | 20800 | 20750 | 60 |
| 427 | 20240513 | 122200 | 2784197800 | 20800 | 20800 | 20800 | 20800 | 212 |
| 428 | 20240513 | 122100 | 2779788200 | 20800 | 20750 | 20800 | 20750 | 797 |
| 429 | 20240513 | 122000 | 2763223400 | 20750 | 20800 | 20800 | 20750 | 303 |
| 430 | 20240513 | 121900 | 2756936000 | 20800 | 20800 | 20800 | 20800 | 55 |
| 431 | 20240513 | 121800 | 2755792000 | 20800 | 20750 | 20800 | 20750 | 2048 |
| 432 | 20240513 | 121700 | 2713288500 | 20800 | 20750 | 20850 | 20750 | 859 |
| 433 | 20240513 | 121600 | 2695433950 | 20800 | 20800 | 20800 | 20800 | 215 |
| 434 | 20240513 | 121500 | 2690961950 | 20800 | 20800 | 20800 | 20800 | 66 |
| 435 | 20240513 | 121400 | 2689589150 | 20800 | 20800 | 20800 | 20800 | 150 |
| 436 | 20240513 | 121300 | 2686469150 | 20800 | 20800 | 20800 | 20800 | 8 |
| 437 | 20240513 | 121200 | 2686302750 | 20800 | 20800 | 20800 | 20800 | 110 |
| 438 | 20240513 | 121100 | 2684014750 | 20800 | 20800 | 20800 | 20800 | 130 |
| 439 | 20240513 | 121000 | 2681310750 | 20800 | 20800 | 20800 | 20800 | 5 |
| 440 | 20240513 | 120900 | 2681206750 | 20800 | 20800 | 20800 | 20800 | 24 |
| 441 | 20240513 | 120800 | 2680707550 | 20750 | 20750 | 20800 | 20750 | 152 |
| 442 | 20240513 | 120700 | 2677546750 | 20800 | 20750 | 20800 | 20750 | 166 |
| 443 | 20240513 | 120600 | 2674097150 | 20800 | 20800 | 20800 | 20750 | 338 |
| 444 | 20240513 | 120500 | 2667073250 | 20800 | 20800 | 20800 | 20800 | 74 |
| 445 | 20240513 | 120400 | 2665534050 | 20800 | 20800 | 20800 | 20800 | 638 |
| 446 | 20240513 | 120300 | 2652263650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 447 | 20240513 | 120200 | 2652263650 | 20800 | 20800 | 20800 | 20800 | 336 |
| 448 | 20240513 | 120100 | 2645274850 | 20850 | 20850 | 20850 | 20850 | 0 |
| 449 | 20240513 | 120000 | 2645274850 | 20850 | 20800 | 20850 | 20800 | 743 |
| 450 | 20240513 | 115900 | 2629819950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 451 | 20240513 | 115800 | 2629819950 | 20800 | 20800 | 20800 | 20800 | 1 |
| 452 | 20240513 | 115700 | 2629799150 | 20800 | 20850 | 20850 | 20800 | 901 |
| 453 | 20240513 | 115600 | 2611022350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 454 | 20240513 | 115500 | 2611022350 | 20800 | 20800 | 20800 | 20800 | 1 |
| 455 | 20240513 | 115400 | 2611001550 | 20800 | 20800 | 20800 | 20800 | 1 |
| 456 | 20240513 | 115300 | 2610980750 | 20800 | 20800 | 20800 | 20800 | 427 |
| 457 | 20240513 | 115200 | 2602099150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 458 | 20240513 | 115100 | 2602099150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 459 | 20240513 | 115000 | 2602099150 | 20800 | 20850 | 20850 | 20800 | 263 |
| 460 | 20240513 | 114900 | 2596616350 | 20850 | 20850 | 20850 | 20850 | 238 |
| 461 | 20240513 | 114800 | 2591654050 | 20850 | 20800 | 20850 | 20800 | 3582 |
| 462 | 20240513 | 114700 | 2516972700 | 20800 | 20800 | 20800 | 20800 | 203 |
| 463 | 20240513 | 114600 | 2512750300 | 20800 | 20800 | 20800 | 20800 | 996 |
| 464 | 20240513 | 114500 | 2492033500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 465 | 20240513 | 114400 | 2492033500 | 20800 | 20800 | 20800 | 20800 | 58 |
| 466 | 20240513 | 114300 | 2490827100 | 20750 | 20750 | 20750 | 20750 | 500 |
| 467 | 20240513 | 114200 | 2480452100 | 20800 | 20800 | 20800 | 20800 | 284 |
| 468 | 20240513 | 114100 | 2474544900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 469 | 20240513 | 114000 | 2474544900 | 20750 | 20750 | 20750 | 20750 | 337 |
| 470 | 20240513 | 113900 | 2467552150 | 20750 | 20750 | 20750 | 20750 | 5 |
| 471 | 20240513 | 113800 | 2467448400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 472 | 20240513 | 113700 | 2467448400 | 20750 | 20750 | 20800 | 20750 | 163 |
| 473 | 20240513 | 113600 | 2464065900 | 20800 | 20800 | 20800 | 20800 | 1 |
| 474 | 20240513 | 113500 | 2464045100 | 20750 | 20800 | 20800 | 20750 | 395 |
| 475 | 20240513 | 113400 | 2455839100 | 20800 | 20800 | 20800 | 20800 | 345 |
| 476 | 20240513 | 113300 | 2448663100 | 20800 | 20800 | 20800 | 20750 | 290 |
| 477 | 20240513 | 113200 | 2442640550 | 20800 | 20800 | 20800 | 20800 | 206 |
| 478 | 20240513 | 113100 | 2438355750 | 20800 | 20800 | 20800 | 20800 | 306 |
| 479 | 20240513 | 113000 | 2431990950 | 20800 | 20800 | 20800 | 20800 | 2 |
| 480 | 20240513 | 112900 | 2431949350 | 20750 | 20800 | 20800 | 20750 | 101 |
| 481 | 20240513 | 112800 | 2429853550 | 20800 | 20750 | 20800 | 20750 | 1296 |
| 482 | 20240513 | 112700 | 2402961400 | 20750 | 20750 | 20750 | 20750 | 25 |
| 483 | 20240513 | 112600 | 2402442650 | 20800 | 20800 | 20800 | 20800 | 10 |
| 484 | 20240513 | 112500 | 2402234650 | 20800 | 20800 | 20800 | 20800 | 84 |
| 485 | 20240513 | 112400 | 2400487450 | 20800 | 20800 | 20800 | 20800 | 48 |
| 486 | 20240513 | 112300 | 2399489050 | 20800 | 20800 | 20800 | 20800 | 226 |
| 487 | 20240513 | 112200 | 2394788250 | 20800 | 20850 | 20850 | 20800 | 52 |
| 488 | 20240513 | 112100 | 2393706150 | 20800 | 20850 | 20850 | 20800 | 79 |
| 489 | 20240513 | 112000 | 2392061450 | 20800 | 20850 | 20850 | 20800 | 117 |
| 490 | 20240513 | 111900 | 2389622750 | 20900 | 20900 | 20900 | 20850 | 430 |
| 491 | 20240513 | 111800 | 2380655750 | 20800 | 20800 | 20800 | 20800 | 203 |
| 492 | 20240513 | 111700 | 2376433350 | 20800 | 20850 | 20850 | 20800 | 510 |
| 493 | 20240513 | 111600 | 2365815650 | 20850 | 20800 | 20850 | 20800 | 809 |
| 494 | 20240513 | 111500 | 2348968550 | 20800 | 20800 | 20800 | 20750 | 258 |
| 495 | 20240513 | 111400 | 2343606950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 496 | 20240513 | 111300 | 2343606950 | 20800 | 20750 | 20800 | 20750 | 807 |
| 497 | 20240513 | 111200 | 2326861200 | 20750 | 20750 | 20750 | 20750 | 972 |
| 498 | 20240513 | 111100 | 2306692200 | 20800 | 20800 | 20800 | 20750 | 63 |
| 499 | 20240513 | 111000 | 2305382600 | 20800 | 20800 | 20800 | 20750 | 92 |
| 500 | 20240513 | 110900 | 2303469850 | 20800 | 20800 | 20800 | 20800 | 20 |
| 501 | 20240513 | 110800 | 2303053850 | 20800 | 20800 | 20800 | 20800 | 1 |
| 502 | 20240513 | 110700 | 2303033050 | 20800 | 20800 | 20800 | 20800 | 15 |
| 503 | 20240513 | 110600 | 2302721050 | 20750 | 20800 | 20800 | 20750 | 241 |
| 504 | 20240513 | 110500 | 2297720250 | 20800 | 20800 | 20800 | 20750 | 246 |
| 505 | 20240513 | 110400 | 2292615400 | 20800 | 20800 | 20800 | 20800 | 142 |
| 506 | 20240513 | 110300 | 2289661800 | 20800 | 20800 | 20800 | 20800 | 300 |
| 507 | 20240513 | 110200 | 2283421800 | 20800 | 20800 | 20800 | 20800 | 501 |
| 508 | 20240513 | 110100 | 2273001000 | 20800 | 20750 | 20800 | 20750 | 189 |
| 509 | 20240513 | 110000 | 2269078100 | 20750 | 20750 | 20750 | 20750 | 20 |
| 510 | 20240513 | 105900 | 2268663100 | 20800 | 20750 | 20800 | 20750 | 1493 |
| 511 | 20240513 | 105800 | 2237678600 | 20750 | 20700 | 20750 | 20700 | 28 |
| 512 | 20240513 | 105700 | 2237097900 | 20750 | 20750 | 20750 | 20750 | 99 |
| 513 | 20240513 | 105600 | 2235043650 | 20750 | 20700 | 20750 | 20700 | 477 |
| 514 | 20240513 | 105500 | 2225168100 | 20700 | 20750 | 20800 | 20700 | 2560 |
| 515 | 20240513 | 105400 | 2172044550 | 20800 | 20750 | 20800 | 20750 | 335 |
| 516 | 20240513 | 105300 | 2165090850 | 20750 | 20850 | 20850 | 20750 | 6067 |
| 517 | 20240513 | 105200 | 2038907900 | 20800 | 20850 | 20850 | 20800 | 625 |
| 518 | 20240513 | 105100 | 2025881700 | 20800 | 20850 | 20850 | 20800 | 1108 |
| 519 | 20240513 | 105000 | 2002784500 | 20850 | 20850 | 20850 | 20800 | 5 |
| 520 | 20240513 | 104900 | 2002680300 | 20850 | 20850 | 20850 | 20850 | 46 |
| 521 | 20240513 | 104800 | 2001721200 | 20850 | 20850 | 20850 | 20850 | 52 |
| 522 | 20240513 | 104700 | 2000637000 | 20850 | 20850 | 20850 | 20800 | 88 |
| 523 | 20240513 | 104600 | 1998805500 | 20850 | 20850 | 20850 | 20800 | 349 |
| 524 | 20240513 | 104500 | 1991535850 | 20850 | 20850 | 20850 | 20800 | 64 |
| 525 | 20240513 | 104400 | 1990203900 | 20850 | 20850 | 20850 | 20800 | 10 |
| 526 | 20240513 | 104300 | 1989995750 | 20850 | 20850 | 20850 | 20800 | 269 |
| 527 | 20240513 | 104200 | 1984399400 | 20850 | 20850 | 20850 | 20850 | 972 |
| 528 | 20240513 | 104100 | 1964133200 | 20850 | 20850 | 20850 | 20850 | 55 |
| 529 | 20240513 | 104000 | 1962986450 | 20850 | 20900 | 20900 | 20850 | 1302 |
| 530 | 20240513 | 103900 | 1935838750 | 20850 | 20900 | 20900 | 20850 | 22 |
| 531 | 20240513 | 103800 | 1935379300 | 20900 | 20900 | 20900 | 20900 | 49 |
| 532 | 20240513 | 103700 | 1934355200 | 20900 | 20900 | 20900 | 20900 | 4 |
| 533 | 20240513 | 103600 | 1934271600 | 20900 | 20900 | 20900 | 20900 | 55 |
| 534 | 20240513 | 103500 | 1933122100 | 20900 | 20850 | 20900 | 20850 | 358 |
| 535 | 20240513 | 103400 | 1925654700 | 20850 | 20850 | 20850 | 20850 | 2 |
| 536 | 20240513 | 103300 | 1925613000 | 20850 | 20850 | 20850 | 20850 | 329 |
| 537 | 20240513 | 103200 | 1918753350 | 20850 | 20850 | 20850 | 20800 | 829 |
| 538 | 20240513 | 103100 | 1901477550 | 20850 | 20850 | 20850 | 20850 | 669 |
| 539 | 20240513 | 103000 | 1887528900 | 20900 | 20850 | 20950 | 20800 | 1411 |
| 540 | 20240513 | 102900 | 1858081250 | 20850 | 20900 | 20900 | 20850 | 4332 |
| 541 | 20240513 | 102800 | 1767750950 | 20900 | 20900 | 20900 | 20900 | 166 |
| 542 | 20240513 | 102700 | 1764281550 | 20900 | 20850 | 20900 | 20850 | 342 |
| 543 | 20240513 | 102600 | 1757148800 | 20900 | 20900 | 20900 | 20900 | 4431 |
| 544 | 20240513 | 102500 | 1664540900 | 20900 | 20950 | 20950 | 20900 | 345 |
| 545 | 20240513 | 102400 | 1657325900 | 20900 | 20900 | 20950 | 20900 | 1113 |
| 546 | 20240513 | 102300 | 1634060750 | 20900 | 20950 | 20950 | 20900 | 179 |
| 547 | 20240513 | 102200 | 1630315500 | 21000 | 21000 | 21000 | 21000 | 60 |
| 548 | 20240513 | 102100 | 1629055500 | 21000 | 21000 | 21000 | 21000 | 2 |
| 549 | 20240513 | 102000 | 1629013500 | 21000 | 20950 | 21000 | 20950 | 257 |
| 550 | 20240513 | 101900 | 1623624200 | 20950 | 20950 | 20950 | 20950 | 100 |
| 551 | 20240513 | 101800 | 1621529200 | 20950 | 20950 | 20950 | 20950 | 48 |
| 552 | 20240513 | 101700 | 1620523600 | 20900 | 20900 | 20900 | 20900 | 281 |
| 553 | 20240513 | 101600 | 1614650700 | 20900 | 20900 | 20900 | 20900 | 130 |
| 554 | 20240513 | 101500 | 1611933700 | 20900 | 21000 | 21000 | 20900 | 310 |
| 555 | 20240513 | 101400 | 1605453700 | 21000 | 21000 | 21000 | 21000 | 2640 |
| 556 | 20240513 | 101300 | 1550013700 | 21000 | 20950 | 21000 | 20900 | 1737 |
| 557 | 20240513 | 101200 | 1513558400 | 20950 | 20950 | 20950 | 20900 | 780 |
| 558 | 20240513 | 101100 | 1497218100 | 20950 | 20950 | 20950 | 20950 | 22 |
| 559 | 20240513 | 101000 | 1496757200 | 20950 | 21000 | 21000 | 20950 | 52 |
| 560 | 20240513 | 100900 | 1495665300 | 21000 | 21000 | 21000 | 20950 | 16 |
| 561 | 20240513 | 100800 | 1495329600 | 20900 | 20950 | 21000 | 20900 | 393 |
| 562 | 20240513 | 100700 | 1487101300 | 21000 | 20950 | 21000 | 20950 | 114 |
| 563 | 20240513 | 100600 | 1484712550 | 20950 | 21000 | 21000 | 20950 | 280 |
| 564 | 20240513 | 100500 | 1478845950 | 20950 | 20950 | 20950 | 20950 | 9 |
| 565 | 20240513 | 100400 | 1478657400 | 20950 | 21000 | 21000 | 20900 | 512 |
| 566 | 20240513 | 100300 | 1467936950 | 21000 | 20950 | 21000 | 20950 | 11 |
| 567 | 20240513 | 100200 | 1467706450 | 21000 | 20950 | 21000 | 20950 | 120 |
| 568 | 20240513 | 100100 | 1465192200 | 21000 | 20950 | 21000 | 20950 | 243 |
| 569 | 20240513 | 100000 | 1460101300 | 20950 | 21000 | 21000 | 20900 | 639 |
| 570 | 20240513 | 095900 | 1446721050 | 20950 | 21000 | 21000 | 20950 | 90 |
| 571 | 20240513 | 095800 | 1444835250 | 21000 | 21000 | 21000 | 21000 | 65 |
| 572 | 20240513 | 095700 | 1443470250 | 21000 | 21000 | 21000 | 21000 | 23 |
| 573 | 20240513 | 095600 | 1442987250 | 21000 | 20950 | 21000 | 20950 | 115 |
| 574 | 20240513 | 095500 | 1440577450 | 20900 | 20900 | 20950 | 20900 | 229 |
| 575 | 20240513 | 095400 | 1435784600 | 20950 | 20950 | 20950 | 20900 | 844 |
| 576 | 20240513 | 095300 | 1418131900 | 20950 | 21000 | 21050 | 20950 | 174 |
| 577 | 20240513 | 095200 | 1414484700 | 20950 | 20950 | 21000 | 20950 | 178 |
| 578 | 20240513 | 095100 | 1410755550 | 21000 | 21100 | 21100 | 21000 | 1381 |
| 579 | 20240513 | 095000 | 1381690150 | 21100 | 21100 | 21100 | 21100 | 124 |
| 580 | 20240513 | 094900 | 1379073750 | 21100 | 21050 | 21100 | 21050 | 218 |
| 581 | 20240513 | 094800 | 1374476450 | 21050 | 21100 | 21100 | 21050 | 519 |
| 582 | 20240513 | 094700 | 1363527050 | 21050 | 21050 | 21100 | 21000 | 773 |
| 583 | 20240513 | 094600 | 1347249250 | 21000 | 21000 | 21000 | 21000 | 183 |
| 584 | 20240513 | 094500 | 1343406250 | 21000 | 20950 | 21000 | 20950 | 333 |
| 585 | 20240513 | 094400 | 1336423500 | 20900 | 21000 | 21000 | 20900 | 1122 |
| 586 | 20240513 | 094300 | 1312950550 | 21000 | 21000 | 21000 | 21000 | 200 |
| 587 | 20240513 | 094200 | 1308750550 | 21000 | 20950 | 21000 | 20950 | 113 |
| 588 | 20240513 | 094100 | 1306382600 | 20950 | 21000 | 21000 | 20950 | 327 |
| 589 | 20240513 | 094000 | 1299518600 | 21000 | 21000 | 21000 | 21000 | 436 |
| 590 | 20240513 | 093900 | 1290362600 | 20950 | 21000 | 21000 | 20950 | 10 |
| 591 | 20240513 | 093800 | 1290152650 | 21000 | 21000 | 21000 | 20950 | 589 |
| 592 | 20240513 | 093700 | 1277812350 | 21000 | 21000 | 21000 | 21000 | 153 |
| 593 | 20240513 | 093600 | 1274599350 | 20950 | 20900 | 20950 | 20850 | 1697 |
| 594 | 20240513 | 093500 | 1239138750 | 20900 | 20900 | 20900 | 20850 | 2771 |
| 595 | 20240513 | 093400 | 1181356150 | 20900 | 20950 | 20950 | 20850 | 3881 |
| 596 | 20240513 | 093300 | 1100323950 | 20950 | 21000 | 21000 | 20950 | 6598 |
| 597 | 20240513 | 093200 | 961884850 | 21050 | 21050 | 21050 | 21050 | 309 |
| 598 | 20240513 | 093100 | 955380400 | 21050 | 21050 | 21100 | 21050 | 1809 |
| 599 | 20240513 | 093000 | 917299950 | 21100 | 21100 | 21100 | 21100 | 14 |
| 600 | 20240513 | 092900 | 917004550 | 21050 | 21100 | 21100 | 21050 | 614 |
| 601 | 20240513 | 092800 | 904049450 | 21100 | 21100 | 21100 | 21050 | 187 |
| 602 | 20240513 | 092700 | 900110450 | 21100 | 21050 | 21100 | 21050 | 63 |
| 603 | 20240513 | 092600 | 898783650 | 21100 | 21100 | 21100 | 21050 | 418 |
| 604 | 20240513 | 092500 | 889984100 | 21050 | 21050 | 21100 | 21050 | 151 |
| 605 | 20240513 | 092400 | 886805050 | 21050 | 21050 | 21050 | 21050 | 118 |
| 606 | 20240513 | 092300 | 884321150 | 21050 | 21100 | 21100 | 21050 | 304 |
| 607 | 20240513 | 092200 | 877920600 | 21050 | 21050 | 21050 | 21050 | 180 |
| 608 | 20240513 | 092100 | 874131600 | 21050 | 21050 | 21050 | 21050 | 520 |
| 609 | 20240513 | 092000 | 863185600 | 21050 | 21050 | 21050 | 21050 | 836 |
| 610 | 20240513 | 091900 | 845587800 | 21050 | 21050 | 21100 | 21050 | 732 |
| 611 | 20240513 | 091800 | 830178350 | 21100 | 21050 | 21100 | 21050 | 463 |
| 612 | 20240513 | 091700 | 820415700 | 21050 | 21050 | 21100 | 21050 | 777 |
| 613 | 20240513 | 091600 | 804041400 | 21050 | 21100 | 21100 | 21050 | 1095 |
| 614 | 20240513 | 091500 | 780963100 | 21100 | 21150 | 21150 | 21100 | 640 |
| 615 | 20240513 | 091400 | 767457850 | 21150 | 21100 | 21150 | 21100 | 235 |
| 616 | 20240513 | 091300 | 762497900 | 21100 | 21150 | 21150 | 21050 | 1252 |
| 617 | 20240513 | 091200 | 736078500 | 21150 | 21050 | 21150 | 21050 | 2542 |
| 618 | 20240513 | 091100 | 682442450 | 21100 | 21100 | 21100 | 21050 | 1003 |
| 619 | 20240513 | 091000 | 661311750 | 21100 | 21050 | 21150 | 21050 | 829 |
| 620 | 20240513 | 090900 | 643854600 | 21050 | 21150 | 21150 | 21050 | 1003 |
| 621 | 20240513 | 090800 | 622711250 | 21150 | 21100 | 21150 | 21100 | 5108 |
| 622 | 20240513 | 090700 | 514852750 | 21150 | 21150 | 21150 | 21100 | 1610 |
| 623 | 20240513 | 090600 | 480813550 | 21150 | 21200 | 21200 | 21150 | 1226 |
| 624 | 20240513 | 090500 | 454871050 | 21150 | 21150 | 21200 | 21100 | 3073 |
| 625 | 20240513 | 090400 | 389852650 | 21200 | 21250 | 21250 | 21150 | 1581 |
| 626 | 20240513 | 090300 | 356344350 | 21250 | 21100 | 21300 | 21100 | 2028 |
| 627 | 20240513 | 090200 | 313400100 | 21150 | 21250 | 21250 | 21100 | 3478 |
| 628 | 20240513 | 090100 | 239800700 | 21250 | 21300 | 21300 | 21200 | 5079 |
| 629 | 20240513 | 090000 | 131935500 | 21300 | 21200 | 21300 | 21200 | 6212 |