32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 190200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 4524 |
| 3 | 20240513 | 190100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20240513 | 190000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20240513 | 185900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20240513 | 185800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20240513 | 185700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20240513 | 185600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20240513 | 185500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20240513 | 185400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20240513 | 185300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20240513 | 185200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20240513 | 185100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20240513 | 185000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20240513 | 184900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20240513 | 184800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20240513 | 184700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20240513 | 184600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20240513 | 184500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20240513 | 184400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20240513 | 184300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20240513 | 184200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20240513 | 184100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20240513 | 184000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20240513 | 183900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20240513 | 183800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20240513 | 183700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20240513 | 183600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20240513 | 183500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20240513 | 183400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20240513 | 183300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20240513 | 183200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 4524 |
| 33 | 20240513 | 183100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20240513 | 183000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20240513 | 182900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20240513 | 182800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20240513 | 182700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20240513 | 182600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20240513 | 182500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20240513 | 182400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20240513 | 182300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20240513 | 182200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20240513 | 182100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20240513 | 182000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20240513 | 181900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20240513 | 181800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20240513 | 181700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20240513 | 181600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20240513 | 181500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20240513 | 181400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20240513 | 181300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20240513 | 181200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20240513 | 181100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20240513 | 181000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20240513 | 180900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20240513 | 180800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20240513 | 180700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20240513 | 180600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20240513 | 180500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20240513 | 180400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20240513 | 180300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20240513 | 180200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 4524 |
| 63 | 20240513 | 180100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20240513 | 180000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20240513 | 175900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20240513 | 175800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20240513 | 175700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20240513 | 175600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20240513 | 175500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20240513 | 175400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20240513 | 175300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20240513 | 175200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20240513 | 175100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20240513 | 175000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20240513 | 174900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20240513 | 174800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20240513 | 174700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20240513 | 174600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20240513 | 174500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20240513 | 174400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20240513 | 174300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20240513 | 174200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20240513 | 174100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20240513 | 174000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20240513 | 173900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20240513 | 173800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20240513 | 173700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20240513 | 173600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20240513 | 173500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20240513 | 173400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20240513 | 173300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20240513 | 173200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 4524 |
| 93 | 20240513 | 173100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20240513 | 173000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20240513 | 172900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20240513 | 172800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20240513 | 172700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20240513 | 172600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20240513 | 172500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20240513 | 172400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20240513 | 172300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20240513 | 172200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20240513 | 172100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20240513 | 172000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20240513 | 171900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20240513 | 171800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20240513 | 171700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20240513 | 171600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20240513 | 171500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20240513 | 171400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20240513 | 171300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20240513 | 171200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20240513 | 171100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20240513 | 171000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20240513 | 170900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20240513 | 170800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20240513 | 170700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20240513 | 170600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20240513 | 170500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20240513 | 170400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20240513 | 170300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20240513 | 170200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 4524 |
| 123 | 20240513 | 170100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20240513 | 170000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20240513 | 165900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20240513 | 165800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20240513 | 165700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20240513 | 165600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20240513 | 165500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20240513 | 165400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20240513 | 165300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20240513 | 165200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20240513 | 165100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20240513 | 165000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20240513 | 164900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20240513 | 164800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20240513 | 164700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20240513 | 164600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20240513 | 164500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20240513 | 164400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20240513 | 164300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20240513 | 164200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20240513 | 164100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20240513 | 164000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20240513 | 163900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20240513 | 163800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20240513 | 163700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20240513 | 163600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20240513 | 163500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20240513 | 163400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20240513 | 163300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20240513 | 163200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 4524 |
| 153 | 20240513 | 163100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20240513 | 163000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20240513 | 162900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20240513 | 162800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20240513 | 162700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20240513 | 162600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20240513 | 162500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20240513 | 162400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20240513 | 162300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20240513 | 162200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20240513 | 162100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20240513 | 162000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20240513 | 161900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20240513 | 161800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20240513 | 161700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20240513 | 161600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20240513 | 161500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20240513 | 161400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20240513 | 161300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20240513 | 161200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20240513 | 161100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20240513 | 161000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20240513 | 160900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20240513 | 160800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20240513 | 160700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20240513 | 160600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20240513 | 160500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20240513 | 160400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20240513 | 160300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20240513 | 160200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 4524 |
| 183 | 20240513 | 160100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 184 | 20240513 | 160000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20240513 | 155900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 186 | 20240513 | 155800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 187 | 20240513 | 155700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 188 | 20240513 | 155600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20240513 | 155500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20240513 | 155400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20240513 | 155300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20240513 | 155200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20240513 | 155100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20240513 | 155000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 195 | 20240513 | 154900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 196 | 20240513 | 154800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20240513 | 154700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 198 | 20240513 | 154600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 199 | 20240513 | 154500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 200 | 20240513 | 154400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 201 | 20240513 | 154300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 202 | 20240513 | 154200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 203 | 20240513 | 154100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 204 | 20240513 | 154000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 205 | 20240513 | 153900 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 206 | 20240513 | 153800 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 207 | 20240513 | 153700 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 208 | 20240513 | 153600 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 209 | 20240513 | 153500 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 210 | 20240513 | 153400 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 211 | 20240513 | 153300 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 212 | 20240513 | 153200 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 4524 |
| 213 | 20240513 | 153100 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 214 | 20240513 | 153000 | 4882730250 | 20450 | 20450 | 20450 | 20450 | 4524 |
| 215 | 20240513 | 152900 | 4790214450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20240513 | 152800 | 4790214450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20240513 | 152700 | 4790214450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20240513 | 152600 | 4790214450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20240513 | 152500 | 4790214450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20240513 | 152400 | 4790214450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20240513 | 152300 | 4790214450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20240513 | 152200 | 4790214450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20240513 | 152100 | 4790214450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20240513 | 152000 | 4790214450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20240513 | 151900 | 4790214450 | 20500 | 20550 | 20550 | 20500 | 355 |
| 226 | 20240513 | 151800 | 4782933100 | 20550 | 20550 | 20550 | 20500 | 208 |
| 227 | 20240513 | 151700 | 4778659750 | 20550 | 20550 | 20550 | 20500 | 73 |
| 228 | 20240513 | 151600 | 4777162450 | 20550 | 20550 | 20600 | 20550 | 253 |
| 229 | 20240513 | 151500 | 4771963200 | 20550 | 20500 | 20550 | 20500 | 175 |
| 230 | 20240513 | 151400 | 4768368600 | 20550 | 20500 | 20600 | 20500 | 155 |
| 231 | 20240513 | 151300 | 4765188300 | 20600 | 20500 | 20600 | 20500 | 742 |
| 232 | 20240513 | 151200 | 4749942250 | 20550 | 20500 | 20550 | 20450 | 789 |
| 233 | 20240513 | 151100 | 4733768900 | 20450 | 20450 | 20500 | 20450 | 120 |
| 234 | 20240513 | 151000 | 4731314300 | 20450 | 20450 | 20500 | 20450 | 78 |
| 235 | 20240513 | 150900 | 4729717300 | 20500 | 20500 | 20500 | 20450 | 167 |
| 236 | 20240513 | 150800 | 4726296150 | 20450 | 20400 | 20450 | 20400 | 1083 |
| 237 | 20240513 | 150700 | 4704155700 | 20400 | 20400 | 20450 | 20400 | 298 |
| 238 | 20240513 | 150600 | 4698073050 | 20450 | 20450 | 20450 | 20400 | 698 |
| 239 | 20240513 | 150500 | 4683833100 | 20450 | 20400 | 20450 | 20400 | 608 |
| 240 | 20240513 | 150400 | 4671428900 | 20450 | 20450 | 20450 | 20400 | 339 |
| 241 | 20240513 | 150300 | 4664512550 | 20450 | 20400 | 20450 | 20400 | 466 |
| 242 | 20240513 | 150200 | 4655004350 | 20450 | 20450 | 20450 | 20400 | 172 |
| 243 | 20240513 | 150100 | 4651494500 | 20450 | 20450 | 20450 | 20400 | 363 |
| 244 | 20240513 | 150000 | 4644088750 | 20400 | 20400 | 20450 | 20350 | 507 |
| 245 | 20240513 | 145900 | 4633744700 | 20350 | 20400 | 20400 | 20350 | 391 |
| 246 | 20240513 | 145800 | 4625784950 | 20350 | 20350 | 20400 | 20350 | 214 |
| 247 | 20240513 | 145700 | 4621429700 | 20350 | 20350 | 20400 | 20350 | 407 |
| 248 | 20240513 | 145600 | 4613144000 | 20350 | 20350 | 20400 | 20350 | 431 |
| 249 | 20240513 | 145500 | 4604367250 | 20350 | 20400 | 20400 | 20350 | 443 |
| 250 | 20240513 | 145400 | 4595346200 | 20350 | 20350 | 20400 | 20350 | 113 |
| 251 | 20240513 | 145300 | 4593046050 | 20350 | 20450 | 20450 | 20350 | 152 |
| 252 | 20240513 | 145200 | 4589949500 | 20450 | 20400 | 20450 | 20350 | 312 |
| 253 | 20240513 | 145100 | 4583587250 | 20350 | 20400 | 20450 | 20350 | 748 |
| 254 | 20240513 | 145000 | 4568332350 | 20400 | 20400 | 20450 | 20400 | 96 |
| 255 | 20240513 | 144900 | 4566373500 | 20400 | 20400 | 20450 | 20400 | 326 |
| 256 | 20240513 | 144800 | 4559722750 | 20450 | 20400 | 20450 | 20350 | 153 |
| 257 | 20240513 | 144700 | 4556603600 | 20400 | 20350 | 20400 | 20350 | 324 |
| 258 | 20240513 | 144600 | 4550008600 | 20350 | 20400 | 20400 | 20350 | 999 |
| 259 | 20240513 | 144500 | 4529676250 | 20350 | 20350 | 20400 | 20350 | 735 |
| 260 | 20240513 | 144400 | 4514696100 | 20400 | 20300 | 20400 | 20300 | 249 |
| 261 | 20240513 | 144300 | 4509624750 | 20400 | 20450 | 20450 | 20300 | 375 |
| 262 | 20240513 | 144200 | 4501990350 | 20450 | 20400 | 20450 | 20300 | 623 |
| 263 | 20240513 | 144100 | 4489307450 | 20450 | 20350 | 20450 | 20350 | 400 |
| 264 | 20240513 | 144000 | 4481158750 | 20400 | 20450 | 20450 | 20400 | 744 |
| 265 | 20240513 | 143900 | 4465967700 | 20400 | 20400 | 20450 | 20400 | 331 |
| 266 | 20240513 | 143800 | 4459214950 | 20400 | 20300 | 20450 | 20300 | 477 |
| 267 | 20240513 | 143700 | 4449484750 | 20350 | 20400 | 20450 | 20300 | 4953 |
| 268 | 20240513 | 143600 | 4348707150 | 20400 | 20400 | 20450 | 20400 | 2335 |
| 269 | 20240513 | 143500 | 4301072800 | 20450 | 20400 | 20450 | 20400 | 248 |
| 270 | 20240513 | 143400 | 4296012900 | 20450 | 20450 | 20450 | 20400 | 394 |
| 271 | 20240513 | 143300 | 4287973550 | 20400 | 20450 | 20450 | 20400 | 268 |
| 272 | 20240513 | 143200 | 4282498650 | 20400 | 20400 | 20500 | 20400 | 369 |
| 273 | 20240513 | 143100 | 4274958050 | 20400 | 20450 | 20500 | 20400 | 152 |
| 274 | 20240513 | 143000 | 4271853850 | 20400 | 20500 | 20500 | 20400 | 913 |
| 275 | 20240513 | 142900 | 4253175550 | 20500 | 20450 | 20500 | 20450 | 336 |
| 276 | 20240513 | 142800 | 4246303800 | 20500 | 20450 | 20500 | 20450 | 872 |
| 277 | 20240513 | 142700 | 4228470900 | 20450 | 20500 | 20500 | 20450 | 115 |
| 278 | 20240513 | 142600 | 4226118750 | 20450 | 20500 | 20500 | 20450 | 399 |
| 279 | 20240513 | 142500 | 4217958700 | 20500 | 20500 | 20500 | 20450 | 303 |
| 280 | 20240513 | 142400 | 4211753100 | 20500 | 20450 | 20500 | 20450 | 619 |
| 281 | 20240513 | 142300 | 4199093900 | 20450 | 20450 | 20500 | 20450 | 550 |
| 282 | 20240513 | 142200 | 4187834200 | 20500 | 20500 | 20550 | 20450 | 416 |
| 283 | 20240513 | 142100 | 4179309650 | 20500 | 20500 | 20550 | 20500 | 683 |
| 284 | 20240513 | 142000 | 4165307700 | 20550 | 20500 | 20550 | 20500 | 698 |
| 285 | 20240513 | 141900 | 4150998000 | 20500 | 20450 | 20500 | 20450 | 155 |
| 286 | 20240513 | 141800 | 4147828100 | 20500 | 20450 | 20500 | 20450 | 1068 |
| 287 | 20240513 | 141700 | 4125986800 | 20450 | 20450 | 20450 | 20450 | 184 |
| 288 | 20240513 | 141600 | 4122224000 | 20450 | 20450 | 20500 | 20450 | 770 |
| 289 | 20240513 | 141500 | 4106476500 | 20450 | 20450 | 20500 | 20450 | 139 |
| 290 | 20240513 | 141400 | 4103632550 | 20450 | 20450 | 20500 | 20450 | 362 |
| 291 | 20240513 | 141300 | 4096229550 | 20450 | 20450 | 20450 | 20450 | 179 |
| 292 | 20240513 | 141200 | 4092569000 | 20450 | 20450 | 20450 | 20450 | 312 |
| 293 | 20240513 | 141100 | 4086188600 | 20450 | 20450 | 20500 | 20450 | 158 |
| 294 | 20240513 | 141000 | 4082957250 | 20500 | 20450 | 20500 | 20450 | 514 |
| 295 | 20240513 | 140900 | 4072441350 | 20450 | 20500 | 20500 | 20450 | 141 |
| 296 | 20240513 | 140800 | 4069556050 | 20500 | 20500 | 20500 | 20450 | 502 |
| 297 | 20240513 | 140700 | 4059267950 | 20550 | 20450 | 20550 | 20450 | 133 |
| 298 | 20240513 | 140600 | 4056547200 | 20450 | 20500 | 20500 | 20450 | 127 |
| 299 | 20240513 | 140500 | 4053947050 | 20500 | 20500 | 20500 | 20500 | 381 |
| 300 | 20240513 | 140400 | 4046136550 | 20500 | 20500 | 20500 | 20500 | 149 |
| 301 | 20240513 | 140300 | 4043082050 | 20550 | 20500 | 20550 | 20500 | 91 |
| 302 | 20240513 | 140200 | 4041215750 | 20500 | 20450 | 20500 | 20450 | 569 |
| 303 | 20240513 | 140100 | 4029555950 | 20500 | 20500 | 20500 | 20450 | 527 |
| 304 | 20240513 | 140000 | 4018756100 | 20500 | 20500 | 20500 | 20500 | 2246 |
| 305 | 20240513 | 135900 | 3972713100 | 20500 | 20500 | 20500 | 20500 | 87 |
| 306 | 20240513 | 135800 | 3970929600 | 20550 | 20550 | 20550 | 20500 | 601 |
| 307 | 20240513 | 135700 | 3958587650 | 20550 | 20550 | 20600 | 20550 | 136 |
| 308 | 20240513 | 135600 | 3955791750 | 20550 | 20600 | 20600 | 20550 | 161 |
| 309 | 20240513 | 135500 | 3952483150 | 20600 | 20550 | 20650 | 20550 | 196 |
| 310 | 20240513 | 135400 | 3948448150 | 20550 | 20550 | 20550 | 20550 | 213 |
| 311 | 20240513 | 135300 | 3944071000 | 20550 | 20550 | 20600 | 20550 | 126 |
| 312 | 20240513 | 135200 | 3941481600 | 20600 | 20550 | 20600 | 20550 | 80 |
| 313 | 20240513 | 135100 | 3939837450 | 20550 | 20550 | 20600 | 20550 | 64 |
| 314 | 20240513 | 135000 | 3938522150 | 20550 | 20600 | 20650 | 20550 | 665 |
| 315 | 20240513 | 134900 | 3924829000 | 20550 | 20550 | 20550 | 20550 | 96 |
| 316 | 20240513 | 134800 | 3922856200 | 20550 | 20550 | 20550 | 20500 | 211 |
| 317 | 20240513 | 134700 | 3918522500 | 20550 | 20500 | 20550 | 20500 | 358 |
| 318 | 20240513 | 134600 | 3911169350 | 20500 | 20500 | 20550 | 20500 | 365 |
| 319 | 20240513 | 134500 | 3903676350 | 20500 | 20550 | 20550 | 20500 | 283 |
| 320 | 20240513 | 134400 | 3897864250 | 20550 | 20550 | 20550 | 20550 | 117 |
| 321 | 20240513 | 134300 | 3895459900 | 20550 | 20550 | 20550 | 20550 | 254 |
| 322 | 20240513 | 134200 | 3890240200 | 20600 | 20600 | 20600 | 20550 | 87 |
| 323 | 20240513 | 134100 | 3888450350 | 20550 | 20550 | 20600 | 20550 | 212 |
| 324 | 20240513 | 134000 | 3884093500 | 20550 | 20550 | 20550 | 20550 | 122 |
| 325 | 20240513 | 133900 | 3881586400 | 20550 | 20550 | 20550 | 20550 | 425 |
| 326 | 20240513 | 133800 | 3872852650 | 20550 | 20550 | 20550 | 20550 | 205 |
| 327 | 20240513 | 133700 | 3868639900 | 20550 | 20550 | 20550 | 20550 | 295 |
| 328 | 20240513 | 133600 | 3862577650 | 20550 | 20550 | 20550 | 20550 | 192 |
| 329 | 20240513 | 133500 | 3858632050 | 20600 | 20550 | 20600 | 20550 | 159 |
| 330 | 20240513 | 133400 | 3855362050 | 20550 | 20550 | 20600 | 20550 | 246 |
| 331 | 20240513 | 133300 | 3850306550 | 20550 | 20550 | 20600 | 20550 | 317 |
| 332 | 20240513 | 133200 | 3843790700 | 20550 | 20550 | 20600 | 20550 | 195 |
| 333 | 20240513 | 133100 | 3839783400 | 20550 | 20550 | 20550 | 20550 | 172 |
| 334 | 20240513 | 133000 | 3836248800 | 20550 | 20550 | 20550 | 20550 | 136 |
| 335 | 20240513 | 132900 | 3833454000 | 20550 | 20550 | 20550 | 20550 | 1740 |
| 336 | 20240513 | 132800 | 3797697000 | 20550 | 20550 | 20550 | 20550 | 116 |
| 337 | 20240513 | 132700 | 3795313200 | 20550 | 20550 | 20600 | 20550 | 204 |
| 338 | 20240513 | 132600 | 3791120950 | 20550 | 20600 | 20600 | 20550 | 1779 |
| 339 | 20240513 | 132500 | 3754476750 | 20600 | 20600 | 20600 | 20600 | 541 |
| 340 | 20240513 | 132400 | 3743332150 | 20600 | 20600 | 20600 | 20600 | 250 |
| 341 | 20240513 | 132300 | 3738182150 | 20600 | 20600 | 20600 | 20600 | 356 |
| 342 | 20240513 | 132200 | 3730848550 | 20600 | 20600 | 20600 | 20600 | 189 |
| 343 | 20240513 | 132100 | 3726955150 | 20600 | 20600 | 20600 | 20600 | 1168 |
| 344 | 20240513 | 132000 | 3702894350 | 20600 | 20600 | 20650 | 20600 | 163 |
| 345 | 20240513 | 131900 | 3699536500 | 20600 | 20600 | 20650 | 20600 | 199 |
| 346 | 20240513 | 131800 | 3695432100 | 20600 | 20600 | 20650 | 20600 | 289 |
| 347 | 20240513 | 131700 | 3689477350 | 20650 | 20600 | 20650 | 20600 | 238 |
| 348 | 20240513 | 131600 | 3684573000 | 20600 | 20600 | 20600 | 20600 | 79 |
| 349 | 20240513 | 131500 | 3682945600 | 20600 | 20600 | 20600 | 20600 | 159 |
| 350 | 20240513 | 131400 | 3679670200 | 20650 | 20650 | 20650 | 20600 | 137 |
| 351 | 20240513 | 131300 | 3676844550 | 20600 | 20600 | 20650 | 20600 | 1010 |
| 352 | 20240513 | 131200 | 3656032050 | 20600 | 20650 | 20650 | 20600 | 78 |
| 353 | 20240513 | 131100 | 3654425200 | 20650 | 20600 | 20650 | 20600 | 591 |
| 354 | 20240513 | 131000 | 3642250500 | 20600 | 20700 | 20700 | 20600 | 178 |
| 355 | 20240513 | 130900 | 3638583600 | 20600 | 20650 | 20650 | 20600 | 666 |
| 356 | 20240513 | 130800 | 3624838150 | 20650 | 20650 | 20650 | 20650 | 173 |
| 357 | 20240513 | 130700 | 3621265700 | 20650 | 20650 | 20700 | 20650 | 128 |
| 358 | 20240513 | 130600 | 3618622450 | 20650 | 20650 | 20700 | 20650 | 139 |
| 359 | 20240513 | 130500 | 3615752000 | 20650 | 20650 | 20650 | 20650 | 77 |
| 360 | 20240513 | 130400 | 3614161950 | 20650 | 20650 | 20650 | 20650 | 199 |
| 361 | 20240513 | 130300 | 3610052600 | 20650 | 20650 | 20700 | 20650 | 170 |
| 362 | 20240513 | 130200 | 3606541500 | 20650 | 20600 | 20650 | 20600 | 128 |
| 363 | 20240513 | 130100 | 3603898800 | 20600 | 20600 | 20600 | 20600 | 284 |
| 364 | 20240513 | 130000 | 3598048400 | 20600 | 20650 | 20650 | 20600 | 324 |
| 365 | 20240513 | 125900 | 3591363850 | 20600 | 20600 | 20600 | 20600 | 586 |
| 366 | 20240513 | 125800 | 3579292250 | 20650 | 20650 | 20700 | 20650 | 1293 |
| 367 | 20240513 | 125700 | 3552591600 | 20650 | 20700 | 20700 | 20650 | 508 |
| 368 | 20240513 | 125600 | 3542078500 | 20700 | 20700 | 20700 | 20700 | 491 |
| 369 | 20240513 | 125500 | 3531914800 | 20700 | 20700 | 20700 | 20700 | 131 |
| 370 | 20240513 | 125400 | 3529203100 | 20700 | 20700 | 20750 | 20700 | 177 |
| 371 | 20240513 | 125300 | 3525539150 | 20700 | 20700 | 20750 | 20700 | 223 |
| 372 | 20240513 | 125200 | 3520922800 | 20700 | 20700 | 20700 | 20650 | 697 |
| 373 | 20240513 | 125100 | 3506495850 | 20700 | 20750 | 20750 | 20700 | 314 |
| 374 | 20240513 | 125000 | 3499986050 | 20750 | 20700 | 20750 | 20700 | 201 |
| 375 | 20240513 | 124900 | 3495825100 | 20700 | 20700 | 20700 | 20700 | 102 |
| 376 | 20240513 | 124800 | 3493713700 | 20700 | 20750 | 20750 | 20700 | 133 |
| 377 | 20240513 | 124700 | 3490960050 | 20700 | 20700 | 20750 | 20700 | 241 |
| 378 | 20240513 | 124600 | 3485967750 | 20700 | 20750 | 20750 | 20700 | 174 |
| 379 | 20240513 | 124500 | 3482360800 | 20750 | 20650 | 20750 | 20650 | 538 |
| 380 | 20240513 | 124400 | 3471228400 | 20700 | 20650 | 20700 | 20650 | 218 |
| 381 | 20240513 | 124300 | 3466721700 | 20650 | 20650 | 20700 | 20650 | 197 |
| 382 | 20240513 | 124200 | 3462651100 | 20700 | 20700 | 20700 | 20650 | 101 |
| 383 | 20240513 | 124100 | 3460563400 | 20650 | 20650 | 20700 | 20650 | 388 |
| 384 | 20240513 | 124000 | 3452535450 | 20650 | 20650 | 20700 | 20650 | 451 |
| 385 | 20240513 | 123900 | 3443214600 | 20650 | 20650 | 20650 | 20600 | 169 |
| 386 | 20240513 | 123800 | 3439727650 | 20650 | 20650 | 20650 | 20600 | 181 |
| 387 | 20240513 | 123700 | 3435993550 | 20650 | 20650 | 20650 | 20600 | 260 |
| 388 | 20240513 | 123600 | 3430626950 | 20650 | 20650 | 20650 | 20600 | 635 |
| 389 | 20240513 | 123500 | 3417516600 | 20650 | 20650 | 20700 | 20650 | 139 |
| 390 | 20240513 | 123400 | 3414643750 | 20650 | 20650 | 20650 | 20650 | 79 |
| 391 | 20240513 | 123300 | 3413012400 | 20650 | 20650 | 20650 | 20650 | 156 |
| 392 | 20240513 | 123200 | 3409791000 | 20700 | 20650 | 20700 | 20650 | 148 |
| 393 | 20240513 | 123100 | 3406734100 | 20650 | 20650 | 20650 | 20650 | 136 |
| 394 | 20240513 | 123000 | 3403925700 | 20750 | 20700 | 20750 | 20650 | 548 |
| 395 | 20240513 | 122900 | 3392584450 | 20700 | 20650 | 20700 | 20650 | 137 |
| 396 | 20240513 | 122800 | 3389755350 | 20650 | 20650 | 20650 | 20650 | 194 |
| 397 | 20240513 | 122700 | 3385749250 | 20650 | 20650 | 20700 | 20650 | 152 |
| 398 | 20240513 | 122600 | 3382609600 | 20650 | 20650 | 20650 | 20650 | 189 |
| 399 | 20240513 | 122500 | 3378706750 | 20700 | 20700 | 20700 | 20650 | 194 |
| 400 | 20240513 | 122400 | 3374700150 | 20650 | 20650 | 20700 | 20650 | 200 |
| 401 | 20240513 | 122300 | 3370570100 | 20650 | 20650 | 20700 | 20650 | 166 |
| 402 | 20240513 | 122200 | 3367139650 | 20650 | 20650 | 20700 | 20650 | 216 |
| 403 | 20240513 | 122100 | 3362679000 | 20650 | 20700 | 20700 | 20650 | 184 |
| 404 | 20240513 | 122000 | 3358878700 | 20700 | 20650 | 20700 | 20650 | 158 |
| 405 | 20240513 | 121900 | 3355615900 | 20650 | 20700 | 20700 | 20650 | 129 |
| 406 | 20240513 | 121800 | 3352948500 | 20700 | 20750 | 20750 | 20700 | 374 |
| 407 | 20240513 | 121700 | 3345206050 | 20700 | 20700 | 20750 | 20700 | 214 |
| 408 | 20240513 | 121600 | 3340775350 | 20700 | 20700 | 20700 | 20700 | 80 |
| 409 | 20240513 | 121500 | 3339119350 | 20700 | 20650 | 20750 | 20650 | 201 |
| 410 | 20240513 | 121400 | 3334960550 | 20750 | 20800 | 20800 | 20650 | 299 |
| 411 | 20240513 | 121300 | 3328748600 | 20800 | 20700 | 20800 | 20700 | 1099 |
| 412 | 20240513 | 121200 | 3305936700 | 20650 | 20700 | 20700 | 20650 | 239 |
| 413 | 20240513 | 121100 | 3300994200 | 20700 | 20750 | 20750 | 20700 | 1142 |
| 414 | 20240513 | 121000 | 3277346600 | 20700 | 20750 | 20750 | 20700 | 418 |
| 415 | 20240513 | 120900 | 3268682900 | 20750 | 20700 | 20750 | 20700 | 544 |
| 416 | 20240513 | 120800 | 3257402800 | 20700 | 20700 | 20750 | 20700 | 420 |
| 417 | 20240513 | 120700 | 3248695100 | 20750 | 20700 | 20750 | 20700 | 238 |
| 418 | 20240513 | 120600 | 3243767200 | 20700 | 20750 | 20750 | 20700 | 361 |
| 419 | 20240513 | 120500 | 3236283000 | 20750 | 20800 | 20850 | 20750 | 5201 |
| 420 | 20240513 | 120400 | 3128189400 | 20850 | 20850 | 20850 | 20800 | 190 |
| 421 | 20240513 | 120300 | 3124231900 | 20900 | 20850 | 20900 | 20800 | 2314 |
| 422 | 20240513 | 120200 | 3075987450 | 20850 | 20850 | 20900 | 20850 | 193 |
| 423 | 20240513 | 120100 | 3071962650 | 20850 | 20850 | 20900 | 20850 | 234 |
| 424 | 20240513 | 120000 | 3067081100 | 20850 | 20850 | 20850 | 20850 | 149 |
| 425 | 20240513 | 115900 | 3063974450 | 20850 | 20900 | 20900 | 20850 | 205 |
| 426 | 20240513 | 115800 | 3059695200 | 20850 | 20850 | 20900 | 20850 | 370 |
| 427 | 20240513 | 115700 | 3051970200 | 20900 | 20900 | 20900 | 20850 | 132 |
| 428 | 20240513 | 115600 | 3049216350 | 20850 | 20850 | 20850 | 20850 | 224 |
| 429 | 20240513 | 115500 | 3044545950 | 20850 | 20850 | 20850 | 20850 | 131 |
| 430 | 20240513 | 115400 | 3041814600 | 20850 | 20850 | 20900 | 20850 | 448 |
| 431 | 20240513 | 115300 | 3032457700 | 20850 | 20900 | 20900 | 20850 | 190 |
| 432 | 20240513 | 115200 | 3028495900 | 20850 | 20850 | 20850 | 20850 | 84 |
| 433 | 20240513 | 115100 | 3026744500 | 20850 | 20900 | 20950 | 20850 | 243 |
| 434 | 20240513 | 115000 | 3021670050 | 20900 | 20900 | 20900 | 20900 | 221 |
| 435 | 20240513 | 114900 | 3017051150 | 20900 | 20900 | 20900 | 20850 | 823 |
| 436 | 20240513 | 114800 | 2999851100 | 20900 | 20900 | 20900 | 20900 | 137 |
| 437 | 20240513 | 114700 | 2996987800 | 20900 | 20900 | 20900 | 20900 | 206 |
| 438 | 20240513 | 114600 | 2992682400 | 20900 | 20900 | 20900 | 20900 | 97 |
| 439 | 20240513 | 114500 | 2990655100 | 20900 | 20900 | 20950 | 20900 | 477 |
| 440 | 20240513 | 114400 | 2980684150 | 20950 | 20900 | 20950 | 20900 | 188 |
| 441 | 20240513 | 114300 | 2976752350 | 20900 | 20900 | 20900 | 20900 | 128 |
| 442 | 20240513 | 114200 | 2974077150 | 20900 | 20900 | 20950 | 20900 | 201 |
| 443 | 20240513 | 114100 | 2969876000 | 20950 | 20900 | 20950 | 20900 | 140 |
| 444 | 20240513 | 114000 | 2966949750 | 20900 | 20900 | 20950 | 20900 | 186 |
| 445 | 20240513 | 113900 | 2963059350 | 20900 | 20900 | 20950 | 20900 | 266 |
| 446 | 20240513 | 113800 | 2957499450 | 20900 | 20900 | 20900 | 20900 | 155 |
| 447 | 20240513 | 113700 | 2954259950 | 20950 | 20900 | 20950 | 20900 | 148 |
| 448 | 20240513 | 113600 | 2951166450 | 20950 | 20900 | 20950 | 20900 | 212 |
| 449 | 20240513 | 113500 | 2946732150 | 20900 | 20900 | 20950 | 20900 | 177 |
| 450 | 20240513 | 113400 | 2943032350 | 20900 | 20900 | 20950 | 20900 | 159 |
| 451 | 20240513 | 113300 | 2939708750 | 20900 | 20900 | 20950 | 20900 | 180 |
| 452 | 20240513 | 113200 | 2935946200 | 20900 | 20950 | 20950 | 20900 | 159 |
| 453 | 20240513 | 113100 | 2932620550 | 20950 | 20950 | 20950 | 20950 | 194 |
| 454 | 20240513 | 113000 | 2928556250 | 20950 | 21000 | 21000 | 20950 | 446 |
| 455 | 20240513 | 112900 | 2919196450 | 21000 | 20950 | 21000 | 20950 | 236 |
| 456 | 20240513 | 112800 | 2914249300 | 20950 | 20950 | 21000 | 20950 | 150 |
| 457 | 20240513 | 112700 | 2911106650 | 20950 | 21050 | 21050 | 20950 | 366 |
| 458 | 20240513 | 112600 | 2903413600 | 21050 | 21000 | 21100 | 21000 | 375 |
| 459 | 20240513 | 112500 | 2895529100 | 21000 | 20950 | 21000 | 20900 | 558 |
| 460 | 20240513 | 112400 | 2883835850 | 20900 | 20900 | 20900 | 20900 | 1088 |
| 461 | 20240513 | 112300 | 2861096650 | 20900 | 20900 | 20950 | 20900 | 229 |
| 462 | 20240513 | 112200 | 2856310300 | 20900 | 20900 | 20900 | 20900 | 623 |
| 463 | 20240513 | 112100 | 2843289600 | 20900 | 20900 | 20900 | 20900 | 200 |
| 464 | 20240513 | 112000 | 2839109600 | 20900 | 20900 | 20950 | 20850 | 793 |
| 465 | 20240513 | 111900 | 2822556200 | 20900 | 20900 | 20900 | 20850 | 838 |
| 466 | 20240513 | 111800 | 2805047100 | 20950 | 20950 | 20950 | 20950 | 508 |
| 467 | 20240513 | 111700 | 2794404500 | 20950 | 20950 | 21000 | 20950 | 135 |
| 468 | 20240513 | 111600 | 2791576200 | 20950 | 20950 | 21000 | 20950 | 127 |
| 469 | 20240513 | 111500 | 2788915400 | 21000 | 21000 | 21000 | 20950 | 211 |
| 470 | 20240513 | 111400 | 2784489700 | 21000 | 20950 | 21000 | 20950 | 326 |
| 471 | 20240513 | 111300 | 2777652700 | 21000 | 20950 | 21000 | 20950 | 165 |
| 472 | 20240513 | 111200 | 2774194850 | 20950 | 21000 | 21000 | 20950 | 408 |
| 473 | 20240513 | 111100 | 2765631000 | 21000 | 21000 | 21000 | 21000 | 100 |
| 474 | 20240513 | 111000 | 2763531000 | 21000 | 20950 | 21000 | 20950 | 291 |
| 475 | 20240513 | 110900 | 2757421950 | 20950 | 21000 | 21000 | 20950 | 103 |
| 476 | 20240513 | 110800 | 2755261350 | 21000 | 21000 | 21000 | 21000 | 104 |
| 477 | 20240513 | 110700 | 2753077350 | 21000 | 21050 | 21050 | 21000 | 204 |
| 478 | 20240513 | 110600 | 2748787950 | 21050 | 21000 | 21050 | 21000 | 448 |
| 479 | 20240513 | 110500 | 2739376750 | 20950 | 20950 | 20950 | 20950 | 226 |
| 480 | 20240513 | 110400 | 2734642050 | 20950 | 20950 | 20950 | 20950 | 78 |
| 481 | 20240513 | 110300 | 2733007950 | 20950 | 20950 | 20950 | 20950 | 58 |
| 482 | 20240513 | 110200 | 2731792850 | 20950 | 20950 | 20950 | 20900 | 171 |
| 483 | 20240513 | 110100 | 2728212800 | 20950 | 20900 | 20950 | 20900 | 451 |
| 484 | 20240513 | 110000 | 2718779750 | 20900 | 20900 | 20950 | 20900 | 117 |
| 485 | 20240513 | 105900 | 2716333900 | 20950 | 20850 | 20950 | 20850 | 1217 |
| 486 | 20240513 | 105800 | 2690849450 | 20850 | 20850 | 20900 | 20850 | 171 |
| 487 | 20240513 | 105700 | 2687283850 | 20850 | 20900 | 20950 | 20850 | 1054 |
| 488 | 20240513 | 105600 | 2665265100 | 20900 | 20900 | 20950 | 20900 | 782 |
| 489 | 20240513 | 105500 | 2648901500 | 20900 | 20950 | 20950 | 20900 | 869 |
| 490 | 20240513 | 105400 | 2630739000 | 20900 | 21000 | 21000 | 20900 | 625 |
| 491 | 20240513 | 105300 | 2617645350 | 21000 | 20950 | 21000 | 20950 | 218 |
| 492 | 20240513 | 105200 | 2613077650 | 20950 | 20900 | 20950 | 20900 | 443 |
| 493 | 20240513 | 105100 | 2603808800 | 20950 | 20950 | 21000 | 20950 | 987 |
| 494 | 20240513 | 105000 | 2583131100 | 20950 | 20950 | 20950 | 20950 | 227 |
| 495 | 20240513 | 104900 | 2578375450 | 20950 | 20950 | 20950 | 20950 | 239 |
| 496 | 20240513 | 104800 | 2573368400 | 20950 | 20950 | 20950 | 20950 | 301 |
| 497 | 20240513 | 104700 | 2567062450 | 20950 | 21000 | 21050 | 20950 | 2396 |
| 498 | 20240513 | 104600 | 2516741950 | 21000 | 21050 | 21100 | 21000 | 1614 |
| 499 | 20240513 | 104500 | 2482778000 | 21050 | 21050 | 21100 | 21050 | 773 |
| 500 | 20240513 | 104400 | 2466502950 | 21050 | 21050 | 21050 | 21050 | 222 |
| 501 | 20240513 | 104300 | 2461829850 | 21150 | 21050 | 21150 | 21050 | 228 |
| 502 | 20240513 | 104200 | 2457025100 | 21100 | 21100 | 21100 | 21050 | 242 |
| 503 | 20240513 | 104100 | 2451926300 | 21100 | 21050 | 21100 | 21050 | 308 |
| 504 | 20240513 | 104000 | 2445431300 | 21100 | 21050 | 21100 | 21050 | 238 |
| 505 | 20240513 | 103900 | 2440416400 | 21050 | 21050 | 21100 | 21050 | 258 |
| 506 | 20240513 | 103800 | 2434983000 | 21050 | 21100 | 21100 | 21050 | 117 |
| 507 | 20240513 | 103700 | 2432515900 | 21050 | 21050 | 21150 | 21050 | 127 |
| 508 | 20240513 | 103600 | 2429842450 | 21100 | 21100 | 21100 | 21050 | 79 |
| 509 | 20240513 | 103500 | 2428178450 | 21050 | 21050 | 21050 | 21050 | 248 |
| 510 | 20240513 | 103400 | 2422958050 | 21050 | 21100 | 21200 | 21050 | 1019 |
| 511 | 20240513 | 103300 | 2401435000 | 21050 | 21050 | 21150 | 21050 | 155 |
| 512 | 20240513 | 103200 | 2398165250 | 21050 | 21050 | 21100 | 21050 | 2110 |
| 513 | 20240513 | 103100 | 2353736750 | 21050 | 21050 | 21050 | 21050 | 87 |
| 514 | 20240513 | 103000 | 2351905400 | 21050 | 21150 | 21200 | 21050 | 1297 |
| 515 | 20240513 | 102900 | 2324569800 | 21200 | 21200 | 21200 | 21150 | 401 |
| 516 | 20240513 | 102800 | 2316078600 | 21150 | 21100 | 21150 | 21050 | 970 |
| 517 | 20240513 | 102700 | 2295618600 | 21100 | 21100 | 21150 | 21050 | 1664 |
| 518 | 20240513 | 102600 | 2260511200 | 21150 | 21100 | 21150 | 21100 | 191 |
| 519 | 20240513 | 102500 | 2256478000 | 21100 | 21150 | 21150 | 21100 | 640 |
| 520 | 20240513 | 102400 | 2242957550 | 21150 | 21250 | 21250 | 21150 | 1053 |
| 521 | 20240513 | 102300 | 2220630900 | 21300 | 21300 | 21300 | 21250 | 121 |
| 522 | 20240513 | 102200 | 2218057900 | 21300 | 21350 | 21350 | 21300 | 1029 |
| 523 | 20240513 | 102100 | 2196119700 | 21350 | 21400 | 21400 | 21350 | 51 |
| 524 | 20240513 | 102000 | 2195030800 | 21400 | 21350 | 21400 | 21350 | 421 |
| 525 | 20240513 | 101900 | 2186022450 | 21350 | 21350 | 21350 | 21350 | 128 |
| 526 | 20240513 | 101800 | 2183289650 | 21300 | 21300 | 21400 | 21300 | 39 |
| 527 | 20240513 | 101700 | 2182455750 | 21400 | 21400 | 21400 | 21400 | 12 |
| 528 | 20240513 | 101600 | 2182198950 | 21400 | 21450 | 21450 | 21400 | 60 |
| 529 | 20240513 | 101500 | 2180914500 | 21450 | 21400 | 21450 | 21350 | 1713 |
| 530 | 20240513 | 101400 | 2144248700 | 21450 | 21500 | 21500 | 21450 | 6 |
| 531 | 20240513 | 101300 | 2144119850 | 21500 | 21500 | 21500 | 21500 | 3 |
| 532 | 20240513 | 101200 | 2144055350 | 21500 | 21450 | 21500 | 21450 | 1476 |
| 533 | 20240513 | 101100 | 2112338200 | 21450 | 21450 | 21450 | 21450 | 55 |
| 534 | 20240513 | 101000 | 2111158450 | 21450 | 21450 | 21450 | 21400 | 15 |
| 535 | 20240513 | 100900 | 2110836850 | 21450 | 21300 | 21450 | 21300 | 1314 |
| 536 | 20240513 | 100800 | 2082713050 | 21300 | 21350 | 21400 | 21300 | 691 |
| 537 | 20240513 | 100700 | 2067972350 | 21350 | 21350 | 21350 | 21350 | 0 |
| 538 | 20240513 | 100600 | 2067972350 | 21350 | 21300 | 21400 | 21300 | 224 |
| 539 | 20240513 | 100500 | 2063190100 | 21400 | 21350 | 21400 | 21350 | 450 |
| 540 | 20240513 | 100400 | 2053560200 | 21350 | 21350 | 21350 | 21350 | 503 |
| 541 | 20240513 | 100300 | 2042821150 | 21300 | 21250 | 21300 | 21250 | 425 |
| 542 | 20240513 | 100200 | 2033775900 | 21250 | 21250 | 21300 | 21250 | 484 |
| 543 | 20240513 | 100100 | 2023467700 | 21250 | 21250 | 21350 | 21200 | 2051 |
| 544 | 20240513 | 100000 | 1979846050 | 21200 | 21200 | 21200 | 21200 | 612 |
| 545 | 20240513 | 095900 | 1966871650 | 21200 | 21200 | 21200 | 21200 | 713 |
| 546 | 20240513 | 095800 | 1951756050 | 21200 | 21250 | 21250 | 21200 | 317 |
| 547 | 20240513 | 095700 | 1945024800 | 21250 | 21150 | 21250 | 21150 | 1250 |
| 548 | 20240513 | 095600 | 1918564300 | 21150 | 21150 | 21200 | 21150 | 322 |
| 549 | 20240513 | 095500 | 1911750500 | 21200 | 21100 | 21200 | 21100 | 123 |
| 550 | 20240513 | 095400 | 1909144900 | 21100 | 21100 | 21150 | 21100 | 2227 |
| 551 | 20240513 | 095300 | 1862131750 | 21150 | 21150 | 21150 | 21100 | 3305 |
| 552 | 20240513 | 095200 | 1792233050 | 21150 | 21300 | 21300 | 21150 | 1903 |
| 553 | 20240513 | 095100 | 1751821250 | 21300 | 21400 | 21400 | 21300 | 4414 |
| 554 | 20240513 | 095000 | 1657594700 | 21450 | 21450 | 21450 | 21450 | 631 |
| 555 | 20240513 | 094900 | 1644059750 | 21450 | 21450 | 21450 | 21400 | 698 |
| 556 | 20240513 | 094800 | 1629089350 | 21450 | 21400 | 21500 | 21400 | 376 |
| 557 | 20240513 | 094700 | 1621025350 | 21400 | 21450 | 21450 | 21400 | 158 |
| 558 | 20240513 | 094600 | 1617638700 | 21450 | 21450 | 21450 | 21400 | 313 |
| 559 | 20240513 | 094500 | 1610924900 | 21400 | 21400 | 21400 | 21400 | 1419 |
| 560 | 20240513 | 094400 | 1580558300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 561 | 20240513 | 094300 | 1580558300 | 21450 | 21450 | 21450 | 21450 | 393 |
| 562 | 20240513 | 094200 | 1572128450 | 21500 | 21450 | 21500 | 21450 | 562 |
| 563 | 20240513 | 094100 | 1560073050 | 21450 | 21450 | 21450 | 21450 | 941 |
| 564 | 20240513 | 094000 | 1539888600 | 21450 | 21450 | 21450 | 21450 | 265 |
| 565 | 20240513 | 093900 | 1534204350 | 21450 | 21500 | 21500 | 21450 | 1155 |
| 566 | 20240513 | 093800 | 1509428800 | 21500 | 21450 | 21550 | 21450 | 1812 |
| 567 | 20240513 | 093700 | 1470497900 | 21500 | 21500 | 21550 | 21450 | 1949 |
| 568 | 20240513 | 093600 | 1428673800 | 21500 | 21550 | 21550 | 21500 | 827 |
| 569 | 20240513 | 093500 | 1410876050 | 21550 | 21600 | 21600 | 21500 | 2271 |
| 570 | 20240513 | 093400 | 1361991500 | 21600 | 21600 | 21650 | 21550 | 941 |
| 571 | 20240513 | 093300 | 1341667800 | 21600 | 21700 | 21700 | 21600 | 325 |
| 572 | 20240513 | 093200 | 1334630650 | 21700 | 21650 | 21700 | 21650 | 293 |
| 573 | 20240513 | 093100 | 1328279950 | 21700 | 21750 | 21750 | 21700 | 844 |
| 574 | 20240513 | 093000 | 1309959250 | 21750 | 21700 | 21750 | 21700 | 1378 |
| 575 | 20240513 | 092900 | 1280045000 | 21750 | 21800 | 21800 | 21750 | 424 |
| 576 | 20240513 | 092800 | 1270803300 | 21800 | 21700 | 21800 | 21700 | 177 |
| 577 | 20240513 | 092700 | 1266944900 | 21800 | 21750 | 21800 | 21700 | 1220 |
| 578 | 20240513 | 092600 | 1240414650 | 21700 | 21650 | 21700 | 21650 | 220 |
| 579 | 20240513 | 092500 | 1235646400 | 21600 | 21650 | 21700 | 21600 | 356 |
| 580 | 20240513 | 092400 | 1227935450 | 21650 | 21650 | 21650 | 21600 | 446 |
| 581 | 20240513 | 092300 | 1218300600 | 21650 | 21650 | 21700 | 21600 | 821 |
| 582 | 20240513 | 092200 | 1200501350 | 21650 | 21700 | 21750 | 21650 | 1041 |
| 583 | 20240513 | 092100 | 1177924450 | 21700 | 21750 | 21750 | 21700 | 405 |
| 584 | 20240513 | 092000 | 1169125800 | 21750 | 21750 | 21750 | 21700 | 420 |
| 585 | 20240513 | 091900 | 1160006350 | 21750 | 21850 | 21850 | 21700 | 1838 |
| 586 | 20240513 | 091800 | 1120012900 | 21750 | 21900 | 21900 | 21750 | 1291 |
| 587 | 20240513 | 091700 | 1091835050 | 21900 | 21850 | 21900 | 21800 | 541 |
| 588 | 20240513 | 091600 | 1080010000 | 21850 | 21950 | 21950 | 21750 | 5785 |
| 589 | 20240513 | 091500 | 953782000 | 21950 | 22050 | 22050 | 21950 | 2026 |
| 590 | 20240513 | 091400 | 909174050 | 22050 | 22050 | 22100 | 21850 | 1544 |
| 591 | 20240513 | 091300 | 875155650 | 22050 | 22000 | 22050 | 21900 | 1323 |
| 592 | 20240513 | 091200 | 846077950 | 22000 | 21800 | 22050 | 21800 | 5729 |
| 593 | 20240513 | 091100 | 720112250 | 21800 | 21650 | 21800 | 21650 | 3221 |
| 594 | 20240513 | 091000 | 650057750 | 21700 | 21600 | 21700 | 21550 | 1972 |
| 595 | 20240513 | 090900 | 607446100 | 21550 | 21600 | 21700 | 21550 | 2253 |
| 596 | 20240513 | 090800 | 558781350 | 21650 | 21700 | 21700 | 21650 | 1169 |
| 597 | 20240513 | 090700 | 533468100 | 21800 | 21700 | 21800 | 21700 | 414 |
| 598 | 20240513 | 090600 | 524473200 | 21700 | 21650 | 21800 | 21650 | 1155 |
| 599 | 20240513 | 090500 | 499380850 | 21700 | 21650 | 21750 | 21550 | 1348 |
| 600 | 20240513 | 090400 | 470149900 | 21600 | 21650 | 21750 | 21550 | 2094 |
| 601 | 20240513 | 090300 | 424817550 | 21600 | 21500 | 21600 | 21500 | 901 |
| 602 | 20240513 | 090200 | 405397400 | 21550 | 21550 | 21550 | 21500 | 851 |
| 603 | 20240513 | 090100 | 387062300 | 21550 | 21600 | 21650 | 21500 | 4403 |
| 604 | 20240513 | 090000 | 292093650 | 21450 | 22000 | 22050 | 21450 | 13361 |