34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 190300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 35281 |
| 3 | 20240517 | 190200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20240517 | 190100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20240517 | 190000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20240517 | 185900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20240517 | 185800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20240517 | 185700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20240517 | 185600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20240517 | 185500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20240517 | 185400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20240517 | 185300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20240517 | 185200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20240517 | 185100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20240517 | 185000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20240517 | 184900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20240517 | 184800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20240517 | 184700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20240517 | 184600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20240517 | 184500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20240517 | 184400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20240517 | 184300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20240517 | 184200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20240517 | 184100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20240517 | 184000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20240517 | 183900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20240517 | 183800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20240517 | 183700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20240517 | 183600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20240517 | 183500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20240517 | 183400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20240517 | 183300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 35281 |
| 33 | 20240517 | 183200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20240517 | 183100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20240517 | 183000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20240517 | 182900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20240517 | 182800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20240517 | 182700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20240517 | 182600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20240517 | 182500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20240517 | 182400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20240517 | 182300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20240517 | 182200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20240517 | 182100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20240517 | 182000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20240517 | 181900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20240517 | 181800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20240517 | 181700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20240517 | 181600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20240517 | 181500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20240517 | 181400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20240517 | 181300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20240517 | 181200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20240517 | 181100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20240517 | 181000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20240517 | 180900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20240517 | 180800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20240517 | 180700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20240517 | 180600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20240517 | 180500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20240517 | 180400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20240517 | 180300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 35281 |
| 63 | 20240517 | 180200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20240517 | 180100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20240517 | 180000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20240517 | 175900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20240517 | 175800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20240517 | 175700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20240517 | 175600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20240517 | 175500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20240517 | 175400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20240517 | 175300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20240517 | 175200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20240517 | 175100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20240517 | 175000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20240517 | 174900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20240517 | 174800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20240517 | 174700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20240517 | 174600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20240517 | 174500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20240517 | 174400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20240517 | 174300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20240517 | 174200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20240517 | 174100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20240517 | 174000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20240517 | 173900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20240517 | 173800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20240517 | 173700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20240517 | 173600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20240517 | 173500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20240517 | 173400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20240517 | 173300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 35281 |
| 93 | 20240517 | 173200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20240517 | 173100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20240517 | 173000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20240517 | 172900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20240517 | 172800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20240517 | 172700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20240517 | 172600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20240517 | 172500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20240517 | 172400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20240517 | 172300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20240517 | 172200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20240517 | 172100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20240517 | 172000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20240517 | 171900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20240517 | 171800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20240517 | 171700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20240517 | 171600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20240517 | 171500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20240517 | 171400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20240517 | 171300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20240517 | 171200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20240517 | 171100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20240517 | 171000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20240517 | 170900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20240517 | 170800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20240517 | 170700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20240517 | 170600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20240517 | 170500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20240517 | 170400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20240517 | 170300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 35281 |
| 123 | 20240517 | 170200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20240517 | 170100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20240517 | 170000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20240517 | 165900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20240517 | 165800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20240517 | 165700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20240517 | 165600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20240517 | 165500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20240517 | 165400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20240517 | 165300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20240517 | 165200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20240517 | 165100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20240517 | 165000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20240517 | 164900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20240517 | 164800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20240517 | 164700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20240517 | 164600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20240517 | 164500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20240517 | 164400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20240517 | 164300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20240517 | 164200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20240517 | 164100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20240517 | 164000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20240517 | 163900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20240517 | 163800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20240517 | 163700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20240517 | 163600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20240517 | 163500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20240517 | 163400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20240517 | 163300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 35281 |
| 153 | 20240517 | 163200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20240517 | 163100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20240517 | 163000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20240517 | 162900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20240517 | 162800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20240517 | 162700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20240517 | 162600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20240517 | 162500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20240517 | 162400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20240517 | 162300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20240517 | 162200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20240517 | 162100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20240517 | 162000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20240517 | 161900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20240517 | 161800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20240517 | 161700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20240517 | 161600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20240517 | 161500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20240517 | 161400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20240517 | 161300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20240517 | 161200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20240517 | 161100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20240517 | 161000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20240517 | 160900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20240517 | 160800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20240517 | 160700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20240517 | 160600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20240517 | 160500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20240517 | 160400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20240517 | 160300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 35281 |
| 183 | 20240517 | 160200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20240517 | 160100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20240517 | 160000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20240517 | 155900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20240517 | 155800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20240517 | 155700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20240517 | 155600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20240517 | 155500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20240517 | 155400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20240517 | 155300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20240517 | 155200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20240517 | 155100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20240517 | 155000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20240517 | 154900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20240517 | 154800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20240517 | 154700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20240517 | 154600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20240517 | 154500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20240517 | 154400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20240517 | 154300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20240517 | 154200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20240517 | 154100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20240517 | 154000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20240517 | 153900 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20240517 | 153800 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20240517 | 153700 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20240517 | 153600 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20240517 | 153500 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20240517 | 153400 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20240517 | 153300 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 35281 |
| 213 | 20240517 | 153200 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20240517 | 153100 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20240517 | 153000 | 117996201450 | 26600 | 26600 | 26600 | 26600 | 35281 |
| 216 | 20240517 | 152900 | 117057726850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20240517 | 152800 | 117057726850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20240517 | 152700 | 117057726850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20240517 | 152600 | 117057726850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20240517 | 152500 | 117057726850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20240517 | 152400 | 117057726850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20240517 | 152300 | 117057726850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20240517 | 152200 | 117057726850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20240517 | 152100 | 117057726850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20240517 | 152000 | 117057726850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20240517 | 151900 | 117057726850 | 26600 | 26650 | 26650 | 26550 | 9129 |
| 227 | 20240517 | 151800 | 116815086050 | 26650 | 26600 | 26650 | 26550 | 7579 |
| 228 | 20240517 | 151700 | 116613435800 | 26600 | 26700 | 26700 | 26600 | 7595 |
| 229 | 20240517 | 151600 | 116411196450 | 26700 | 26650 | 26750 | 26650 | 5229 |
| 230 | 20240517 | 151500 | 116271617400 | 26650 | 26700 | 26750 | 26650 | 10940 |
| 231 | 20240517 | 151400 | 115979714100 | 26700 | 26700 | 26750 | 26700 | 3201 |
| 232 | 20240517 | 151300 | 115894211350 | 26750 | 26650 | 26750 | 26650 | 4580 |
| 233 | 20240517 | 151200 | 115771901800 | 26650 | 26700 | 26750 | 26650 | 3517 |
| 234 | 20240517 | 151100 | 115678033500 | 26700 | 26700 | 26750 | 26650 | 3927 |
| 235 | 20240517 | 151000 | 115573201050 | 26700 | 26650 | 26700 | 26650 | 3292 |
| 236 | 20240517 | 150900 | 115485334950 | 26700 | 26550 | 26700 | 26550 | 6346 |
| 237 | 20240517 | 150800 | 115316110500 | 26550 | 26550 | 26700 | 26550 | 7966 |
| 238 | 20240517 | 150700 | 115104112000 | 26550 | 26550 | 26600 | 26550 | 2845 |
| 239 | 20240517 | 150600 | 115028556900 | 26550 | 26600 | 26600 | 26500 | 9882 |
| 240 | 20240517 | 150500 | 114766237200 | 26600 | 26650 | 26650 | 26600 | 4557 |
| 241 | 20240517 | 150400 | 114644985300 | 26650 | 26650 | 26650 | 26600 | 2713 |
| 242 | 20240517 | 150300 | 114572792300 | 26650 | 26650 | 26700 | 26600 | 8603 |
| 243 | 20240517 | 150200 | 114343653000 | 26650 | 26650 | 26700 | 26600 | 5584 |
| 244 | 20240517 | 150100 | 114194809400 | 26650 | 26650 | 26700 | 26650 | 3340 |
| 245 | 20240517 | 150000 | 114105773250 | 26650 | 26700 | 26700 | 26600 | 2555 |
| 246 | 20240517 | 145900 | 114037667300 | 26700 | 26650 | 26750 | 26600 | 6752 |
| 247 | 20240517 | 145800 | 113857381200 | 26650 | 26600 | 26700 | 26600 | 1965 |
| 248 | 20240517 | 145700 | 113805053050 | 26600 | 26750 | 26750 | 26600 | 3778 |
| 249 | 20240517 | 145600 | 113704302000 | 26700 | 26650 | 26800 | 26650 | 4534 |
| 250 | 20240517 | 145500 | 113583106700 | 26700 | 26600 | 26750 | 26600 | 2472 |
| 251 | 20240517 | 145400 | 113517207400 | 26550 | 26800 | 26800 | 26500 | 21280 |
| 252 | 20240517 | 145300 | 112950621450 | 26800 | 26700 | 26850 | 26700 | 5107 |
| 253 | 20240517 | 145200 | 112813675750 | 26750 | 26750 | 26800 | 26700 | 5184 |
| 254 | 20240517 | 145100 | 112674962350 | 26800 | 26800 | 26850 | 26750 | 3670 |
| 255 | 20240517 | 145000 | 112576573950 | 26850 | 26700 | 26850 | 26700 | 4728 |
| 256 | 20240517 | 144900 | 112449871800 | 26750 | 26800 | 26800 | 26700 | 6421 |
| 257 | 20240517 | 144800 | 112278114650 | 26800 | 26700 | 26800 | 26700 | 9296 |
| 258 | 20240517 | 144700 | 112029469950 | 26700 | 26550 | 26750 | 26550 | 6869 |
| 259 | 20240517 | 144600 | 111846357700 | 26550 | 26550 | 26650 | 26550 | 2596 |
| 260 | 20240517 | 144500 | 111777374550 | 26550 | 26550 | 26600 | 26500 | 5773 |
| 261 | 20240517 | 144400 | 111624164050 | 26600 | 26550 | 26700 | 26550 | 4400 |
| 262 | 20240517 | 144300 | 111507015300 | 26550 | 26650 | 26650 | 26550 | 5251 |
| 263 | 20240517 | 144200 | 111367421900 | 26600 | 26600 | 26700 | 26600 | 2870 |
| 264 | 20240517 | 144100 | 111291001500 | 26600 | 26700 | 26750 | 26600 | 9255 |
| 265 | 20240517 | 144000 | 111044027250 | 26700 | 26650 | 26700 | 26650 | 3627 |
| 266 | 20240517 | 143900 | 110947233900 | 26650 | 26650 | 26700 | 26650 | 3300 |
| 267 | 20240517 | 143800 | 110859236900 | 26650 | 26550 | 26700 | 26550 | 4715 |
| 268 | 20240517 | 143700 | 110733591750 | 26600 | 26450 | 26600 | 26450 | 1382 |
| 269 | 20240517 | 143600 | 110696947600 | 26500 | 26550 | 26600 | 26450 | 4552 |
| 270 | 20240517 | 143500 | 110576168050 | 26600 | 26500 | 26700 | 26400 | 12908 |
| 271 | 20240517 | 143400 | 110234130100 | 26500 | 26600 | 26600 | 26450 | 9251 |
| 272 | 20240517 | 143300 | 109988719600 | 26600 | 26700 | 26750 | 26500 | 20083 |
| 273 | 20240517 | 143200 | 109455173100 | 26700 | 26800 | 26900 | 26700 | 10105 |
| 274 | 20240517 | 143100 | 109184482700 | 26800 | 26800 | 26800 | 26700 | 8157 |
| 275 | 20240517 | 143000 | 108966223050 | 26750 | 26850 | 26950 | 26750 | 6544 |
| 276 | 20240517 | 142900 | 108790581300 | 26850 | 26800 | 26950 | 26800 | 10183 |
| 277 | 20240517 | 142800 | 108517082400 | 26800 | 26800 | 26850 | 26750 | 3868 |
| 278 | 20240517 | 142700 | 108413303000 | 26800 | 26850 | 26850 | 26750 | 6101 |
| 279 | 20240517 | 142600 | 108249749950 | 26800 | 26900 | 26950 | 26800 | 7795 |
| 280 | 20240517 | 142500 | 108040267400 | 26900 | 26850 | 26950 | 26850 | 8205 |
| 281 | 20240517 | 142400 | 107819553250 | 26850 | 26800 | 26850 | 26700 | 19073 |
| 282 | 20240517 | 142300 | 107309528250 | 26800 | 27000 | 27100 | 26800 | 17824 |
| 283 | 20240517 | 142200 | 106829670950 | 27000 | 26900 | 27000 | 26850 | 14505 |
| 284 | 20240517 | 142100 | 106439172950 | 26850 | 27000 | 27100 | 26850 | 24287 |
| 285 | 20240517 | 142000 | 105784633200 | 27000 | 27050 | 27150 | 27000 | 39529 |
| 286 | 20240517 | 141900 | 104714680400 | 27000 | 26900 | 27050 | 26850 | 15899 |
| 287 | 20240517 | 141800 | 104286124300 | 26950 | 26900 | 27100 | 26900 | 37835 |
| 288 | 20240517 | 141700 | 103264228750 | 26900 | 26800 | 27100 | 26750 | 108096 |
| 289 | 20240517 | 141600 | 100348694350 | 26750 | 26650 | 26850 | 26650 | 63761 |
| 290 | 20240517 | 141500 | 98643845500 | 26650 | 26600 | 26650 | 26550 | 14755 |
| 291 | 20240517 | 141400 | 98251139850 | 26600 | 26500 | 26600 | 26450 | 10943 |
| 292 | 20240517 | 141300 | 97960527800 | 26450 | 26450 | 26500 | 26450 | 2145 |
| 293 | 20240517 | 141200 | 97903712650 | 26500 | 26500 | 26500 | 26350 | 8250 |
| 294 | 20240517 | 141100 | 97685476300 | 26500 | 26450 | 26500 | 26400 | 7459 |
| 295 | 20240517 | 141000 | 97487871950 | 26450 | 26450 | 26450 | 26400 | 2678 |
| 296 | 20240517 | 140900 | 97417043800 | 26450 | 26500 | 26500 | 26400 | 2709 |
| 297 | 20240517 | 140800 | 97345359100 | 26450 | 26400 | 26500 | 26400 | 3895 |
| 298 | 20240517 | 140700 | 97242282850 | 26400 | 26400 | 26450 | 26400 | 1790 |
| 299 | 20240517 | 140600 | 97194965150 | 26400 | 26400 | 26450 | 26350 | 1157 |
| 300 | 20240517 | 140500 | 97164380550 | 26400 | 26400 | 26450 | 26350 | 3614 |
| 301 | 20240517 | 140400 | 97068858300 | 26400 | 26400 | 26450 | 26350 | 2788 |
| 302 | 20240517 | 140300 | 96995272600 | 26350 | 26400 | 26450 | 26350 | 1092 |
| 303 | 20240517 | 140200 | 96966435550 | 26400 | 26400 | 26450 | 26350 | 3576 |
| 304 | 20240517 | 140100 | 96871882400 | 26400 | 26350 | 26450 | 26300 | 3236 |
| 305 | 20240517 | 140000 | 96786525350 | 26350 | 26400 | 26400 | 26300 | 994 |
| 306 | 20240517 | 135900 | 96760339000 | 26400 | 26350 | 26400 | 26300 | 3417 |
| 307 | 20240517 | 135800 | 96670208850 | 26350 | 26250 | 26400 | 26250 | 2192 |
| 308 | 20240517 | 135700 | 96612540850 | 26300 | 26350 | 26350 | 26250 | 842 |
| 309 | 20240517 | 135600 | 96590384700 | 26300 | 26250 | 26350 | 26200 | 3552 |
| 310 | 20240517 | 135500 | 96496952950 | 26300 | 26300 | 26300 | 26250 | 1789 |
| 311 | 20240517 | 135400 | 96449941800 | 26300 | 26300 | 26300 | 26250 | 769 |
| 312 | 20240517 | 135300 | 96429726700 | 26250 | 26200 | 26300 | 26200 | 1133 |
| 313 | 20240517 | 135200 | 96400002150 | 26250 | 26200 | 26300 | 26200 | 325 |
| 314 | 20240517 | 135100 | 96391471200 | 26250 | 26300 | 26300 | 26200 | 2279 |
| 315 | 20240517 | 135000 | 96331614400 | 26300 | 26350 | 26350 | 26250 | 6409 |
| 316 | 20240517 | 134900 | 96163039400 | 26300 | 26350 | 26350 | 26300 | 1284 |
| 317 | 20240517 | 134800 | 96129206200 | 26350 | 26400 | 26400 | 26350 | 1083 |
| 318 | 20240517 | 134700 | 96100653050 | 26350 | 26350 | 26450 | 26350 | 4000 |
| 319 | 20240517 | 134600 | 95995098500 | 26350 | 26300 | 26400 | 26300 | 4037 |
| 320 | 20240517 | 134500 | 95888832600 | 26300 | 26400 | 26400 | 26300 | 4438 |
| 321 | 20240517 | 134400 | 95771866700 | 26350 | 26400 | 26400 | 26350 | 1023 |
| 322 | 20240517 | 134300 | 95744866600 | 26400 | 26450 | 26450 | 26400 | 3377 |
| 323 | 20240517 | 134200 | 95655689000 | 26400 | 26400 | 26450 | 26400 | 334 |
| 324 | 20240517 | 134100 | 95646860800 | 26400 | 26450 | 26450 | 26400 | 1449 |
| 325 | 20240517 | 134000 | 95608562000 | 26400 | 26450 | 26450 | 26400 | 1169 |
| 326 | 20240517 | 133900 | 95577661750 | 26400 | 26450 | 26450 | 26400 | 1195 |
| 327 | 20240517 | 133800 | 95546097600 | 26400 | 26400 | 26450 | 26400 | 624 |
| 328 | 20240517 | 133700 | 95529601300 | 26400 | 26450 | 26450 | 26400 | 852 |
| 329 | 20240517 | 133600 | 95507097250 | 26450 | 26500 | 26500 | 26350 | 4465 |
| 330 | 20240517 | 133500 | 95389001550 | 26450 | 26350 | 26500 | 26350 | 14476 |
| 331 | 20240517 | 133400 | 95006500350 | 26350 | 26350 | 26400 | 26300 | 1978 |
| 332 | 20240517 | 133300 | 94954380750 | 26350 | 26300 | 26350 | 26300 | 3130 |
| 333 | 20240517 | 133200 | 94871914050 | 26300 | 26350 | 26350 | 26300 | 724 |
| 334 | 20240517 | 133100 | 94852839050 | 26350 | 26350 | 26400 | 26300 | 2357 |
| 335 | 20240517 | 133000 | 94790732050 | 26350 | 26400 | 26400 | 26350 | 922 |
| 336 | 20240517 | 132900 | 94766428700 | 26350 | 26350 | 26400 | 26300 | 1455 |
| 337 | 20240517 | 132800 | 94728063800 | 26350 | 26400 | 26450 | 26350 | 1767 |
| 338 | 20240517 | 132700 | 94681453050 | 26400 | 26450 | 26450 | 26400 | 5656 |
| 339 | 20240517 | 132600 | 94532076050 | 26400 | 26300 | 26400 | 26250 | 13409 |
| 340 | 20240517 | 132500 | 94178762650 | 26300 | 26250 | 26300 | 26200 | 870 |
| 341 | 20240517 | 132400 | 94155928500 | 26250 | 26250 | 26300 | 26250 | 726 |
| 342 | 20240517 | 132300 | 94136862350 | 26250 | 26250 | 26300 | 26250 | 1780 |
| 343 | 20240517 | 132200 | 94090127850 | 26250 | 26250 | 26300 | 26200 | 4043 |
| 344 | 20240517 | 132100 | 93983967950 | 26200 | 26200 | 26250 | 26200 | 713 |
| 345 | 20240517 | 132000 | 93965269900 | 26200 | 26200 | 26250 | 26200 | 856 |
| 346 | 20240517 | 131900 | 93942833700 | 26250 | 26200 | 26250 | 26200 | 876 |
| 347 | 20240517 | 131800 | 93919849700 | 26200 | 26200 | 26250 | 26200 | 642 |
| 348 | 20240517 | 131700 | 93903026950 | 26200 | 26100 | 26250 | 26100 | 778 |
| 349 | 20240517 | 131600 | 93882639400 | 26100 | 26150 | 26250 | 26100 | 3775 |
| 350 | 20240517 | 131500 | 93783839450 | 26100 | 26150 | 26150 | 26100 | 2476 |
| 351 | 20240517 | 131400 | 93719120650 | 26150 | 26100 | 26150 | 26050 | 4095 |
| 352 | 20240517 | 131300 | 93612351000 | 26050 | 26000 | 26100 | 26000 | 1146 |
| 353 | 20240517 | 131200 | 93582505000 | 26000 | 26000 | 26050 | 25900 | 2912 |
| 354 | 20240517 | 131100 | 93506839650 | 26000 | 25900 | 26000 | 25900 | 1616 |
| 355 | 20240517 | 131000 | 93464931950 | 25900 | 25900 | 25950 | 25900 | 2855 |
| 356 | 20240517 | 130900 | 93390958650 | 25950 | 26050 | 26050 | 25950 | 6444 |
| 357 | 20240517 | 130800 | 93223688050 | 26000 | 26000 | 26050 | 26000 | 1803 |
| 358 | 20240517 | 130700 | 93176792800 | 26000 | 26000 | 26050 | 26000 | 1642 |
| 359 | 20240517 | 130600 | 93134098400 | 26050 | 26000 | 26050 | 26000 | 2222 |
| 360 | 20240517 | 130500 | 93076310500 | 26050 | 26050 | 26100 | 26000 | 1682 |
| 361 | 20240517 | 130400 | 93032538650 | 26000 | 26100 | 26100 | 26000 | 4699 |
| 362 | 20240517 | 130300 | 92910232400 | 26050 | 26100 | 26150 | 26050 | 1636 |
| 363 | 20240517 | 130200 | 92867532000 | 26150 | 26150 | 26200 | 26100 | 1461 |
| 364 | 20240517 | 130100 | 92829380100 | 26150 | 26050 | 26150 | 26050 | 3140 |
| 365 | 20240517 | 130000 | 92747420650 | 26100 | 26000 | 26100 | 25950 | 2071 |
| 366 | 20240517 | 125900 | 92693527550 | 26050 | 26000 | 26050 | 25950 | 2552 |
| 367 | 20240517 | 125800 | 92627196050 | 26000 | 26100 | 26100 | 26000 | 13366 |
| 368 | 20240517 | 125700 | 92279633200 | 26100 | 26050 | 26100 | 26050 | 2894 |
| 369 | 20240517 | 125600 | 92204232400 | 26050 | 26100 | 26150 | 26050 | 6177 |
| 370 | 20240517 | 125500 | 92043179400 | 26200 | 26100 | 26300 | 26100 | 3422 |
| 371 | 20240517 | 125400 | 91953479900 | 26100 | 26200 | 26200 | 26100 | 3178 |
| 372 | 20240517 | 125300 | 91870395000 | 26200 | 26200 | 26250 | 26150 | 2120 |
| 373 | 20240517 | 125200 | 91814840300 | 26250 | 26200 | 26250 | 26200 | 2539 |
| 374 | 20240517 | 125100 | 91748314850 | 26250 | 26300 | 26300 | 26200 | 3008 |
| 375 | 20240517 | 125000 | 91669358100 | 26250 | 26250 | 26300 | 26250 | 625 |
| 376 | 20240517 | 124900 | 91652934600 | 26250 | 26250 | 26300 | 26250 | 493 |
| 377 | 20240517 | 124800 | 91639989750 | 26250 | 26250 | 26300 | 26250 | 1024 |
| 378 | 20240517 | 124700 | 91613079750 | 26250 | 26250 | 26300 | 26250 | 513 |
| 379 | 20240517 | 124600 | 91599607400 | 26300 | 26250 | 26300 | 26250 | 661 |
| 380 | 20240517 | 124500 | 91582230600 | 26300 | 26300 | 26300 | 26250 | 1619 |
| 381 | 20240517 | 124400 | 91539712800 | 26250 | 26200 | 26300 | 26200 | 1122 |
| 382 | 20240517 | 124300 | 91510232050 | 26250 | 26200 | 26250 | 26200 | 1602 |
| 383 | 20240517 | 124200 | 91468227550 | 26250 | 26200 | 26250 | 26200 | 1255 |
| 384 | 20240517 | 124100 | 91435314750 | 26200 | 26200 | 26250 | 26200 | 2070 |
| 385 | 20240517 | 124000 | 91381008150 | 26200 | 26250 | 26300 | 26200 | 2038 |
| 386 | 20240517 | 123900 | 91327509800 | 26300 | 26300 | 26300 | 26250 | 411 |
| 387 | 20240517 | 123800 | 91316709100 | 26300 | 26250 | 26300 | 26250 | 586 |
| 388 | 20240517 | 123700 | 91301301850 | 26300 | 26300 | 26300 | 26200 | 756 |
| 389 | 20240517 | 123600 | 91281444250 | 26250 | 26250 | 26300 | 26200 | 4041 |
| 390 | 20240517 | 123500 | 91175372850 | 26300 | 26300 | 26300 | 26250 | 775 |
| 391 | 20240517 | 123400 | 91154992400 | 26300 | 26250 | 26300 | 26200 | 1565 |
| 392 | 20240517 | 123300 | 91113871550 | 26250 | 26250 | 26300 | 26200 | 975 |
| 393 | 20240517 | 123200 | 91088276750 | 26200 | 26200 | 26250 | 26200 | 178 |
| 394 | 20240517 | 123100 | 91083610050 | 26250 | 26200 | 26250 | 26150 | 829 |
| 395 | 20240517 | 123000 | 91061878900 | 26150 | 26250 | 26250 | 26150 | 576 |
| 396 | 20240517 | 122900 | 91046789300 | 26200 | 26200 | 26250 | 26150 | 687 |
| 397 | 20240517 | 122800 | 91028795600 | 26150 | 26200 | 26200 | 26150 | 345 |
| 398 | 20240517 | 122700 | 91019760850 | 26250 | 26200 | 26250 | 26150 | 3263 |
| 399 | 20240517 | 122600 | 90934268350 | 26200 | 26250 | 26300 | 26200 | 1353 |
| 400 | 20240517 | 122500 | 90898763700 | 26250 | 26300 | 26300 | 26250 | 2064 |
| 401 | 20240517 | 122400 | 90844579550 | 26300 | 26250 | 26300 | 26250 | 1239 |
| 402 | 20240517 | 122300 | 90812002750 | 26300 | 26300 | 26300 | 26250 | 342 |
| 403 | 20240517 | 122200 | 90803015550 | 26250 | 26250 | 26300 | 26200 | 721 |
| 404 | 20240517 | 122100 | 90784093550 | 26200 | 26200 | 26250 | 26200 | 615 |
| 405 | 20240517 | 122000 | 90767972500 | 26200 | 26250 | 26300 | 26200 | 799 |
| 406 | 20240517 | 121900 | 90747020950 | 26200 | 26250 | 26250 | 26200 | 720 |
| 407 | 20240517 | 121800 | 90728122000 | 26250 | 26150 | 26250 | 26150 | 1215 |
| 408 | 20240517 | 121700 | 90696296550 | 26200 | 26250 | 26300 | 26150 | 3282 |
| 409 | 20240517 | 121600 | 90610259500 | 26200 | 26250 | 26250 | 26200 | 1464 |
| 410 | 20240517 | 121500 | 90571830850 | 26200 | 26250 | 26250 | 26200 | 577 |
| 411 | 20240517 | 121400 | 90556691800 | 26200 | 26250 | 26300 | 26200 | 1431 |
| 412 | 20240517 | 121300 | 90519093750 | 26300 | 26300 | 26300 | 26250 | 831 |
| 413 | 20240517 | 121200 | 90497249650 | 26250 | 26200 | 26300 | 26200 | 1264 |
| 414 | 20240517 | 121100 | 90464036400 | 26200 | 26150 | 26250 | 26150 | 1413 |
| 415 | 20240517 | 121000 | 90426980400 | 26200 | 26250 | 26250 | 26200 | 1998 |
| 416 | 20240517 | 120900 | 90374593050 | 26200 | 26250 | 26250 | 26200 | 578 |
| 417 | 20240517 | 120800 | 90359423700 | 26200 | 26200 | 26200 | 26150 | 797 |
| 418 | 20240517 | 120700 | 90338554400 | 26200 | 26200 | 26250 | 26150 | 1606 |
| 419 | 20240517 | 120600 | 90296472250 | 26250 | 26150 | 26250 | 26150 | 928 |
| 420 | 20240517 | 120500 | 90272164350 | 26150 | 26200 | 26200 | 26150 | 604 |
| 421 | 20240517 | 120400 | 90256353450 | 26150 | 26250 | 26250 | 26150 | 1916 |
| 422 | 20240517 | 120300 | 90206141650 | 26200 | 26200 | 26250 | 26150 | 1387 |
| 423 | 20240517 | 120200 | 90169779850 | 26150 | 26150 | 26250 | 26100 | 5251 |
| 424 | 20240517 | 120100 | 90032348050 | 26150 | 26100 | 26150 | 26100 | 976 |
| 425 | 20240517 | 120000 | 90006868250 | 26150 | 26100 | 26150 | 26100 | 1288 |
| 426 | 20240517 | 115900 | 89973212750 | 26050 | 26050 | 26150 | 26000 | 3755 |
| 427 | 20240517 | 115800 | 89875401100 | 26050 | 26150 | 26200 | 26050 | 3830 |
| 428 | 20240517 | 115700 | 89775394900 | 26150 | 26150 | 26200 | 26100 | 882 |
| 429 | 20240517 | 115600 | 89752309400 | 26100 | 26100 | 26150 | 26050 | 1608 |
| 430 | 20240517 | 115500 | 89710307050 | 26100 | 26100 | 26100 | 26000 | 11628 |
| 431 | 20240517 | 115400 | 89407250600 | 26100 | 26300 | 26300 | 26100 | 4796 |
| 432 | 20240517 | 115300 | 89281810300 | 26250 | 26200 | 26300 | 26200 | 691 |
| 433 | 20240517 | 115200 | 89263660450 | 26250 | 26250 | 26300 | 26200 | 3143 |
| 434 | 20240517 | 115100 | 89181225550 | 26200 | 26200 | 26300 | 26200 | 1121 |
| 435 | 20240517 | 115000 | 89151792400 | 26250 | 26300 | 26300 | 26200 | 3324 |
| 436 | 20240517 | 114900 | 89064584200 | 26250 | 26300 | 26350 | 26250 | 3909 |
| 437 | 20240517 | 114800 | 88961834850 | 26300 | 26350 | 26350 | 26300 | 1102 |
| 438 | 20240517 | 114700 | 88932800000 | 26350 | 26350 | 26400 | 26350 | 655 |
| 439 | 20240517 | 114600 | 88915531350 | 26400 | 26300 | 26400 | 26300 | 936 |
| 440 | 20240517 | 114500 | 88890844400 | 26350 | 26400 | 26400 | 26300 | 410 |
| 441 | 20240517 | 114400 | 88880037500 | 26350 | 26350 | 26400 | 26350 | 2616 |
| 442 | 20240517 | 114300 | 88811085800 | 26350 | 26350 | 26400 | 26300 | 610 |
| 443 | 20240517 | 114200 | 88795012250 | 26350 | 26300 | 26350 | 26300 | 1478 |
| 444 | 20240517 | 114100 | 88756107500 | 26300 | 26350 | 26350 | 26300 | 1630 |
| 445 | 20240517 | 114000 | 88713209000 | 26300 | 26300 | 26350 | 26300 | 678 |
| 446 | 20240517 | 113900 | 88695373300 | 26300 | 26300 | 26350 | 26250 | 1417 |
| 447 | 20240517 | 113800 | 88658087850 | 26300 | 26300 | 26350 | 26300 | 652 |
| 448 | 20240517 | 113700 | 88640938200 | 26350 | 26350 | 26350 | 26250 | 1877 |
| 449 | 20240517 | 113600 | 88591540500 | 26300 | 26400 | 26400 | 26300 | 1802 |
| 450 | 20240517 | 113500 | 88544057350 | 26350 | 26350 | 26400 | 26350 | 1966 |
| 451 | 20240517 | 113400 | 88492209150 | 26350 | 26350 | 26400 | 26350 | 572 |
| 452 | 20240517 | 113300 | 88477124700 | 26350 | 26400 | 26400 | 26350 | 2762 |
| 453 | 20240517 | 113200 | 88404292200 | 26400 | 26450 | 26450 | 26350 | 3419 |
| 454 | 20240517 | 113100 | 88314003000 | 26400 | 26450 | 26450 | 26400 | 2570 |
| 455 | 20240517 | 113000 | 88246039700 | 26450 | 26350 | 26450 | 26350 | 2689 |
| 456 | 20240517 | 112900 | 88175003350 | 26350 | 26400 | 26400 | 26350 | 700 |
| 457 | 20240517 | 112800 | 88156536400 | 26400 | 26400 | 26400 | 26350 | 729 |
| 458 | 20240517 | 112700 | 88137294850 | 26350 | 26350 | 26350 | 26300 | 636 |
| 459 | 20240517 | 112600 | 88120548950 | 26350 | 26300 | 26400 | 26300 | 1319 |
| 460 | 20240517 | 112500 | 88085793300 | 26300 | 26350 | 26400 | 26300 | 1206 |
| 461 | 20240517 | 112400 | 88054013000 | 26350 | 26400 | 26450 | 26300 | 4256 |
| 462 | 20240517 | 112300 | 87941842550 | 26400 | 26400 | 26450 | 26400 | 1055 |
| 463 | 20240517 | 112200 | 87913981750 | 26400 | 26450 | 26450 | 26400 | 1989 |
| 464 | 20240517 | 112100 | 87861399150 | 26400 | 26300 | 26450 | 26300 | 5630 |
| 465 | 20240517 | 112000 | 87712846550 | 26350 | 26250 | 26350 | 26250 | 1469 |
| 466 | 20240517 | 111900 | 87674196300 | 26250 | 26250 | 26300 | 26200 | 1785 |
| 467 | 20240517 | 111800 | 87627354450 | 26250 | 26200 | 26300 | 26200 | 1383 |
| 468 | 20240517 | 111700 | 87591065150 | 26200 | 26200 | 26250 | 26200 | 1052 |
| 469 | 20240517 | 111600 | 87563489600 | 26200 | 26200 | 26250 | 26200 | 804 |
| 470 | 20240517 | 111500 | 87542397650 | 26200 | 26250 | 26350 | 26200 | 3941 |
| 471 | 20240517 | 111400 | 87438866350 | 26250 | 26350 | 26350 | 26250 | 2949 |
| 472 | 20240517 | 111300 | 87361282950 | 26350 | 26350 | 26400 | 26300 | 2213 |
| 473 | 20240517 | 111200 | 87302921150 | 26350 | 26300 | 26350 | 26300 | 549 |
| 474 | 20240517 | 111100 | 87288460350 | 26300 | 26350 | 26400 | 26300 | 1818 |
| 475 | 20240517 | 111000 | 87240545200 | 26350 | 26300 | 26400 | 26300 | 855 |
| 476 | 20240517 | 110900 | 87218018150 | 26300 | 26350 | 26350 | 26300 | 838 |
| 477 | 20240517 | 110800 | 87195939300 | 26300 | 26400 | 26450 | 26300 | 4274 |
| 478 | 20240517 | 110700 | 87083257750 | 26450 | 26350 | 26450 | 26350 | 3699 |
| 479 | 20240517 | 110600 | 86985588900 | 26350 | 26300 | 26400 | 26300 | 1965 |
| 480 | 20240517 | 110500 | 86933810200 | 26300 | 26200 | 26300 | 26200 | 925 |
| 481 | 20240517 | 110400 | 86909549600 | 26200 | 26100 | 26250 | 26100 | 2873 |
| 482 | 20240517 | 110300 | 86834273900 | 26100 | 26200 | 26200 | 26100 | 2488 |
| 483 | 20240517 | 110200 | 86769204600 | 26200 | 26250 | 26250 | 26150 | 1789 |
| 484 | 20240517 | 110100 | 86722361500 | 26150 | 26150 | 26250 | 26100 | 2735 |
| 485 | 20240517 | 110000 | 86650765300 | 26150 | 26150 | 26200 | 26100 | 3449 |
| 486 | 20240517 | 105900 | 86560680800 | 26150 | 26150 | 26200 | 26150 | 2510 |
| 487 | 20240517 | 105800 | 86495033250 | 26200 | 26200 | 26250 | 26150 | 2040 |
| 488 | 20240517 | 105700 | 86441646350 | 26250 | 26200 | 26250 | 26150 | 3873 |
| 489 | 20240517 | 105600 | 86340159700 | 26200 | 26200 | 26300 | 26100 | 4223 |
| 490 | 20240517 | 105500 | 86229335450 | 26150 | 26250 | 26250 | 26100 | 7136 |
| 491 | 20240517 | 105400 | 86042563400 | 26200 | 26250 | 26300 | 26150 | 6562 |
| 492 | 20240517 | 105300 | 85870469550 | 26250 | 26250 | 26300 | 26250 | 1106 |
| 493 | 20240517 | 105200 | 85841410450 | 26300 | 26300 | 26350 | 26300 | 3827 |
| 494 | 20240517 | 105100 | 85740758350 | 26300 | 26350 | 26350 | 26300 | 1427 |
| 495 | 20240517 | 105000 | 85703222400 | 26350 | 26250 | 26350 | 26250 | 4149 |
| 496 | 20240517 | 104900 | 85594123950 | 26300 | 26350 | 26350 | 26250 | 8829 |
| 497 | 20240517 | 104800 | 85361934100 | 26300 | 26350 | 26350 | 26300 | 3194 |
| 498 | 20240517 | 104700 | 85277789400 | 26400 | 26400 | 26450 | 26350 | 3719 |
| 499 | 20240517 | 104600 | 85179590150 | 26400 | 26450 | 26450 | 26400 | 1641 |
| 500 | 20240517 | 104500 | 85136231350 | 26500 | 26550 | 26550 | 26500 | 3453 |
| 501 | 20240517 | 104400 | 85044663750 | 26550 | 26450 | 26550 | 26450 | 2554 |
| 502 | 20240517 | 104300 | 84976937250 | 26450 | 26400 | 26500 | 26350 | 6396 |
| 503 | 20240517 | 104200 | 84808156300 | 26350 | 26350 | 26450 | 26350 | 2553 |
| 504 | 20240517 | 104100 | 84740777200 | 26350 | 26450 | 26450 | 26300 | 4935 |
| 505 | 20240517 | 104000 | 84610682000 | 26400 | 26500 | 26550 | 26350 | 8760 |
| 506 | 20240517 | 103900 | 84379448350 | 26500 | 26600 | 26600 | 26500 | 5456 |
| 507 | 20240517 | 103800 | 84234671600 | 26600 | 26700 | 26700 | 26550 | 4997 |
| 508 | 20240517 | 103700 | 84101670300 | 26700 | 26700 | 26700 | 26600 | 9584 |
| 509 | 20240517 | 103600 | 83846248550 | 26700 | 26700 | 26700 | 26600 | 6936 |
| 510 | 20240517 | 103500 | 83661393900 | 26650 | 26500 | 26700 | 26500 | 9729 |
| 511 | 20240517 | 103400 | 83402124050 | 26650 | 26550 | 26650 | 26500 | 8890 |
| 512 | 20240517 | 103300 | 83165699300 | 26600 | 26550 | 26700 | 26550 | 8819 |
| 513 | 20240517 | 103200 | 82930965100 | 26600 | 26400 | 26600 | 26350 | 6803 |
| 514 | 20240517 | 103100 | 82750880350 | 26400 | 26400 | 26450 | 26350 | 5445 |
| 515 | 20240517 | 103000 | 82607202200 | 26400 | 26450 | 26500 | 26400 | 4771 |
| 516 | 20240517 | 102900 | 82481030200 | 26450 | 26550 | 26550 | 26450 | 2671 |
| 517 | 20240517 | 102800 | 82410292650 | 26550 | 26500 | 26600 | 26450 | 8345 |
| 518 | 20240517 | 102700 | 82188973200 | 26500 | 26700 | 26750 | 26500 | 13759 |
| 519 | 20240517 | 102600 | 81822543500 | 26700 | 26600 | 26800 | 26550 | 44822 |
| 520 | 20240517 | 102500 | 80625511200 | 26550 | 26450 | 26600 | 26400 | 29246 |
| 521 | 20240517 | 102400 | 79850212350 | 26450 | 26250 | 26450 | 26250 | 16552 |
| 522 | 20240517 | 102300 | 79414033500 | 26300 | 26150 | 26300 | 26150 | 6244 |
| 523 | 20240517 | 102200 | 79250175650 | 26200 | 26100 | 26200 | 26050 | 3335 |
| 524 | 20240517 | 102100 | 79162978350 | 26100 | 26150 | 26150 | 26050 | 1588 |
| 525 | 20240517 | 102000 | 79121545850 | 26100 | 26150 | 26200 | 26100 | 4227 |
| 526 | 20240517 | 101900 | 79011184750 | 26150 | 26050 | 26200 | 26050 | 5173 |
| 527 | 20240517 | 101800 | 78876033100 | 26050 | 26100 | 26150 | 26050 | 4279 |
| 528 | 20240517 | 101700 | 78764355400 | 26100 | 26150 | 26200 | 26100 | 7801 |
| 529 | 20240517 | 101600 | 78560360150 | 26150 | 26200 | 26250 | 26150 | 2174 |
| 530 | 20240517 | 101500 | 78503400200 | 26200 | 26100 | 26300 | 26100 | 7097 |
| 531 | 20240517 | 101400 | 78317501850 | 26100 | 26050 | 26150 | 26050 | 2424 |
| 532 | 20240517 | 101300 | 78254260150 | 26100 | 26100 | 26150 | 26050 | 2753 |
| 533 | 20240517 | 101200 | 78182381800 | 26100 | 26100 | 26150 | 26100 | 4638 |
| 534 | 20240517 | 101100 | 78061282300 | 26150 | 26250 | 26300 | 26100 | 14145 |
| 535 | 20240517 | 101000 | 77690775150 | 26250 | 26300 | 26350 | 26250 | 6258 |
| 536 | 20240517 | 100900 | 77526186100 | 26300 | 26300 | 26300 | 26200 | 4171 |
| 537 | 20240517 | 100800 | 77416638000 | 26300 | 26150 | 26350 | 26100 | 12289 |
| 538 | 20240517 | 100700 | 77094252050 | 26150 | 26150 | 26200 | 26100 | 4482 |
| 539 | 20240517 | 100600 | 76977032050 | 26150 | 26200 | 26200 | 26100 | 5656 |
| 540 | 20240517 | 100500 | 76829143500 | 26200 | 26150 | 26250 | 26100 | 10481 |
| 541 | 20240517 | 100400 | 76554743850 | 26100 | 26150 | 26150 | 26050 | 3783 |
| 542 | 20240517 | 100300 | 76455974650 | 26150 | 26100 | 26150 | 26050 | 6573 |
| 543 | 20240517 | 100200 | 76284400700 | 26050 | 25950 | 26100 | 25950 | 5907 |
| 544 | 20240517 | 100100 | 76130648650 | 26000 | 25950 | 26000 | 25900 | 2033 |
| 545 | 20240517 | 100000 | 76077858550 | 25900 | 25900 | 25900 | 25800 | 2271 |
| 546 | 20240517 | 095900 | 76019115050 | 25800 | 25900 | 25900 | 25750 | 11593 |
| 547 | 20240517 | 095800 | 75719856050 | 25900 | 25900 | 25900 | 25800 | 4835 |
| 548 | 20240517 | 095700 | 75594897200 | 25850 | 25850 | 25900 | 25800 | 2351 |
| 549 | 20240517 | 095600 | 75534171950 | 25850 | 25950 | 25950 | 25800 | 7210 |
| 550 | 20240517 | 095500 | 75347581300 | 25950 | 25850 | 26150 | 25850 | 5950 |
| 551 | 20240517 | 095400 | 75192569500 | 25850 | 25850 | 26000 | 25800 | 4410 |
| 552 | 20240517 | 095300 | 75078645700 | 25850 | 26000 | 26050 | 25800 | 11172 |
| 553 | 20240517 | 095200 | 74789492750 | 25950 | 25850 | 26000 | 25850 | 7250 |
| 554 | 20240517 | 095100 | 74601369900 | 25850 | 25800 | 25900 | 25750 | 4892 |
| 555 | 20240517 | 095000 | 74475127850 | 25800 | 25700 | 25850 | 25700 | 11629 |
| 556 | 20240517 | 094900 | 74175684700 | 25700 | 26000 | 26000 | 25700 | 34279 |
| 557 | 20240517 | 094800 | 73290279450 | 26050 | 26000 | 26150 | 26000 | 5790 |
| 558 | 20240517 | 094700 | 73139307450 | 26100 | 26150 | 26150 | 26000 | 7960 |
| 559 | 20240517 | 094600 | 72931551750 | 26100 | 26100 | 26150 | 26000 | 5069 |
| 560 | 20240517 | 094500 | 72799438700 | 26100 | 25900 | 26100 | 25850 | 9556 |
| 561 | 20240517 | 094400 | 72551846650 | 25900 | 25900 | 25950 | 25850 | 5638 |
| 562 | 20240517 | 094300 | 72405944450 | 25850 | 25950 | 26000 | 25850 | 14596 |
| 563 | 20240517 | 094200 | 72028118150 | 25950 | 26100 | 26100 | 25900 | 20057 |
| 564 | 20240517 | 094100 | 71507092450 | 26050 | 26100 | 26150 | 26050 | 11922 |
| 565 | 20240517 | 094000 | 71196285650 | 26100 | 26150 | 26200 | 26100 | 4806 |
| 566 | 20240517 | 093900 | 71070662800 | 26150 | 26200 | 26200 | 26050 | 22045 |
| 567 | 20240517 | 093800 | 70494874100 | 26200 | 26150 | 26250 | 26150 | 14004 |
| 568 | 20240517 | 093700 | 70128094900 | 26150 | 26000 | 26150 | 26000 | 9452 |
| 569 | 20240517 | 093600 | 69881810100 | 26000 | 25950 | 26050 | 25900 | 23830 |
| 570 | 20240517 | 093500 | 69263121500 | 25950 | 25850 | 25950 | 25750 | 27855 |
| 571 | 20240517 | 093400 | 68542979750 | 25850 | 26100 | 26150 | 25750 | 67122 |
| 572 | 20240517 | 093300 | 66799949550 | 26100 | 26250 | 26250 | 26100 | 13846 |
| 573 | 20240517 | 093200 | 66437529050 | 26200 | 26300 | 26300 | 26200 | 11762 |
| 574 | 20240517 | 093100 | 66128892200 | 26300 | 26150 | 26300 | 26100 | 19631 |
| 575 | 20240517 | 093000 | 65614041800 | 26100 | 26250 | 26250 | 26050 | 46262 |
| 576 | 20240517 | 092900 | 64404773900 | 26250 | 26450 | 26450 | 26250 | 24364 |
| 577 | 20240517 | 092800 | 63763180900 | 26450 | 26400 | 26500 | 26350 | 17767 |
| 578 | 20240517 | 092700 | 63293439600 | 26350 | 26550 | 26550 | 26350 | 24155 |
| 579 | 20240517 | 092600 | 62654529600 | 26550 | 26600 | 26650 | 26500 | 19917 |
| 580 | 20240517 | 092500 | 62125994200 | 26600 | 26550 | 26650 | 26550 | 12890 |
| 581 | 20240517 | 092400 | 61783194850 | 26550 | 26550 | 26600 | 26400 | 38658 |
| 582 | 20240517 | 092300 | 60758645300 | 26600 | 26850 | 27000 | 26500 | 49887 |
| 583 | 20240517 | 092200 | 59428574050 | 26850 | 26900 | 26950 | 26800 | 16907 |
| 584 | 20240517 | 092100 | 58974069600 | 26900 | 26750 | 26950 | 26750 | 24486 |
| 585 | 20240517 | 092000 | 58317065750 | 26800 | 26850 | 26900 | 26650 | 51950 |
| 586 | 20240517 | 091900 | 56927295350 | 26850 | 27100 | 27100 | 26850 | 32463 |
| 587 | 20240517 | 091800 | 56051766400 | 27050 | 27000 | 27200 | 26950 | 25508 |
| 588 | 20240517 | 091700 | 55361015850 | 26950 | 27150 | 27200 | 26800 | 73374 |
| 589 | 20240517 | 091600 | 53381298300 | 27150 | 27300 | 27450 | 27150 | 58727 |
| 590 | 20240517 | 091500 | 51779054200 | 27350 | 27150 | 27700 | 27150 | 143928 |
| 591 | 20240517 | 091400 | 47824869850 | 27150 | 27400 | 27450 | 27150 | 79601 |
| 592 | 20240517 | 091300 | 45649127650 | 27350 | 27250 | 27500 | 27100 | 148116 |
| 593 | 20240517 | 091200 | 41597124950 | 27250 | 26950 | 27250 | 26900 | 60954 |
| 594 | 20240517 | 091100 | 39943116300 | 26950 | 26950 | 26950 | 26500 | 64749 |
| 595 | 20240517 | 091000 | 38210231850 | 26900 | 27200 | 27250 | 26900 | 63663 |
| 596 | 20240517 | 090900 | 36486144250 | 27150 | 26950 | 27300 | 26900 | 83861 |
| 597 | 20240517 | 090800 | 34215816700 | 26900 | 27400 | 27400 | 26900 | 125999 |
| 598 | 20240517 | 090700 | 30800619900 | 27400 | 26700 | 27400 | 26700 | 243782 |
| 599 | 20240517 | 090600 | 24195408800 | 26700 | 26300 | 26750 | 26300 | 54965 |
| 600 | 20240517 | 090500 | 22740738700 | 26350 | 26200 | 26350 | 26150 | 41152 |
| 601 | 20240517 | 090400 | 21659392400 | 26200 | 26500 | 26600 | 26150 | 91928 |
| 602 | 20240517 | 090300 | 19232104750 | 26500 | 27000 | 27000 | 26350 | 119461 |
| 603 | 20240517 | 090200 | 16049779000 | 26900 | 26750 | 27050 | 26700 | 192901 |
| 604 | 20240517 | 090100 | 10860418000 | 26750 | 26850 | 26900 | 26550 | 144207 |
| 605 | 20240517 | 090000 | 7001988850 | 26850 | 26700 | 26850 | 26400 | 262547 |