33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 191800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 5151 |
| 3 | 20240517 | 191700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20240517 | 191600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20240517 | 191500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20240517 | 191400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20240517 | 191300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20240517 | 191200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20240517 | 191100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20240517 | 191000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20240517 | 190900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20240517 | 190800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20240517 | 190700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20240517 | 190600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20240517 | 190500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20240517 | 190400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20240517 | 190300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20240517 | 190200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20240517 | 190100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20240517 | 190000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20240517 | 185900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20240517 | 185800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20240517 | 185700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20240517 | 185600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20240517 | 185500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20240517 | 185400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20240517 | 185300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20240517 | 185200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20240517 | 185100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20240517 | 185000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20240517 | 184900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20240517 | 184800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 5151 |
| 33 | 20240517 | 184700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20240517 | 184600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20240517 | 184500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20240517 | 184400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20240517 | 184300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20240517 | 184200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20240517 | 184100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20240517 | 184000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20240517 | 183900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20240517 | 183800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20240517 | 183700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20240517 | 183600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20240517 | 183500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20240517 | 183400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20240517 | 183300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20240517 | 183200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20240517 | 183100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20240517 | 183000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20240517 | 182900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20240517 | 182800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20240517 | 182700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20240517 | 182600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20240517 | 182500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20240517 | 182400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20240517 | 182300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20240517 | 182200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20240517 | 182100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20240517 | 182000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20240517 | 181900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20240517 | 181800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 5151 |
| 63 | 20240517 | 181700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20240517 | 181600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20240517 | 181500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20240517 | 181400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20240517 | 181300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20240517 | 181200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20240517 | 181100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20240517 | 181000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20240517 | 180900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20240517 | 180800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20240517 | 180700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20240517 | 180600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20240517 | 180500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20240517 | 180400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20240517 | 180300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20240517 | 180200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20240517 | 180100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20240517 | 180000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20240517 | 175900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20240517 | 175800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20240517 | 175700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20240517 | 175600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20240517 | 175500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20240517 | 175400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20240517 | 175300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20240517 | 175200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20240517 | 175100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20240517 | 175000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20240517 | 174900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20240517 | 174800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 5151 |
| 93 | 20240517 | 174700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20240517 | 174600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20240517 | 174500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20240517 | 174400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20240517 | 174300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20240517 | 174200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20240517 | 174100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20240517 | 174000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20240517 | 173900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20240517 | 173800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20240517 | 173700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20240517 | 173600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20240517 | 173500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20240517 | 173400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20240517 | 173300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20240517 | 173200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20240517 | 173100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20240517 | 173000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20240517 | 172900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20240517 | 172800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20240517 | 172700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20240517 | 172600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20240517 | 172500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20240517 | 172400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20240517 | 172300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20240517 | 172200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20240517 | 172100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20240517 | 172000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20240517 | 171900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20240517 | 171800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 5151 |
| 123 | 20240517 | 171700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20240517 | 171600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20240517 | 171500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20240517 | 171400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20240517 | 171300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20240517 | 171200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20240517 | 171100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20240517 | 171000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20240517 | 170900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20240517 | 170800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20240517 | 170700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20240517 | 170600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20240517 | 170500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20240517 | 170400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20240517 | 170300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20240517 | 170200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20240517 | 170100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20240517 | 170000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20240517 | 165900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20240517 | 165800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20240517 | 165700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20240517 | 165600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20240517 | 165500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20240517 | 165400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20240517 | 165300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20240517 | 165200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20240517 | 165100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20240517 | 165000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20240517 | 164900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20240517 | 164800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 5151 |
| 153 | 20240517 | 164700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20240517 | 164600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20240517 | 164500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20240517 | 164400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20240517 | 164300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20240517 | 164200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20240517 | 164100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20240517 | 164000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20240517 | 163900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20240517 | 163800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20240517 | 163700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20240517 | 163600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20240517 | 163500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20240517 | 163400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20240517 | 163300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20240517 | 163200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20240517 | 163100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20240517 | 163000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20240517 | 162900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20240517 | 162800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20240517 | 162700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20240517 | 162600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20240517 | 162500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20240517 | 162400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20240517 | 162300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20240517 | 162200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20240517 | 162100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20240517 | 162000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20240517 | 161900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20240517 | 161800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 5151 |
| 183 | 20240517 | 161700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20240517 | 161600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20240517 | 161500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20240517 | 161400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20240517 | 161300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20240517 | 161200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20240517 | 161100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20240517 | 161000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20240517 | 160900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20240517 | 160800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20240517 | 160700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20240517 | 160600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20240517 | 160500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20240517 | 160400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20240517 | 160300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20240517 | 160200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20240517 | 160100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20240517 | 160000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20240517 | 155900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20240517 | 155800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20240517 | 155700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20240517 | 155600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20240517 | 155500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20240517 | 155400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20240517 | 155300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20240517 | 155200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20240517 | 155100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20240517 | 155000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20240517 | 154900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20240517 | 154800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 5151 |
| 213 | 20240517 | 154700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20240517 | 154600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20240517 | 154500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20240517 | 154400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20240517 | 154300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20240517 | 154200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20240517 | 154100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20240517 | 154000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20240517 | 153900 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20240517 | 153800 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20240517 | 153700 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20240517 | 153600 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20240517 | 153500 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20240517 | 153400 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20240517 | 153300 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20240517 | 153200 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20240517 | 153100 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20240517 | 153000 | 9795254450 | 32750 | 32750 | 32750 | 32750 | 5151 |
| 231 | 20240517 | 152900 | 9626559200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20240517 | 152800 | 9626559200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20240517 | 152700 | 9626559200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 234 | 20240517 | 152600 | 9626559200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20240517 | 152500 | 9626559200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 236 | 20240517 | 152400 | 9626559200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 237 | 20240517 | 152300 | 9626559200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 238 | 20240517 | 152200 | 9626559200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 239 | 20240517 | 152100 | 9626559200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 240 | 20240517 | 152000 | 9626559200 | 32750 | 32750 | 32750 | 32750 | 0 |
| 241 | 20240517 | 151900 | 9626559200 | 32750 | 32800 | 32800 | 32750 | 1070 |
| 242 | 20240517 | 151800 | 9591508850 | 32750 | 32800 | 32800 | 32750 | 846 |
| 243 | 20240517 | 151700 | 9563784600 | 32750 | 32750 | 32800 | 32700 | 367 |
| 244 | 20240517 | 151600 | 9551764600 | 32800 | 32800 | 32800 | 32750 | 1009 |
| 245 | 20240517 | 151500 | 9518710250 | 32800 | 32750 | 32800 | 32750 | 368 |
| 246 | 20240517 | 151400 | 9506654150 | 32700 | 32750 | 32800 | 32700 | 1109 |
| 247 | 20240517 | 151300 | 9470338700 | 32750 | 32750 | 32800 | 32750 | 365 |
| 248 | 20240517 | 151200 | 9458377450 | 32800 | 32750 | 32800 | 32700 | 345 |
| 249 | 20240517 | 151100 | 9447076800 | 32700 | 32750 | 32750 | 32700 | 399 |
| 250 | 20240517 | 151000 | 9434013450 | 32700 | 32700 | 32750 | 32700 | 987 |
| 251 | 20240517 | 150900 | 9401717150 | 32700 | 32750 | 32750 | 32700 | 282 |
| 252 | 20240517 | 150800 | 9392492750 | 32700 | 32700 | 32750 | 32700 | 422 |
| 253 | 20240517 | 150700 | 9378689350 | 32750 | 32700 | 32750 | 32700 | 479 |
| 254 | 20240517 | 150600 | 9363020500 | 32700 | 32700 | 32700 | 32650 | 210 |
| 255 | 20240517 | 150500 | 9356161450 | 32700 | 32700 | 32750 | 32650 | 1184 |
| 256 | 20240517 | 150400 | 9317445750 | 32750 | 32700 | 32750 | 32700 | 524 |
| 257 | 20240517 | 150300 | 9300309150 | 32750 | 32750 | 32800 | 32700 | 163 |
| 258 | 20240517 | 150200 | 9294978000 | 32750 | 32800 | 32800 | 32650 | 701 |
| 259 | 20240517 | 150100 | 9272035200 | 32750 | 32700 | 32800 | 32650 | 791 |
| 260 | 20240517 | 150000 | 9246137400 | 32700 | 32650 | 32700 | 32650 | 290 |
| 261 | 20240517 | 145900 | 9236665250 | 32700 | 32650 | 32700 | 32650 | 1372 |
| 262 | 20240517 | 145800 | 9191813600 | 32650 | 32700 | 32700 | 32650 | 817 |
| 263 | 20240517 | 145700 | 9165130850 | 32750 | 32700 | 32750 | 32650 | 377 |
| 264 | 20240517 | 145600 | 9152801650 | 32700 | 32750 | 32750 | 32650 | 6234 |
| 265 | 20240517 | 145500 | 8948961850 | 32700 | 32750 | 32750 | 32700 | 350 |
| 266 | 20240517 | 145400 | 8937506900 | 32800 | 32800 | 32800 | 32700 | 893 |
| 267 | 20240517 | 145300 | 8908267050 | 32700 | 32750 | 32800 | 32700 | 1158 |
| 268 | 20240517 | 145200 | 8870357850 | 32800 | 32800 | 32800 | 32750 | 325 |
| 269 | 20240517 | 145100 | 8859712450 | 32800 | 32800 | 32800 | 32750 | 645 |
| 270 | 20240517 | 145000 | 8838584750 | 32800 | 32800 | 32850 | 32750 | 625 |
| 271 | 20240517 | 144900 | 8818098050 | 32750 | 32800 | 32800 | 32750 | 290 |
| 272 | 20240517 | 144800 | 8808599600 | 32750 | 32800 | 32800 | 32750 | 285 |
| 273 | 20240517 | 144700 | 8799259550 | 32800 | 32800 | 32850 | 32750 | 1445 |
| 274 | 20240517 | 144600 | 8751889450 | 32800 | 32750 | 32800 | 32750 | 211 |
| 275 | 20240517 | 144500 | 8744975250 | 32800 | 32800 | 32850 | 32750 | 507 |
| 276 | 20240517 | 144400 | 8728359050 | 32850 | 32850 | 32850 | 32800 | 414 |
| 277 | 20240517 | 144300 | 8714777100 | 32850 | 32800 | 32850 | 32800 | 483 |
| 278 | 20240517 | 144200 | 8698932300 | 32850 | 32800 | 32850 | 32800 | 595 |
| 279 | 20240517 | 144100 | 8679410550 | 32800 | 32800 | 32800 | 32750 | 814 |
| 280 | 20240517 | 144000 | 8652737150 | 32800 | 32750 | 32800 | 32750 | 179 |
| 281 | 20240517 | 143900 | 8646873000 | 32750 | 32750 | 32800 | 32700 | 794 |
| 282 | 20240517 | 143800 | 8620872950 | 32800 | 32800 | 32800 | 32750 | 488 |
| 283 | 20240517 | 143700 | 8604888450 | 32750 | 32800 | 32800 | 32750 | 406 |
| 284 | 20240517 | 143600 | 8591586800 | 32800 | 32800 | 32800 | 32750 | 719 |
| 285 | 20240517 | 143500 | 8568037850 | 32750 | 32800 | 32800 | 32750 | 147 |
| 286 | 20240517 | 143400 | 8563222850 | 32750 | 32750 | 32800 | 32750 | 433 |
| 287 | 20240517 | 143300 | 8549034900 | 32800 | 32800 | 32800 | 32750 | 685 |
| 288 | 20240517 | 143200 | 8526589750 | 32800 | 32750 | 32800 | 32700 | 454 |
| 289 | 20240517 | 143100 | 8511716700 | 32750 | 32750 | 32750 | 32700 | 463 |
| 290 | 20240517 | 143000 | 8496568200 | 32750 | 32700 | 32800 | 32700 | 556 |
| 291 | 20240517 | 142900 | 8478371550 | 32700 | 32750 | 32800 | 32700 | 678 |
| 292 | 20240517 | 142800 | 8456171900 | 32750 | 32700 | 32750 | 32700 | 645 |
| 293 | 20240517 | 142700 | 8435064550 | 32750 | 32700 | 32750 | 32700 | 380 |
| 294 | 20240517 | 142600 | 8422634150 | 32750 | 32750 | 32750 | 32700 | 356 |
| 295 | 20240517 | 142500 | 8410982300 | 32750 | 32800 | 32800 | 32700 | 599 |
| 296 | 20240517 | 142400 | 8391366100 | 32750 | 32750 | 32800 | 32750 | 239 |
| 297 | 20240517 | 142300 | 8383533000 | 32750 | 32800 | 32850 | 32750 | 234 |
| 298 | 20240517 | 142200 | 8375866100 | 32800 | 32800 | 32800 | 32750 | 868 |
| 299 | 20240517 | 142100 | 8347411050 | 32800 | 32850 | 32850 | 32750 | 622 |
| 300 | 20240517 | 142000 | 8327009350 | 32800 | 32700 | 32850 | 32700 | 2010 |
| 301 | 20240517 | 141900 | 8261117750 | 32750 | 32700 | 32750 | 32700 | 583 |
| 302 | 20240517 | 141800 | 8242051000 | 32700 | 32700 | 32750 | 32700 | 587 |
| 303 | 20240517 | 141700 | 8222840000 | 32700 | 32700 | 32750 | 32700 | 462 |
| 304 | 20240517 | 141600 | 8207731450 | 32750 | 32750 | 32750 | 32700 | 563 |
| 305 | 20240517 | 141500 | 8189319250 | 32700 | 32700 | 32750 | 32700 | 376 |
| 306 | 20240517 | 141400 | 8177006950 | 32700 | 32750 | 32800 | 32700 | 436 |
| 307 | 20240517 | 141300 | 8162744700 | 32750 | 32700 | 32750 | 32700 | 404 |
| 308 | 20240517 | 141200 | 8149529250 | 32750 | 32700 | 32750 | 32700 | 840 |
| 309 | 20240517 | 141100 | 8122059000 | 32750 | 32700 | 32750 | 32650 | 523 |
| 310 | 20240517 | 141000 | 8104962550 | 32700 | 32750 | 32750 | 32650 | 518 |
| 311 | 20240517 | 140900 | 8088036450 | 32700 | 32750 | 32750 | 32700 | 521 |
| 312 | 20240517 | 140800 | 8070993650 | 32700 | 32700 | 32750 | 32650 | 1074 |
| 313 | 20240517 | 140700 | 8035873150 | 32700 | 32700 | 32700 | 32650 | 843 |
| 314 | 20240517 | 140600 | 8008328250 | 32700 | 32650 | 32750 | 32650 | 633 |
| 315 | 20240517 | 140500 | 7987637550 | 32700 | 32750 | 32750 | 32700 | 913 |
| 316 | 20240517 | 140400 | 7957780950 | 32700 | 32750 | 32750 | 32700 | 452 |
| 317 | 20240517 | 140300 | 7942988200 | 32700 | 32700 | 32750 | 32650 | 1210 |
| 318 | 20240517 | 140200 | 7903430050 | 32700 | 32700 | 32750 | 32700 | 892 |
| 319 | 20240517 | 140100 | 7874260550 | 32750 | 32700 | 32750 | 32700 | 498 |
| 320 | 20240517 | 140000 | 7857974400 | 32700 | 32750 | 32750 | 32700 | 547 |
| 321 | 20240517 | 135900 | 7840083750 | 32750 | 32750 | 32750 | 32700 | 758 |
| 322 | 20240517 | 135800 | 7815290350 | 32750 | 32750 | 32750 | 32700 | 424 |
| 323 | 20240517 | 135700 | 7801420550 | 32650 | 32800 | 32800 | 32650 | 438 |
| 324 | 20240517 | 135600 | 7787081750 | 32750 | 32650 | 32750 | 32650 | 900 |
| 325 | 20240517 | 135500 | 7757664600 | 32700 | 32700 | 32750 | 32650 | 389 |
| 326 | 20240517 | 135400 | 7744949250 | 32700 | 32700 | 32700 | 32650 | 724 |
| 327 | 20240517 | 135300 | 7721300250 | 32650 | 32700 | 32700 | 32650 | 300 |
| 328 | 20240517 | 135200 | 7711492450 | 32700 | 32750 | 32750 | 32700 | 2359 |
| 329 | 20240517 | 135100 | 7634341050 | 32750 | 32750 | 32750 | 32700 | 365 |
| 330 | 20240517 | 135000 | 7622397900 | 32750 | 32700 | 32750 | 32700 | 441 |
| 331 | 20240517 | 134900 | 7607969500 | 32700 | 32750 | 32750 | 32700 | 643 |
| 332 | 20240517 | 134800 | 7586934550 | 32700 | 32750 | 32750 | 32700 | 728 |
| 333 | 20240517 | 134700 | 7563118800 | 32750 | 32750 | 32750 | 32700 | 691 |
| 334 | 20240517 | 134600 | 7540504500 | 32750 | 32750 | 32750 | 32700 | 395 |
| 335 | 20240517 | 134500 | 7527572500 | 32750 | 32750 | 32800 | 32700 | 695 |
| 336 | 20240517 | 134400 | 7504832000 | 32750 | 32700 | 32750 | 32700 | 245 |
| 337 | 20240517 | 134300 | 7496813600 | 32750 | 32750 | 32750 | 32700 | 306 |
| 338 | 20240517 | 134200 | 7486802250 | 32700 | 32750 | 32750 | 32700 | 303 |
| 339 | 20240517 | 134100 | 7476884750 | 32800 | 32750 | 32800 | 32700 | 629 |
| 340 | 20240517 | 134000 | 7456295050 | 32750 | 32750 | 32800 | 32700 | 591 |
| 341 | 20240517 | 133900 | 7436947200 | 32750 | 32750 | 32750 | 32700 | 334 |
| 342 | 20240517 | 133800 | 7426019250 | 32750 | 32700 | 32800 | 32700 | 728 |
| 343 | 20240517 | 133700 | 7402204100 | 32750 | 32750 | 32750 | 32700 | 487 |
| 344 | 20240517 | 133600 | 7386261750 | 32750 | 32700 | 32750 | 32700 | 383 |
| 345 | 20240517 | 133500 | 7373730050 | 32750 | 32700 | 32750 | 32700 | 376 |
| 346 | 20240517 | 133400 | 7361432000 | 32700 | 32750 | 32750 | 32700 | 612 |
| 347 | 20240517 | 133300 | 7341415500 | 32750 | 32700 | 32750 | 32700 | 238 |
| 348 | 20240517 | 133200 | 7333625000 | 32700 | 32700 | 32750 | 32700 | 747 |
| 349 | 20240517 | 133100 | 7309193600 | 32750 | 32700 | 32750 | 32700 | 455 |
| 350 | 20240517 | 133000 | 7294309100 | 32700 | 32750 | 32750 | 32700 | 514 |
| 351 | 20240517 | 132900 | 7277500150 | 32750 | 32700 | 32750 | 32700 | 403 |
| 352 | 20240517 | 132800 | 7264314850 | 32750 | 32750 | 32750 | 32700 | 470 |
| 353 | 20240517 | 132700 | 7248938500 | 32800 | 32700 | 32800 | 32700 | 783 |
| 354 | 20240517 | 132600 | 7223319150 | 32750 | 32750 | 32800 | 32700 | 599 |
| 355 | 20240517 | 132500 | 7203713550 | 32750 | 32750 | 32750 | 32700 | 512 |
| 356 | 20240517 | 132400 | 7186966350 | 32750 | 32700 | 32750 | 32700 | 322 |
| 357 | 20240517 | 132300 | 7176436200 | 32750 | 32750 | 32750 | 32700 | 1100 |
| 358 | 20240517 | 132200 | 7140454750 | 32750 | 32750 | 32750 | 32700 | 498 |
| 359 | 20240517 | 132100 | 7124155300 | 32750 | 32800 | 32800 | 32750 | 478 |
| 360 | 20240517 | 132000 | 7108499800 | 32800 | 32750 | 32800 | 32750 | 1041 |
| 361 | 20240517 | 131900 | 7074399600 | 32750 | 32750 | 32750 | 32750 | 253 |
| 362 | 20240517 | 131800 | 7066113850 | 32750 | 32800 | 32850 | 32750 | 651 |
| 363 | 20240517 | 131700 | 7044769450 | 32850 | 32750 | 32850 | 32750 | 373 |
| 364 | 20240517 | 131600 | 7032548100 | 32750 | 32750 | 32800 | 32750 | 411 |
| 365 | 20240517 | 131500 | 7019087800 | 32800 | 32850 | 32850 | 32800 | 471 |
| 366 | 20240517 | 131400 | 7003635200 | 32800 | 32800 | 32850 | 32800 | 421 |
| 367 | 20240517 | 131300 | 6989825150 | 32800 | 32800 | 32850 | 32800 | 298 |
| 368 | 20240517 | 131200 | 6980050350 | 32800 | 32750 | 32800 | 32750 | 593 |
| 369 | 20240517 | 131100 | 6960624550 | 32750 | 32750 | 32800 | 32750 | 231 |
| 370 | 20240517 | 131000 | 6953057200 | 32750 | 32800 | 32800 | 32750 | 187 |
| 371 | 20240517 | 130900 | 6946929750 | 32800 | 32750 | 32800 | 32750 | 570 |
| 372 | 20240517 | 130800 | 6928255500 | 32800 | 32750 | 32800 | 32750 | 205 |
| 373 | 20240517 | 130700 | 6921541000 | 32750 | 32750 | 32800 | 32750 | 267 |
| 374 | 20240517 | 130600 | 6912796050 | 32750 | 32750 | 32800 | 32750 | 131 |
| 375 | 20240517 | 130500 | 6908504350 | 32800 | 32750 | 32850 | 32750 | 118 |
| 376 | 20240517 | 130400 | 6904634850 | 32750 | 32750 | 32800 | 32750 | 234 |
| 377 | 20240517 | 130300 | 6896961700 | 32750 | 32750 | 32750 | 32750 | 248 |
| 378 | 20240517 | 130200 | 6888839700 | 32800 | 32750 | 32800 | 32750 | 1912 |
| 379 | 20240517 | 130100 | 6826220450 | 32800 | 32900 | 32900 | 32750 | 226 |
| 380 | 20240517 | 130000 | 6818797500 | 32850 | 32850 | 32850 | 32750 | 674 |
| 381 | 20240517 | 125900 | 6796702750 | 32800 | 32850 | 32850 | 32800 | 111 |
| 382 | 20240517 | 125800 | 6793060650 | 32800 | 32800 | 32850 | 32800 | 149 |
| 383 | 20240517 | 125700 | 6788173400 | 32800 | 32850 | 32850 | 32750 | 569 |
| 384 | 20240517 | 125600 | 6769509300 | 32800 | 32800 | 32850 | 32800 | 148 |
| 385 | 20240517 | 125500 | 6764654850 | 32800 | 32800 | 32850 | 32800 | 813 |
| 386 | 20240517 | 125400 | 6737987150 | 32800 | 32800 | 32800 | 32800 | 63 |
| 387 | 20240517 | 125300 | 6735920750 | 32850 | 32850 | 32850 | 32750 | 4946 |
| 388 | 20240517 | 125200 | 6573689700 | 32850 | 32850 | 32850 | 32800 | 168 |
| 389 | 20240517 | 125100 | 6568171150 | 32850 | 32850 | 32850 | 32800 | 133 |
| 390 | 20240517 | 125000 | 6563806750 | 32850 | 32800 | 32850 | 32800 | 371 |
| 391 | 20240517 | 124900 | 6551623950 | 32800 | 32800 | 32800 | 32800 | 1108 |
| 392 | 20240517 | 124800 | 6515281550 | 32850 | 32850 | 32850 | 32800 | 303 |
| 393 | 20240517 | 124700 | 6505332050 | 32850 | 32850 | 32850 | 32800 | 114 |
| 394 | 20240517 | 124600 | 6501588100 | 32850 | 32850 | 32850 | 32800 | 156 |
| 395 | 20240517 | 124500 | 6496467800 | 32800 | 32800 | 32850 | 32800 | 31 |
| 396 | 20240517 | 124400 | 6495450950 | 32800 | 32850 | 32850 | 32800 | 676 |
| 397 | 20240517 | 124300 | 6473246100 | 32850 | 32850 | 32900 | 32850 | 279 |
| 398 | 20240517 | 124200 | 6464079700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 399 | 20240517 | 124100 | 6464079700 | 32850 | 32850 | 32850 | 32850 | 97 |
| 400 | 20240517 | 124000 | 6460893250 | 32850 | 32850 | 32850 | 32850 | 258 |
| 401 | 20240517 | 123900 | 6452417950 | 32850 | 32850 | 32900 | 32850 | 167 |
| 402 | 20240517 | 123800 | 6446930750 | 32850 | 32850 | 32900 | 32850 | 145 |
| 403 | 20240517 | 123700 | 6442166500 | 32850 | 32850 | 32900 | 32850 | 223 |
| 404 | 20240517 | 123600 | 6434832750 | 32850 | 32900 | 32900 | 32850 | 240 |
| 405 | 20240517 | 123500 | 6426946000 | 32850 | 32850 | 32900 | 32850 | 58 |
| 406 | 20240517 | 123400 | 6425040350 | 32850 | 32850 | 32900 | 32850 | 203 |
| 407 | 20240517 | 123300 | 6418371700 | 32850 | 32850 | 32900 | 32850 | 131 |
| 408 | 20240517 | 123200 | 6414068300 | 32850 | 32850 | 32900 | 32850 | 196 |
| 409 | 20240517 | 123100 | 6407627350 | 32850 | 32850 | 32850 | 32850 | 96 |
| 410 | 20240517 | 123000 | 6404473750 | 32850 | 32850 | 32900 | 32850 | 183 |
| 411 | 20240517 | 122900 | 6398454650 | 32850 | 32850 | 32850 | 32850 | 99 |
| 412 | 20240517 | 122800 | 6395202500 | 32850 | 32850 | 32900 | 32850 | 130 |
| 413 | 20240517 | 122700 | 6390930600 | 32850 | 32850 | 32900 | 32850 | 65 |
| 414 | 20240517 | 122600 | 6388792800 | 32850 | 32850 | 32900 | 32850 | 189 |
| 415 | 20240517 | 122500 | 6382583800 | 32850 | 32900 | 32900 | 32850 | 25 |
| 416 | 20240517 | 122400 | 6381762300 | 32900 | 32850 | 32900 | 32850 | 141 |
| 417 | 20240517 | 122300 | 6377128750 | 32850 | 32900 | 32900 | 32850 | 269 |
| 418 | 20240517 | 122200 | 6368279250 | 32900 | 32900 | 32900 | 32900 | 136 |
| 419 | 20240517 | 122100 | 6363804850 | 32900 | 32950 | 32950 | 32900 | 87 |
| 420 | 20240517 | 122000 | 6360942500 | 32950 | 32850 | 32950 | 32850 | 1517 |
| 421 | 20240517 | 121900 | 6311049550 | 32850 | 32850 | 32850 | 32850 | 160 |
| 422 | 20240517 | 121800 | 6305793550 | 32850 | 32850 | 32900 | 32850 | 159 |
| 423 | 20240517 | 121700 | 6300570350 | 32850 | 32850 | 32900 | 32800 | 903 |
| 424 | 20240517 | 121600 | 6270907100 | 32800 | 32850 | 32850 | 32800 | 215 |
| 425 | 20240517 | 121500 | 6263844700 | 32850 | 32850 | 32900 | 32850 | 40 |
| 426 | 20240517 | 121400 | 6262530650 | 32850 | 32850 | 32850 | 32850 | 208 |
| 427 | 20240517 | 121300 | 6255697850 | 32850 | 32900 | 32900 | 32850 | 446 |
| 428 | 20240517 | 121200 | 6241045350 | 32850 | 32850 | 32850 | 32850 | 105 |
| 429 | 20240517 | 121100 | 6237596100 | 32900 | 32850 | 32900 | 32850 | 274 |
| 430 | 20240517 | 121000 | 6228595100 | 32850 | 32900 | 32900 | 32850 | 32 |
| 431 | 20240517 | 120900 | 6227543850 | 32900 | 32850 | 32900 | 32850 | 109 |
| 432 | 20240517 | 120800 | 6223961700 | 32800 | 32850 | 32850 | 32800 | 106 |
| 433 | 20240517 | 120700 | 6220480000 | 32850 | 32850 | 32850 | 32800 | 199 |
| 434 | 20240517 | 120600 | 6213946900 | 32850 | 32850 | 32850 | 32850 | 199 |
| 435 | 20240517 | 120500 | 6207409750 | 32900 | 32850 | 32900 | 32800 | 217 |
| 436 | 20240517 | 120400 | 6200280350 | 32850 | 32850 | 32950 | 32800 | 1247 |
| 437 | 20240517 | 120300 | 6159310500 | 32900 | 32850 | 32900 | 32850 | 30 |
| 438 | 20240517 | 120200 | 6158324950 | 32900 | 32900 | 32950 | 32850 | 101 |
| 439 | 20240517 | 120100 | 6155006100 | 32850 | 32850 | 32900 | 32850 | 206 |
| 440 | 20240517 | 120000 | 6148233850 | 32850 | 32900 | 32900 | 32850 | 207 |
| 441 | 20240517 | 115900 | 6141426750 | 32850 | 32850 | 32900 | 32850 | 105 |
| 442 | 20240517 | 115800 | 6137976450 | 32850 | 32850 | 32900 | 32850 | 133 |
| 443 | 20240517 | 115700 | 6133602400 | 32900 | 32850 | 32900 | 32850 | 116 |
| 444 | 20240517 | 115600 | 6129790000 | 32850 | 32850 | 32850 | 32850 | 16 |
| 445 | 20240517 | 115500 | 6129264400 | 32850 | 32850 | 32850 | 32850 | 225 |
| 446 | 20240517 | 115400 | 6121873150 | 32850 | 32850 | 32900 | 32850 | 81 |
| 447 | 20240517 | 115300 | 6119212000 | 32900 | 32850 | 32900 | 32850 | 76 |
| 448 | 20240517 | 115200 | 6116714100 | 32900 | 32850 | 32900 | 32850 | 1374 |
| 449 | 20240517 | 115100 | 6071566700 | 32850 | 32850 | 32900 | 32850 | 631 |
| 450 | 20240517 | 115000 | 6050838200 | 32900 | 32900 | 32900 | 32850 | 173 |
| 451 | 20240517 | 114900 | 6045151800 | 32850 | 32850 | 32900 | 32850 | 90 |
| 452 | 20240517 | 114800 | 6042195250 | 32850 | 32850 | 32850 | 32850 | 690 |
| 453 | 20240517 | 114700 | 6019528750 | 32850 | 32850 | 32850 | 32850 | 91 |
| 454 | 20240517 | 114600 | 6016539400 | 32850 | 32900 | 32900 | 32850 | 53 |
| 455 | 20240517 | 114500 | 6014797100 | 32850 | 32850 | 32900 | 32850 | 138 |
| 456 | 20240517 | 114400 | 6010263700 | 32850 | 32850 | 32900 | 32850 | 756 |
| 457 | 20240517 | 114300 | 5985428850 | 32900 | 32850 | 32900 | 32850 | 595 |
| 458 | 20240517 | 114200 | 5965882800 | 32850 | 32850 | 32900 | 32850 | 164 |
| 459 | 20240517 | 114100 | 5960494100 | 32850 | 32900 | 32900 | 32850 | 574 |
| 460 | 20240517 | 114000 | 5941632550 | 32850 | 32850 | 32900 | 32850 | 552 |
| 461 | 20240517 | 113900 | 5923498850 | 32850 | 32900 | 32900 | 32850 | 86 |
| 462 | 20240517 | 113800 | 5920671150 | 32900 | 32850 | 32900 | 32850 | 19 |
| 463 | 20240517 | 113700 | 5920046450 | 32900 | 32900 | 32950 | 32850 | 132 |
| 464 | 20240517 | 113600 | 5915708750 | 32900 | 32850 | 32900 | 32850 | 201 |
| 465 | 20240517 | 113500 | 5909098600 | 32850 | 32900 | 32900 | 32850 | 388 |
| 466 | 20240517 | 113400 | 5896334100 | 32900 | 32900 | 32900 | 32850 | 110 |
| 467 | 20240517 | 113300 | 5892715500 | 32900 | 32950 | 32950 | 32850 | 1501 |
| 468 | 20240517 | 113200 | 5843335600 | 32900 | 32900 | 32900 | 32900 | 131 |
| 469 | 20240517 | 113100 | 5839025700 | 32900 | 32950 | 32950 | 32900 | 24 |
| 470 | 20240517 | 113000 | 5838236000 | 32950 | 32900 | 32950 | 32900 | 127 |
| 471 | 20240517 | 112900 | 5834056450 | 32900 | 32900 | 32950 | 32900 | 276 |
| 472 | 20240517 | 112800 | 5824975300 | 32900 | 32900 | 32900 | 32900 | 143 |
| 473 | 20240517 | 112700 | 5820270600 | 32900 | 33000 | 33000 | 32900 | 483 |
| 474 | 20240517 | 112600 | 5804374150 | 32950 | 32950 | 33000 | 32950 | 152 |
| 475 | 20240517 | 112500 | 5799365350 | 32950 | 33000 | 33000 | 32950 | 113 |
| 476 | 20240517 | 112400 | 5795641300 | 33000 | 32950 | 33000 | 32950 | 40 |
| 477 | 20240517 | 112300 | 5794322800 | 32950 | 32950 | 32950 | 32900 | 768 |
| 478 | 20240517 | 112200 | 5769019800 | 32900 | 32900 | 32950 | 32900 | 430 |
| 479 | 20240517 | 112100 | 5754869800 | 32950 | 32900 | 32950 | 32900 | 46 |
| 480 | 20240517 | 112000 | 5753355900 | 32900 | 32900 | 32950 | 32900 | 179 |
| 481 | 20240517 | 111900 | 5747466650 | 32900 | 32900 | 32950 | 32900 | 116 |
| 482 | 20240517 | 111800 | 5743648950 | 32900 | 32900 | 32900 | 32850 | 217 |
| 483 | 20240517 | 111700 | 5736513700 | 32850 | 32850 | 32900 | 32850 | 121 |
| 484 | 20240517 | 111600 | 5732538550 | 32850 | 32900 | 32950 | 32850 | 157 |
| 485 | 20240517 | 111500 | 5727374750 | 32850 | 32900 | 32900 | 32850 | 194 |
| 486 | 20240517 | 111400 | 5720999200 | 32900 | 32850 | 32900 | 32850 | 384 |
| 487 | 20240517 | 111300 | 5708382950 | 32850 | 32900 | 32900 | 32850 | 1774 |
| 488 | 20240517 | 111200 | 5650027250 | 32950 | 32950 | 33000 | 32900 | 1438 |
| 489 | 20240517 | 111100 | 5602660000 | 32950 | 32950 | 33000 | 32950 | 173 |
| 490 | 20240517 | 111000 | 5596957500 | 32950 | 32950 | 33000 | 32950 | 103 |
| 491 | 20240517 | 110900 | 5593563550 | 32950 | 32950 | 33000 | 32950 | 26 |
| 492 | 20240517 | 110800 | 5592706800 | 32950 | 33000 | 33000 | 32950 | 94 |
| 493 | 20240517 | 110700 | 5589608900 | 33000 | 32950 | 33000 | 32950 | 770 |
| 494 | 20240517 | 110600 | 5564199600 | 32950 | 32900 | 33000 | 32900 | 4606 |
| 495 | 20240517 | 110500 | 5412628050 | 32900 | 32950 | 33050 | 32900 | 616 |
| 496 | 20240517 | 110400 | 5392299950 | 32950 | 33000 | 33000 | 32950 | 624 |
| 497 | 20240517 | 110300 | 5371737400 | 32950 | 32950 | 32950 | 32950 | 254 |
| 498 | 20240517 | 110200 | 5363368100 | 32950 | 32950 | 33000 | 32950 | 1036 |
| 499 | 20240517 | 110100 | 5329231650 | 32950 | 33050 | 33050 | 32950 | 442 |
| 500 | 20240517 | 110000 | 5314636900 | 33050 | 32950 | 33050 | 32950 | 276 |
| 501 | 20240517 | 105900 | 5305528900 | 32950 | 32950 | 33000 | 32950 | 215 |
| 502 | 20240517 | 105800 | 5298444050 | 32950 | 33050 | 33050 | 32900 | 126 |
| 503 | 20240517 | 105700 | 5294294400 | 32900 | 33000 | 33050 | 32900 | 4089 |
| 504 | 20240517 | 105600 | 5159546500 | 33000 | 33000 | 33050 | 33000 | 232 |
| 505 | 20240517 | 105500 | 5151889150 | 33000 | 33000 | 33000 | 32950 | 972 |
| 506 | 20240517 | 105400 | 5119831750 | 33000 | 33000 | 33000 | 32950 | 575 |
| 507 | 20240517 | 105300 | 5100878700 | 33000 | 33000 | 33000 | 32950 | 287 |
| 508 | 20240517 | 105200 | 5091410400 | 33000 | 33000 | 33000 | 32950 | 792 |
| 509 | 20240517 | 105100 | 5065275250 | 33000 | 33050 | 33100 | 33000 | 2452 |
| 510 | 20240517 | 105000 | 4984306300 | 33100 | 33050 | 33100 | 33050 | 318 |
| 511 | 20240517 | 104900 | 4973790350 | 33050 | 33100 | 33100 | 33050 | 682 |
| 512 | 20240517 | 104800 | 4951221200 | 33150 | 33150 | 33150 | 33100 | 231 |
| 513 | 20240517 | 104700 | 4943573650 | 33150 | 33150 | 33150 | 33150 | 254 |
| 514 | 20240517 | 104600 | 4935153550 | 33150 | 33150 | 33200 | 33150 | 258 |
| 515 | 20240517 | 104500 | 4926600100 | 33150 | 33150 | 33200 | 33150 | 70 |
| 516 | 20240517 | 104400 | 4924279200 | 33200 | 33200 | 33250 | 33200 | 192 |
| 517 | 20240517 | 104300 | 4917903550 | 33250 | 33250 | 33250 | 33200 | 369 |
| 518 | 20240517 | 104200 | 4905648800 | 33150 | 33150 | 33200 | 33100 | 461 |
| 519 | 20240517 | 104100 | 4890369650 | 33200 | 33300 | 33300 | 33200 | 114 |
| 520 | 20240517 | 104000 | 4886580950 | 33250 | 33250 | 33250 | 33150 | 136 |
| 521 | 20240517 | 103900 | 4882059500 | 33200 | 33200 | 33200 | 33200 | 57 |
| 522 | 20240517 | 103800 | 4880167100 | 33200 | 33250 | 33300 | 33200 | 557 |
| 523 | 20240517 | 103700 | 4861656150 | 33300 | 33200 | 33300 | 33200 | 566 |
| 524 | 20240517 | 103600 | 4842824900 | 33200 | 33250 | 33300 | 33200 | 1085 |
| 525 | 20240517 | 103500 | 4806775850 | 33250 | 33200 | 33250 | 33200 | 302 |
| 526 | 20240517 | 103400 | 4796744000 | 33250 | 33250 | 33300 | 33250 | 415 |
| 527 | 20240517 | 103300 | 4782945200 | 33250 | 33250 | 33300 | 33250 | 747 |
| 528 | 20240517 | 103200 | 4758106200 | 33300 | 33300 | 33300 | 33300 | 73 |
| 529 | 20240517 | 103100 | 4755675300 | 33350 | 33350 | 33400 | 33300 | 1786 |
| 530 | 20240517 | 103000 | 4696111200 | 33400 | 33350 | 33400 | 33350 | 2230 |
| 531 | 20240517 | 102900 | 4621740650 | 33350 | 33350 | 33350 | 33300 | 234 |
| 532 | 20240517 | 102800 | 4613946700 | 33350 | 33300 | 33350 | 33300 | 16 |
| 533 | 20240517 | 102700 | 4613413750 | 33300 | 33350 | 33350 | 33300 | 39 |
| 534 | 20240517 | 102600 | 4612114650 | 33350 | 33300 | 33350 | 33300 | 595 |
| 535 | 20240517 | 102500 | 4592299700 | 33250 | 33250 | 33300 | 33250 | 113 |
| 536 | 20240517 | 102400 | 4588541200 | 33300 | 33300 | 33300 | 33250 | 991 |
| 537 | 20240517 | 102300 | 4555551550 | 33300 | 33200 | 33300 | 33200 | 1096 |
| 538 | 20240517 | 102200 | 4519126000 | 33150 | 33150 | 33150 | 33100 | 369 |
| 539 | 20240517 | 102100 | 4506893800 | 33150 | 33200 | 33200 | 33100 | 446 |
| 540 | 20240517 | 102000 | 4492104250 | 33150 | 33200 | 33200 | 33150 | 591 |
| 541 | 20240517 | 101900 | 4472494900 | 33200 | 33200 | 33250 | 33150 | 268 |
| 542 | 20240517 | 101800 | 4463597700 | 33150 | 33250 | 33250 | 33150 | 196 |
| 543 | 20240517 | 101700 | 4457089500 | 33250 | 33250 | 33250 | 33200 | 804 |
| 544 | 20240517 | 101600 | 4430389550 | 33250 | 33350 | 33350 | 33250 | 540 |
| 545 | 20240517 | 101500 | 4412402000 | 33350 | 33350 | 33400 | 33300 | 2651 |
| 546 | 20240517 | 101400 | 4323994150 | 33400 | 33400 | 33400 | 33350 | 615 |
| 547 | 20240517 | 101300 | 4303453200 | 33400 | 33350 | 33400 | 33350 | 373 |
| 548 | 20240517 | 101200 | 4291012100 | 33350 | 33400 | 33400 | 33300 | 1668 |
| 549 | 20240517 | 101100 | 4235370350 | 33400 | 33350 | 33400 | 33350 | 186 |
| 550 | 20240517 | 101000 | 4229165450 | 33400 | 33350 | 33400 | 33300 | 2171 |
| 551 | 20240517 | 100900 | 4156774950 | 33350 | 33350 | 33350 | 33300 | 143 |
| 552 | 20240517 | 100800 | 4152006450 | 33350 | 33300 | 33350 | 33300 | 1235 |
| 553 | 20240517 | 100700 | 4110819250 | 33300 | 33300 | 33350 | 33300 | 517 |
| 554 | 20240517 | 100600 | 4093597950 | 33300 | 33250 | 33350 | 33250 | 1188 |
| 555 | 20240517 | 100500 | 4054059400 | 33300 | 33300 | 33300 | 33200 | 2456 |
| 556 | 20240517 | 100400 | 3972302250 | 33300 | 33300 | 33300 | 33200 | 616 |
| 557 | 20240517 | 100300 | 3951829350 | 33300 | 33300 | 33300 | 33200 | 360 |
| 558 | 20240517 | 100200 | 3939859550 | 33200 | 33150 | 33300 | 33150 | 3212 |
| 559 | 20240517 | 100100 | 3833179350 | 33200 | 33200 | 33200 | 33150 | 1493 |
| 560 | 20240517 | 100000 | 3783665350 | 33200 | 33200 | 33200 | 33150 | 311 |
| 561 | 20240517 | 095900 | 3773355350 | 33200 | 33200 | 33200 | 33150 | 579 |
| 562 | 20240517 | 095800 | 3754146350 | 33200 | 33050 | 33200 | 33050 | 3464 |
| 563 | 20240517 | 095700 | 3639453100 | 33100 | 33100 | 33100 | 33050 | 362 |
| 564 | 20240517 | 095600 | 3627482800 | 33100 | 33050 | 33100 | 33050 | 1701 |
| 565 | 20240517 | 095500 | 3571264550 | 33100 | 33050 | 33100 | 33050 | 183 |
| 566 | 20240517 | 095400 | 3565210100 | 33100 | 33100 | 33100 | 33050 | 1047 |
| 567 | 20240517 | 095300 | 3530606400 | 33100 | 33050 | 33100 | 33050 | 25 |
| 568 | 20240517 | 095200 | 3529779800 | 33050 | 33050 | 33100 | 33050 | 124 |
| 569 | 20240517 | 095100 | 3525680700 | 33050 | 33000 | 33100 | 33000 | 753 |
| 570 | 20240517 | 095000 | 3500781450 | 33050 | 33100 | 33100 | 33050 | 1220 |
| 571 | 20240517 | 094900 | 3460430350 | 33100 | 33100 | 33100 | 33100 | 321 |
| 572 | 20240517 | 094800 | 3449805250 | 33100 | 33050 | 33100 | 32950 | 836 |
| 573 | 20240517 | 094700 | 3422188650 | 33000 | 32900 | 33000 | 32900 | 1744 |
| 574 | 20240517 | 094600 | 3364725100 | 32900 | 32900 | 32950 | 32850 | 1070 |
| 575 | 20240517 | 094500 | 3329547050 | 32900 | 32950 | 32950 | 32900 | 2477 |
| 576 | 20240517 | 094400 | 3248049200 | 32900 | 33000 | 33050 | 32900 | 5457 |
| 577 | 20240517 | 094300 | 3068041950 | 33000 | 33000 | 33050 | 33000 | 1407 |
| 578 | 20240517 | 094200 | 3021586100 | 33000 | 33100 | 33100 | 33000 | 656 |
| 579 | 20240517 | 094100 | 2999905600 | 33100 | 33050 | 33150 | 33050 | 815 |
| 580 | 20240517 | 094000 | 2972942150 | 33100 | 33100 | 33100 | 33050 | 86 |
| 581 | 20240517 | 093900 | 2970096300 | 33100 | 33050 | 33100 | 33050 | 396 |
| 582 | 20240517 | 093800 | 2957007050 | 33050 | 33050 | 33200 | 33050 | 524 |
| 583 | 20240517 | 093700 | 2939680500 | 33000 | 33100 | 33200 | 33000 | 4123 |
| 584 | 20240517 | 093600 | 2803312200 | 33150 | 33200 | 33200 | 33100 | 1271 |
| 585 | 20240517 | 093500 | 2761230200 | 33150 | 33150 | 33200 | 33150 | 718 |
| 586 | 20240517 | 093400 | 2737410600 | 33150 | 33200 | 33200 | 33150 | 131 |
| 587 | 20240517 | 093300 | 2733064250 | 33200 | 33150 | 33200 | 33100 | 1453 |
| 588 | 20240517 | 093200 | 2684900250 | 33150 | 33100 | 33150 | 33100 | 464 |
| 589 | 20240517 | 093100 | 2669531250 | 33150 | 33150 | 33200 | 33100 | 652 |
| 590 | 20240517 | 093000 | 2647922450 | 33150 | 33150 | 33250 | 33100 | 1658 |
| 591 | 20240517 | 092900 | 2592951550 | 33200 | 33150 | 33250 | 33150 | 570 |
| 592 | 20240517 | 092800 | 2574028700 | 33200 | 33250 | 33300 | 33200 | 1675 |
| 593 | 20240517 | 092700 | 2518405850 | 33250 | 33200 | 33250 | 33200 | 1145 |
| 594 | 20240517 | 092600 | 2480351700 | 33250 | 33150 | 33250 | 33150 | 2145 |
| 595 | 20240517 | 092500 | 2409217650 | 33200 | 33200 | 33250 | 33150 | 1080 |
| 596 | 20240517 | 092400 | 2373365950 | 33150 | 33250 | 33250 | 33150 | 971 |
| 597 | 20240517 | 092300 | 2341116400 | 33250 | 33200 | 33250 | 33150 | 1319 |
| 598 | 20240517 | 092200 | 2297315550 | 33200 | 33300 | 33350 | 33150 | 8005 |
| 599 | 20240517 | 092100 | 2031265600 | 33350 | 33300 | 33400 | 33300 | 1611 |
| 600 | 20240517 | 092000 | 1977539750 | 33350 | 33400 | 33400 | 33300 | 1167 |
| 601 | 20240517 | 091900 | 1938613350 | 33400 | 33400 | 33450 | 33350 | 898 |
| 602 | 20240517 | 091800 | 1908610550 | 33400 | 33350 | 33400 | 33300 | 1050 |
| 603 | 20240517 | 091700 | 1873600250 | 33350 | 33350 | 33350 | 33300 | 1625 |
| 604 | 20240517 | 091600 | 1819434350 | 33350 | 33350 | 33400 | 33300 | 728 |
| 605 | 20240517 | 091500 | 1795163650 | 33400 | 33250 | 33400 | 33200 | 3970 |
| 606 | 20240517 | 091400 | 1662912150 | 33200 | 33250 | 33250 | 33200 | 1777 |
| 607 | 20240517 | 091300 | 1603832750 | 33250 | 33250 | 33250 | 33200 | 1177 |
| 608 | 20240517 | 091200 | 1564697900 | 33200 | 33300 | 33300 | 33200 | 2782 |
| 609 | 20240517 | 091100 | 1472168200 | 33300 | 33200 | 33300 | 33200 | 2489 |
| 610 | 20240517 | 091000 | 1389395500 | 33200 | 33350 | 33350 | 33200 | 1977 |
| 611 | 20240517 | 090900 | 1323603250 | 33350 | 33400 | 33400 | 33300 | 3634 |
| 612 | 20240517 | 090800 | 1202425300 | 33350 | 33350 | 33400 | 33350 | 2429 |
| 613 | 20240517 | 090700 | 1121370950 | 33350 | 33400 | 33450 | 33350 | 1393 |
| 614 | 20240517 | 090600 | 1074862300 | 33400 | 33500 | 33500 | 33400 | 3910 |
| 615 | 20240517 | 090500 | 944172450 | 33450 | 33500 | 33550 | 33450 | 2062 |
| 616 | 20240517 | 090400 | 875099450 | 33550 | 33600 | 33600 | 33450 | 3398 |
| 617 | 20240517 | 090300 | 761063650 | 33550 | 33450 | 33650 | 33400 | 10310 |
| 618 | 20240517 | 090200 | 415152300 | 33400 | 33400 | 33450 | 33400 | 628 |
| 619 | 20240517 | 090100 | 394167200 | 33400 | 33400 | 33450 | 33250 | 4209 |
| 620 | 20240517 | 090000 | 253531950 | 33400 | 33500 | 33550 | 33250 | 7545 |