33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 192000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 3620 |
| 3 | 20240514 | 191900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20240514 | 191800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20240514 | 191700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20240514 | 191600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20240514 | 191500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20240514 | 191400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20240514 | 191300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20240514 | 191200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20240514 | 191100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20240514 | 191000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20240514 | 190900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20240514 | 190800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20240514 | 190700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20240514 | 190600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20240514 | 190500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20240514 | 190400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20240514 | 190300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20240514 | 190200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20240514 | 190100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20240514 | 190000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20240514 | 185900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20240514 | 185800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20240514 | 185700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20240514 | 185600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20240514 | 185500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20240514 | 185400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20240514 | 185300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20240514 | 185200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20240514 | 185100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20240514 | 185000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 3620 |
| 33 | 20240514 | 184900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20240514 | 184800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20240514 | 184700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20240514 | 184600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20240514 | 184500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20240514 | 184400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20240514 | 184300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20240514 | 184200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20240514 | 184100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20240514 | 184000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20240514 | 183900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20240514 | 183800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20240514 | 183700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20240514 | 183600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20240514 | 183500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20240514 | 183400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20240514 | 183300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20240514 | 183200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20240514 | 183100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20240514 | 183000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20240514 | 182900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20240514 | 182800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20240514 | 182700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20240514 | 182600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20240514 | 182500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20240514 | 182400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20240514 | 182300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20240514 | 182200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20240514 | 182100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20240514 | 182000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 3620 |
| 63 | 20240514 | 181900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20240514 | 181800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20240514 | 181700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20240514 | 181600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20240514 | 181500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20240514 | 181400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20240514 | 181300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20240514 | 181200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20240514 | 181100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20240514 | 181000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20240514 | 180900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20240514 | 180800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20240514 | 180700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20240514 | 180600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20240514 | 180500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20240514 | 180400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20240514 | 180300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20240514 | 180200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20240514 | 180100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20240514 | 180000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20240514 | 175900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20240514 | 175800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20240514 | 175700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20240514 | 175600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20240514 | 175500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20240514 | 175400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20240514 | 175300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20240514 | 175200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20240514 | 175100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20240514 | 175000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 3620 |
| 93 | 20240514 | 174900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20240514 | 174800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20240514 | 174700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20240514 | 174600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20240514 | 174500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20240514 | 174400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20240514 | 174300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20240514 | 174200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20240514 | 174100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20240514 | 174000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20240514 | 173900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20240514 | 173800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20240514 | 173700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20240514 | 173600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20240514 | 173500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20240514 | 173400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20240514 | 173300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20240514 | 173200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20240514 | 173100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20240514 | 173000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20240514 | 172900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20240514 | 172800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20240514 | 172700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20240514 | 172600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20240514 | 172500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20240514 | 172400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20240514 | 172300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20240514 | 172200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20240514 | 172100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20240514 | 172000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 3620 |
| 123 | 20240514 | 171900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20240514 | 171800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20240514 | 171700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20240514 | 171600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20240514 | 171500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20240514 | 171400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20240514 | 171300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20240514 | 171200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20240514 | 171100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20240514 | 171000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20240514 | 170900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20240514 | 170800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20240514 | 170700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20240514 | 170600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20240514 | 170500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20240514 | 170400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20240514 | 170300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20240514 | 170200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20240514 | 170100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20240514 | 170000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20240514 | 165900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20240514 | 165800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20240514 | 165700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20240514 | 165600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20240514 | 165500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20240514 | 165400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20240514 | 165300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20240514 | 165200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20240514 | 165100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20240514 | 165000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 3620 |
| 153 | 20240514 | 164900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20240514 | 164800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20240514 | 164700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20240514 | 164600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20240514 | 164500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20240514 | 164400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20240514 | 164300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20240514 | 164200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20240514 | 164100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20240514 | 164000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20240514 | 163900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20240514 | 163800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20240514 | 163700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20240514 | 163600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20240514 | 163500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20240514 | 163400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20240514 | 163300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20240514 | 163200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20240514 | 163100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20240514 | 163000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20240514 | 162900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20240514 | 162800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20240514 | 162700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20240514 | 162600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20240514 | 162500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20240514 | 162400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20240514 | 162300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20240514 | 162200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20240514 | 162100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20240514 | 162000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 3620 |
| 183 | 20240514 | 161900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20240514 | 161800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20240514 | 161700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20240514 | 161600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20240514 | 161500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20240514 | 161400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20240514 | 161300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20240514 | 161200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20240514 | 161100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20240514 | 161000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20240514 | 160900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20240514 | 160800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20240514 | 160700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20240514 | 160600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20240514 | 160500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20240514 | 160400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20240514 | 160300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20240514 | 160200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20240514 | 160100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20240514 | 160000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20240514 | 155900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20240514 | 155800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20240514 | 155700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20240514 | 155600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20240514 | 155500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20240514 | 155400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20240514 | 155300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20240514 | 155200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20240514 | 155100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20240514 | 155000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 3620 |
| 213 | 20240514 | 154900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20240514 | 154800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20240514 | 154700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20240514 | 154600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20240514 | 154500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20240514 | 154400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20240514 | 154300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20240514 | 154200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20240514 | 154100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20240514 | 154000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20240514 | 153900 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20240514 | 153800 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20240514 | 153700 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20240514 | 153600 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20240514 | 153500 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20240514 | 153400 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20240514 | 153300 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20240514 | 153200 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20240514 | 153100 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20240514 | 153000 | 7161818150 | 22100 | 22100 | 22100 | 22100 | 3620 |
| 233 | 20240514 | 152900 | 7081816150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20240514 | 152800 | 7081816150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20240514 | 152700 | 7081816150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20240514 | 152600 | 7081816150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20240514 | 152500 | 7081816150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20240514 | 152400 | 7081816150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20240514 | 152300 | 7081816150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 240 | 20240514 | 152200 | 7081816150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 241 | 20240514 | 152100 | 7081816150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 242 | 20240514 | 152000 | 7081816150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 243 | 20240514 | 151900 | 7081816150 | 22150 | 22150 | 22150 | 22100 | 87 |
| 244 | 20240514 | 151800 | 7079892800 | 22150 | 22050 | 22150 | 22000 | 1978 |
| 245 | 20240514 | 151700 | 7036209100 | 22050 | 22050 | 22050 | 22050 | 279 |
| 246 | 20240514 | 151600 | 7030057150 | 22050 | 22050 | 22050 | 22050 | 129 |
| 247 | 20240514 | 151500 | 7027212700 | 22050 | 22100 | 22100 | 22050 | 128 |
| 248 | 20240514 | 151400 | 7024389900 | 22050 | 22050 | 22200 | 22050 | 817 |
| 249 | 20240514 | 151300 | 7006324800 | 22050 | 22100 | 22100 | 22050 | 528 |
| 250 | 20240514 | 151200 | 6994670650 | 22100 | 22150 | 22150 | 22100 | 128 |
| 251 | 20240514 | 151100 | 6991839400 | 22150 | 22150 | 22200 | 22100 | 312 |
| 252 | 20240514 | 151000 | 6984930900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 253 | 20240514 | 150900 | 6984930900 | 22150 | 22150 | 22150 | 22150 | 205 |
| 254 | 20240514 | 150800 | 6980390150 | 22150 | 22100 | 22150 | 22100 | 597 |
| 255 | 20240514 | 150700 | 6967193950 | 22150 | 22100 | 22150 | 22100 | 6 |
| 256 | 20240514 | 150600 | 6967061100 | 22100 | 22200 | 22200 | 22100 | 869 |
| 257 | 20240514 | 150500 | 6947803050 | 22200 | 22150 | 22200 | 22150 | 6 |
| 258 | 20240514 | 150400 | 6947670000 | 22200 | 22200 | 22200 | 22200 | 14 |
| 259 | 20240514 | 150300 | 6947359200 | 22200 | 22150 | 22200 | 22150 | 122 |
| 260 | 20240514 | 150200 | 6944654300 | 22200 | 22150 | 22200 | 22150 | 166 |
| 261 | 20240514 | 150100 | 6940974100 | 22150 | 22200 | 22200 | 22150 | 34 |
| 262 | 20240514 | 150000 | 6940220800 | 22200 | 22200 | 22200 | 22200 | 28 |
| 263 | 20240514 | 145900 | 6939599200 | 22200 | 22200 | 22200 | 22150 | 115 |
| 264 | 20240514 | 145800 | 6937046250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 265 | 20240514 | 145700 | 6937046250 | 22200 | 22150 | 22200 | 22150 | 1529 |
| 266 | 20240514 | 145600 | 6903178800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 267 | 20240514 | 145500 | 6903178800 | 22150 | 22150 | 22150 | 22150 | 206 |
| 268 | 20240514 | 145400 | 6898615900 | 22150 | 22200 | 22200 | 22150 | 316 |
| 269 | 20240514 | 145300 | 6891614000 | 22200 | 22150 | 22200 | 22150 | 150 |
| 270 | 20240514 | 145200 | 6888289000 | 22150 | 22150 | 22200 | 22150 | 148 |
| 271 | 20240514 | 145100 | 6885010750 | 22150 | 22150 | 22150 | 22150 | 65 |
| 272 | 20240514 | 145000 | 6883571000 | 22250 | 22250 | 22250 | 22250 | 100 |
| 273 | 20240514 | 144900 | 6881346000 | 22150 | 22150 | 22150 | 22150 | 1 |
| 274 | 20240514 | 144800 | 6881323850 | 22250 | 22250 | 22300 | 22150 | 556 |
| 275 | 20240514 | 144700 | 6868931050 | 22150 | 22250 | 22250 | 22150 | 1018 |
| 276 | 20240514 | 144600 | 6846306250 | 22250 | 22250 | 22250 | 22250 | 1 |
| 277 | 20240514 | 144500 | 6846284000 | 22200 | 22250 | 22250 | 22200 | 107 |
| 278 | 20240514 | 144400 | 6843903300 | 22300 | 22200 | 22300 | 22200 | 48 |
| 279 | 20240514 | 144300 | 6842834000 | 22150 | 22150 | 22150 | 22150 | 668 |
| 280 | 20240514 | 144200 | 6828037800 | 22150 | 22200 | 22300 | 22150 | 882 |
| 281 | 20240514 | 144100 | 6808423450 | 22150 | 22100 | 22150 | 22100 | 368 |
| 282 | 20240514 | 144000 | 6800275200 | 22100 | 22100 | 22100 | 22050 | 455 |
| 283 | 20240514 | 143900 | 6790224700 | 22050 | 22100 | 22100 | 22050 | 241 |
| 284 | 20240514 | 143800 | 6784899050 | 22150 | 22150 | 22150 | 22150 | 101 |
| 285 | 20240514 | 143700 | 6782661900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 286 | 20240514 | 143600 | 6782661900 | 22150 | 22150 | 22150 | 22150 | 2 |
| 287 | 20240514 | 143500 | 6782617600 | 22150 | 22150 | 22150 | 22100 | 193 |
| 288 | 20240514 | 143400 | 6778343650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 289 | 20240514 | 143300 | 6778343650 | 22150 | 22150 | 22150 | 22150 | 13 |
| 290 | 20240514 | 143200 | 6778055700 | 22100 | 22100 | 22100 | 22100 | 42 |
| 291 | 20240514 | 143100 | 6777127500 | 22000 | 22100 | 22100 | 22000 | 224 |
| 292 | 20240514 | 143000 | 6772190100 | 22100 | 22000 | 22100 | 22000 | 194 |
| 293 | 20240514 | 142900 | 6767916200 | 22000 | 22000 | 22100 | 22000 | 196 |
| 294 | 20240514 | 142800 | 6763603600 | 22000 | 22050 | 22050 | 22000 | 1891 |
| 295 | 20240514 | 142700 | 6721994850 | 22050 | 22050 | 22050 | 22050 | 144 |
| 296 | 20240514 | 142600 | 6718819650 | 22050 | 22050 | 22050 | 22050 | 394 |
| 297 | 20240514 | 142500 | 6710131950 | 22050 | 22150 | 22200 | 22050 | 207 |
| 298 | 20240514 | 142400 | 6705555150 | 22150 | 22050 | 22150 | 22050 | 56 |
| 299 | 20240514 | 142300 | 6704319850 | 22100 | 22100 | 22150 | 22100 | 201 |
| 300 | 20240514 | 142200 | 6699876100 | 22150 | 22150 | 22150 | 22150 | 30 |
| 301 | 20240514 | 142100 | 6699211600 | 22150 | 22150 | 22150 | 22050 | 836 |
| 302 | 20240514 | 142000 | 6680757600 | 22050 | 22200 | 22200 | 22050 | 1128 |
| 303 | 20240514 | 141900 | 6655780850 | 22250 | 22300 | 22300 | 22250 | 8 |
| 304 | 20240514 | 141800 | 6655602800 | 22250 | 22300 | 22300 | 22250 | 820 |
| 305 | 20240514 | 141700 | 6637356500 | 22250 | 22250 | 22250 | 22250 | 44 |
| 306 | 20240514 | 141600 | 6636377500 | 22250 | 22250 | 22250 | 22250 | 4 |
| 307 | 20240514 | 141500 | 6636288500 | 22250 | 22250 | 22250 | 22250 | 330 |
| 308 | 20240514 | 141400 | 6628946000 | 22250 | 22300 | 22300 | 22250 | 125 |
| 309 | 20240514 | 141300 | 6626158750 | 22300 | 22300 | 22300 | 22300 | 94 |
| 310 | 20240514 | 141200 | 6624062550 | 22300 | 22300 | 22300 | 22300 | 9 |
| 311 | 20240514 | 141100 | 6623861850 | 22350 | 22350 | 22350 | 22300 | 177 |
| 312 | 20240514 | 141000 | 6619909300 | 22350 | 22300 | 22350 | 22250 | 584 |
| 313 | 20240514 | 140900 | 6606911350 | 22350 | 22300 | 22350 | 22300 | 53 |
| 314 | 20240514 | 140800 | 6605726950 | 22300 | 22300 | 22300 | 22300 | 40 |
| 315 | 20240514 | 140700 | 6604834950 | 22300 | 22300 | 22300 | 22300 | 27 |
| 316 | 20240514 | 140600 | 6604232850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 317 | 20240514 | 140500 | 6604232850 | 22250 | 22250 | 22250 | 22250 | 630 |
| 318 | 20240514 | 140400 | 6590215350 | 22350 | 22250 | 22350 | 22250 | 1141 |
| 319 | 20240514 | 140300 | 6564769700 | 22250 | 22250 | 22250 | 22150 | 853 |
| 320 | 20240514 | 140200 | 6545792150 | 22150 | 22150 | 22150 | 22150 | 786 |
| 321 | 20240514 | 140100 | 6528382250 | 22250 | 22150 | 22250 | 22150 | 25 |
| 322 | 20240514 | 140000 | 6527827000 | 22150 | 22150 | 22150 | 22150 | 953 |
| 323 | 20240514 | 135900 | 6506718050 | 22150 | 22250 | 22250 | 22150 | 501 |
| 324 | 20240514 | 135800 | 6495600050 | 22250 | 22250 | 22250 | 22250 | 100 |
| 325 | 20240514 | 135700 | 6493375050 | 22250 | 22350 | 22350 | 22250 | 158 |
| 326 | 20240514 | 135600 | 6489855250 | 22350 | 22400 | 22400 | 22350 | 60 |
| 327 | 20240514 | 135500 | 6488514150 | 22400 | 22400 | 22400 | 22350 | 2116 |
| 328 | 20240514 | 135400 | 6441129850 | 22400 | 22400 | 22450 | 22350 | 2337 |
| 329 | 20240514 | 135300 | 6388777750 | 22350 | 22400 | 22400 | 22350 | 237 |
| 330 | 20240514 | 135200 | 6383469250 | 22400 | 22350 | 22400 | 22350 | 773 |
| 331 | 20240514 | 135100 | 6366166650 | 22350 | 22300 | 22350 | 22300 | 227 |
| 332 | 20240514 | 135000 | 6361099800 | 22300 | 22350 | 22350 | 22300 | 595 |
| 333 | 20240514 | 134900 | 6347802400 | 22350 | 22350 | 22350 | 22350 | 898 |
| 334 | 20240514 | 134800 | 6327732100 | 22350 | 22400 | 22400 | 22350 | 23 |
| 335 | 20240514 | 134700 | 6327217400 | 22400 | 22400 | 22400 | 22400 | 740 |
| 336 | 20240514 | 134600 | 6310641400 | 22400 | 22450 | 22500 | 22400 | 4663 |
| 337 | 20240514 | 134500 | 6206018550 | 22400 | 22450 | 22450 | 22400 | 489 |
| 338 | 20240514 | 134400 | 6195048200 | 22350 | 22350 | 22400 | 22300 | 2149 |
| 339 | 20240514 | 134300 | 6147017550 | 22350 | 22400 | 22400 | 22300 | 471 |
| 340 | 20240514 | 134200 | 6136503200 | 22400 | 22400 | 22450 | 22300 | 7924 |
| 341 | 20240514 | 134100 | 5958992300 | 22400 | 22250 | 22400 | 22250 | 3496 |
| 342 | 20240514 | 134000 | 5880952400 | 22250 | 22250 | 22250 | 22250 | 797 |
| 343 | 20240514 | 133900 | 5863219150 | 22250 | 22250 | 22250 | 22250 | 936 |
| 344 | 20240514 | 133800 | 5842393150 | 22250 | 22250 | 22250 | 22250 | 4 |
| 345 | 20240514 | 133700 | 5842304150 | 22250 | 22200 | 22250 | 22200 | 531 |
| 346 | 20240514 | 133600 | 5830513650 | 22200 | 22200 | 22200 | 22200 | 487 |
| 347 | 20240514 | 133500 | 5819702250 | 22200 | 22150 | 22250 | 22150 | 188 |
| 348 | 20240514 | 133400 | 5815522100 | 22150 | 22200 | 22250 | 22150 | 67 |
| 349 | 20240514 | 133300 | 5814034900 | 22200 | 22100 | 22200 | 22100 | 180 |
| 350 | 20240514 | 133200 | 5810041800 | 22100 | 22200 | 22200 | 22100 | 36 |
| 351 | 20240514 | 133100 | 5809246000 | 22200 | 22200 | 22200 | 22100 | 81 |
| 352 | 20240514 | 133000 | 5807448000 | 22200 | 22200 | 22200 | 22200 | 248 |
| 353 | 20240514 | 132900 | 5801942400 | 22200 | 22200 | 22200 | 22200 | 42 |
| 354 | 20240514 | 132800 | 5801010000 | 22100 | 22100 | 22100 | 22100 | 4 |
| 355 | 20240514 | 132700 | 5800921600 | 22200 | 22200 | 22200 | 22200 | 27 |
| 356 | 20240514 | 132600 | 5800322200 | 22200 | 22200 | 22200 | 22200 | 1 |
| 357 | 20240514 | 132500 | 5800300000 | 22100 | 22100 | 22100 | 22100 | 16 |
| 358 | 20240514 | 132400 | 5799946400 | 22200 | 22150 | 22200 | 22150 | 36 |
| 359 | 20240514 | 132300 | 5799148750 | 22150 | 22200 | 22200 | 22150 | 654 |
| 360 | 20240514 | 132200 | 5784652650 | 22200 | 22250 | 22250 | 22200 | 46 |
| 361 | 20240514 | 132100 | 5783629400 | 22200 | 22250 | 22250 | 22200 | 2 |
| 362 | 20240514 | 132000 | 5783584950 | 22250 | 22250 | 22250 | 22200 | 527 |
| 363 | 20240514 | 131900 | 5771865850 | 22250 | 22250 | 22250 | 22250 | 396 |
| 364 | 20240514 | 131800 | 5763054850 | 22250 | 22250 | 22300 | 22250 | 261 |
| 365 | 20240514 | 131700 | 5757247550 | 22250 | 22200 | 22250 | 22200 | 1742 |
| 366 | 20240514 | 131600 | 5718524400 | 22200 | 22200 | 22200 | 22200 | 1002 |
| 367 | 20240514 | 131500 | 5696280000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 368 | 20240514 | 131400 | 5696280000 | 22200 | 22200 | 22200 | 22200 | 1 |
| 369 | 20240514 | 131300 | 5696257800 | 22200 | 22150 | 22200 | 22100 | 1562 |
| 370 | 20240514 | 131200 | 5661616250 | 22200 | 22200 | 22250 | 22200 | 1071 |
| 371 | 20240514 | 131100 | 5637840000 | 22150 | 22150 | 22150 | 22150 | 87 |
| 372 | 20240514 | 131000 | 5635912950 | 22150 | 22150 | 22150 | 22100 | 749 |
| 373 | 20240514 | 130900 | 5619327650 | 22150 | 22150 | 22150 | 22150 | 138 |
| 374 | 20240514 | 130800 | 5616270950 | 22150 | 22100 | 22150 | 22100 | 232 |
| 375 | 20240514 | 130700 | 5611141500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 376 | 20240514 | 130600 | 5611141500 | 22150 | 22150 | 22150 | 22150 | 1 |
| 377 | 20240514 | 130500 | 5611119350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 378 | 20240514 | 130400 | 5611119350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 379 | 20240514 | 130300 | 5611119350 | 22000 | 22000 | 22000 | 22000 | 110 |
| 380 | 20240514 | 130200 | 5608699350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 381 | 20240514 | 130100 | 5608699350 | 22000 | 22100 | 22150 | 22000 | 117 |
| 382 | 20240514 | 130000 | 5606111600 | 22150 | 22100 | 22150 | 22100 | 231 |
| 383 | 20240514 | 125900 | 5601003700 | 22050 | 22050 | 22050 | 22050 | 1 |
| 384 | 20240514 | 125800 | 5600981650 | 22000 | 22050 | 22050 | 22000 | 173 |
| 385 | 20240514 | 125700 | 5597171900 | 22050 | 22050 | 22050 | 22050 | 45 |
| 386 | 20240514 | 125600 | 5596179650 | 22050 | 22050 | 22050 | 22050 | 80 |
| 387 | 20240514 | 125500 | 5594415650 | 22050 | 22050 | 22050 | 22050 | 50 |
| 388 | 20240514 | 125400 | 5593313150 | 22050 | 21950 | 22050 | 21950 | 12 |
| 389 | 20240514 | 125300 | 5593049650 | 21950 | 22000 | 22000 | 21950 | 577 |
| 390 | 20240514 | 125200 | 5580365200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 391 | 20240514 | 125100 | 5580365200 | 22000 | 22150 | 22150 | 22000 | 4 |
| 392 | 20240514 | 125000 | 5580276900 | 22150 | 22000 | 22150 | 22000 | 513 |
| 393 | 20240514 | 124900 | 5568929500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 394 | 20240514 | 124800 | 5568929500 | 22150 | 22050 | 22150 | 22050 | 1503 |
| 395 | 20240514 | 124700 | 5535692050 | 21950 | 22000 | 22000 | 21950 | 483 |
| 396 | 20240514 | 124600 | 5525066900 | 22000 | 22000 | 22000 | 22000 | 1 |
| 397 | 20240514 | 124500 | 5525044900 | 21950 | 21950 | 21950 | 21950 | 106 |
| 398 | 20240514 | 124400 | 5522718200 | 22000 | 22000 | 22000 | 22000 | 100 |
| 399 | 20240514 | 124300 | 5520518200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 400 | 20240514 | 124200 | 5520518200 | 22000 | 22000 | 22000 | 22000 | 54 |
| 401 | 20240514 | 124100 | 5519330200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 402 | 20240514 | 124000 | 5519330200 | 21950 | 21950 | 21950 | 21950 | 5 |
| 403 | 20240514 | 123900 | 5519220450 | 22000 | 21950 | 22000 | 21950 | 21 |
| 404 | 20240514 | 123800 | 5518758700 | 21950 | 21950 | 21950 | 21950 | 10 |
| 405 | 20240514 | 123700 | 5518539200 | 21950 | 21950 | 21950 | 21950 | 5 |
| 406 | 20240514 | 123600 | 5518429450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 407 | 20240514 | 123500 | 5518429450 | 21950 | 21950 | 21950 | 21950 | 12 |
| 408 | 20240514 | 123400 | 5518166050 | 21950 | 21950 | 21950 | 21950 | 61 |
| 409 | 20240514 | 123300 | 5516827100 | 21950 | 21950 | 21950 | 21950 | 57 |
| 410 | 20240514 | 123200 | 5515575950 | 21950 | 21950 | 21950 | 21950 | 0 |
| 411 | 20240514 | 123100 | 5515575950 | 21950 | 21950 | 21950 | 21950 | 0 |
| 412 | 20240514 | 123000 | 5515575950 | 21950 | 21950 | 21950 | 21950 | 9 |
| 413 | 20240514 | 122900 | 5515378400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 414 | 20240514 | 122800 | 5515378400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 415 | 20240514 | 122700 | 5515378400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 416 | 20240514 | 122600 | 5515378400 | 21950 | 21950 | 21950 | 21950 | 2 |
| 417 | 20240514 | 122500 | 5515334500 | 21900 | 21900 | 21900 | 21900 | 63 |
| 418 | 20240514 | 122400 | 5513954800 | 21900 | 21950 | 21950 | 21900 | 61 |
| 419 | 20240514 | 122300 | 5512616150 | 21950 | 21950 | 21950 | 21950 | 1 |
| 420 | 20240514 | 122200 | 5512594200 | 21950 | 21850 | 21950 | 21850 | 605 |
| 421 | 20240514 | 122100 | 5499369450 | 21850 | 21900 | 21950 | 21850 | 532 |
| 422 | 20240514 | 122000 | 5487721950 | 21900 | 21900 | 21900 | 21900 | 1 |
| 423 | 20240514 | 121900 | 5487700050 | 21900 | 21900 | 21900 | 21900 | 101 |
| 424 | 20240514 | 121800 | 5485488150 | 21950 | 21950 | 21950 | 21950 | 140 |
| 425 | 20240514 | 121700 | 5482415150 | 21900 | 21900 | 21900 | 21900 | 11 |
| 426 | 20240514 | 121600 | 5482174250 | 21900 | 21900 | 21950 | 21900 | 180 |
| 427 | 20240514 | 121500 | 5478223400 | 21900 | 21900 | 21900 | 21900 | 1 |
| 428 | 20240514 | 121400 | 5478201500 | 21850 | 21900 | 21900 | 21850 | 332 |
| 429 | 20240514 | 121300 | 5470934000 | 21900 | 21900 | 21900 | 21900 | 23 |
| 430 | 20240514 | 121200 | 5470430300 | 21900 | 21900 | 21900 | 21900 | 66 |
| 431 | 20240514 | 121100 | 5468984900 | 21950 | 21950 | 21950 | 21950 | 23 |
| 432 | 20240514 | 121000 | 5468480050 | 21950 | 21950 | 21950 | 21950 | 12 |
| 433 | 20240514 | 120900 | 5468216650 | 21950 | 21950 | 21950 | 21950 | 8 |
| 434 | 20240514 | 120800 | 5468041050 | 21950 | 21900 | 21950 | 21900 | 731 |
| 435 | 20240514 | 120700 | 5452027100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 436 | 20240514 | 120600 | 5452027100 | 21950 | 21950 | 21950 | 21950 | 1 |
| 437 | 20240514 | 120500 | 5452005150 | 21900 | 21900 | 21900 | 21900 | 22 |
| 438 | 20240514 | 120400 | 5451523350 | 21850 | 21950 | 21950 | 21850 | 401 |
| 439 | 20240514 | 120300 | 5442741000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 440 | 20240514 | 120200 | 5442741000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 441 | 20240514 | 120100 | 5442741000 | 21950 | 21900 | 21950 | 21900 | 214 |
| 442 | 20240514 | 120000 | 5438044500 | 21900 | 22000 | 22000 | 21900 | 2026 |
| 443 | 20240514 | 115900 | 5393632550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 444 | 20240514 | 115800 | 5393632550 | 22100 | 22100 | 22100 | 22050 | 1072 |
| 445 | 20240514 | 115700 | 5369944900 | 22050 | 22050 | 22050 | 22050 | 500 |
| 446 | 20240514 | 115600 | 5358919900 | 22100 | 22100 | 22100 | 22100 | 1 |
| 447 | 20240514 | 115500 | 5358897800 | 22050 | 22050 | 22050 | 22050 | 1 |
| 448 | 20240514 | 115400 | 5358875750 | 22100 | 22100 | 22100 | 22100 | 10 |
| 449 | 20240514 | 115300 | 5358654750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 450 | 20240514 | 115200 | 5358654750 | 22050 | 22050 | 22050 | 22050 | 1 |
| 451 | 20240514 | 115100 | 5358632700 | 22050 | 22050 | 22050 | 22050 | 21 |
| 452 | 20240514 | 115000 | 5358169650 | 22050 | 22050 | 22100 | 22050 | 74 |
| 453 | 20240514 | 114900 | 5356537900 | 22050 | 22050 | 22050 | 22050 | 30 |
| 454 | 20240514 | 114800 | 5355876400 | 22050 | 22000 | 22050 | 22000 | 3 |
| 455 | 20240514 | 114700 | 5355810300 | 22000 | 22000 | 22000 | 22000 | 1 |
| 456 | 20240514 | 114600 | 5355788300 | 21950 | 21950 | 21950 | 21950 | 50 |
| 457 | 20240514 | 114500 | 5354690800 | 22050 | 22000 | 22050 | 22000 | 205 |
| 458 | 20240514 | 114400 | 5350172700 | 22000 | 22000 | 22000 | 22000 | 534 |
| 459 | 20240514 | 114300 | 5338424700 | 21950 | 21950 | 21950 | 21950 | 66 |
| 460 | 20240514 | 114200 | 5336976000 | 21950 | 21950 | 21950 | 21950 | 45 |
| 461 | 20240514 | 114100 | 5335988250 | 21950 | 21950 | 21950 | 21950 | 102 |
| 462 | 20240514 | 114000 | 5333749350 | 21950 | 21950 | 21950 | 21950 | 78 |
| 463 | 20240514 | 113900 | 5332037250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 464 | 20240514 | 113800 | 5332037250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 465 | 20240514 | 113700 | 5332037250 | 22000 | 21950 | 22000 | 21950 | 3 |
| 466 | 20240514 | 113600 | 5331971350 | 22000 | 21950 | 22000 | 21950 | 109 |
| 467 | 20240514 | 113500 | 5329578750 | 21900 | 21950 | 21950 | 21900 | 362 |
| 468 | 20240514 | 113400 | 5321646200 | 21950 | 21950 | 21950 | 21950 | 187 |
| 469 | 20240514 | 113300 | 5317541550 | 21950 | 22000 | 22000 | 21950 | 109 |
| 470 | 20240514 | 113200 | 5315144000 | 22000 | 22050 | 22050 | 22000 | 267 |
| 471 | 20240514 | 113100 | 5309269950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 472 | 20240514 | 113000 | 5309269950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 473 | 20240514 | 112900 | 5309269950 | 22000 | 22000 | 22000 | 22000 | 178 |
| 474 | 20240514 | 112800 | 5305353950 | 22000 | 21950 | 22000 | 21950 | 657 |
| 475 | 20240514 | 112700 | 5290907350 | 21900 | 22000 | 22000 | 21900 | 1225 |
| 476 | 20240514 | 112600 | 5263994400 | 22000 | 22000 | 22000 | 22000 | 4962 |
| 477 | 20240514 | 112500 | 5154830400 | 22000 | 22000 | 22000 | 22000 | 1 |
| 478 | 20240514 | 112400 | 5154808400 | 22000 | 22050 | 22100 | 22000 | 340 |
| 479 | 20240514 | 112300 | 5147313050 | 22050 | 22050 | 22050 | 22050 | 101 |
| 480 | 20240514 | 112200 | 5145086000 | 22100 | 22050 | 22100 | 22050 | 114 |
| 481 | 20240514 | 112100 | 5142566700 | 22000 | 22100 | 22100 | 22000 | 617 |
| 482 | 20240514 | 112000 | 5128975400 | 22150 | 22150 | 22150 | 22150 | 92 |
| 483 | 20240514 | 111900 | 5126937600 | 22050 | 22100 | 22150 | 22050 | 1037 |
| 484 | 20240514 | 111800 | 5104071000 | 22050 | 22100 | 22100 | 22050 | 207 |
| 485 | 20240514 | 111700 | 5099496350 | 22050 | 22050 | 22050 | 22050 | 12 |
| 486 | 20240514 | 111600 | 5099231750 | 22100 | 22100 | 22100 | 22100 | 440 |
| 487 | 20240514 | 111500 | 5089507750 | 22050 | 22050 | 22100 | 22050 | 12 |
| 488 | 20240514 | 111400 | 5089243100 | 22100 | 22150 | 22150 | 22050 | 10 |
| 489 | 20240514 | 111300 | 5089022100 | 22100 | 22150 | 22150 | 22100 | 201 |
| 490 | 20240514 | 111200 | 5084579950 | 22150 | 22100 | 22150 | 22100 | 41 |
| 491 | 20240514 | 111100 | 5083673800 | 22100 | 22100 | 22150 | 22100 | 234 |
| 492 | 20240514 | 111000 | 5078493450 | 22100 | 22100 | 22150 | 22100 | 399 |
| 493 | 20240514 | 110900 | 5069666550 | 22100 | 22150 | 22150 | 22100 | 9 |
| 494 | 20240514 | 110800 | 5069467550 | 22100 | 22100 | 22100 | 22050 | 42 |
| 495 | 20240514 | 110700 | 5068540350 | 22050 | 22050 | 22100 | 22050 | 1583 |
| 496 | 20240514 | 110600 | 5033616500 | 22050 | 22050 | 22050 | 22050 | 2 |
| 497 | 20240514 | 110500 | 5033572400 | 22100 | 22100 | 22100 | 22050 | 342 |
| 498 | 20240514 | 110400 | 5026015200 | 22100 | 22100 | 22100 | 22100 | 222 |
| 499 | 20240514 | 110300 | 5021109000 | 22100 | 22050 | 22100 | 22050 | 187 |
| 500 | 20240514 | 110200 | 5016979500 | 22050 | 22100 | 22150 | 22050 | 589 |
| 501 | 20240514 | 110100 | 5003964550 | 22150 | 22000 | 22150 | 22000 | 1275 |
| 502 | 20240514 | 110000 | 4975843050 | 22000 | 22100 | 22100 | 22000 | 2748 |
| 503 | 20240514 | 105900 | 4915332250 | 22100 | 22200 | 22200 | 22100 | 143 |
| 504 | 20240514 | 105800 | 4912161950 | 22100 | 22100 | 22100 | 22100 | 45 |
| 505 | 20240514 | 105700 | 4911167450 | 22150 | 22200 | 22200 | 22150 | 1385 |
| 506 | 20240514 | 105600 | 4880474350 | 22250 | 22250 | 22250 | 22250 | 1 |
| 507 | 20240514 | 105500 | 4880452100 | 22250 | 22250 | 22300 | 22250 | 581 |
| 508 | 20240514 | 105400 | 4867524650 | 22250 | 22200 | 22250 | 22200 | 459 |
| 509 | 20240514 | 105300 | 4857311950 | 22250 | 22300 | 22300 | 22250 | 75 |
| 510 | 20240514 | 105200 | 4855639500 | 22300 | 22250 | 22350 | 22250 | 617 |
| 511 | 20240514 | 105100 | 4841875450 | 22250 | 22200 | 22300 | 22200 | 2171 |
| 512 | 20240514 | 105000 | 4793564900 | 22200 | 22200 | 22200 | 22200 | 1627 |
| 513 | 20240514 | 104900 | 4757445500 | 22200 | 22150 | 22200 | 22100 | 339 |
| 514 | 20240514 | 104800 | 4749944700 | 22100 | 22100 | 22100 | 22100 | 14 |
| 515 | 20240514 | 104700 | 4749635300 | 22100 | 22150 | 22150 | 22100 | 74 |
| 516 | 20240514 | 104600 | 4747999250 | 22100 | 22150 | 22150 | 22100 | 156 |
| 517 | 20240514 | 104500 | 4744544050 | 22150 | 22100 | 22150 | 22100 | 60 |
| 518 | 20240514 | 104400 | 4743218000 | 22100 | 22100 | 22100 | 22100 | 101 |
| 519 | 20240514 | 104300 | 4740985900 | 22100 | 22100 | 22100 | 22100 | 2 |
| 520 | 20240514 | 104200 | 4740941700 | 22100 | 22050 | 22100 | 22050 | 352 |
| 521 | 20240514 | 104100 | 4733168600 | 22000 | 22000 | 22050 | 22000 | 552 |
| 522 | 20240514 | 104000 | 4721020950 | 22000 | 22100 | 22100 | 22000 | 2988 |
| 523 | 20240514 | 103900 | 4655256000 | 22100 | 22050 | 22100 | 22050 | 74 |
| 524 | 20240514 | 103800 | 4653624200 | 22050 | 22050 | 22050 | 22050 | 254 |
| 525 | 20240514 | 103700 | 4648023500 | 22050 | 22050 | 22050 | 22050 | 3 |
| 526 | 20240514 | 103600 | 4647957350 | 22050 | 22050 | 22150 | 22050 | 309 |
| 527 | 20240514 | 103500 | 4641143800 | 22050 | 22150 | 22150 | 22050 | 127 |
| 528 | 20240514 | 103400 | 4638337700 | 22100 | 22100 | 22100 | 22100 | 310 |
| 529 | 20240514 | 103300 | 4631486700 | 22100 | 22100 | 22150 | 22100 | 350 |
| 530 | 20240514 | 103200 | 4623746500 | 22100 | 22100 | 22100 | 22100 | 392 |
| 531 | 20240514 | 103100 | 4615083300 | 22100 | 22050 | 22100 | 22050 | 50 |
| 532 | 20240514 | 103000 | 4613980750 | 22050 | 22050 | 22100 | 22050 | 5 |
| 533 | 20240514 | 102900 | 4613870350 | 22100 | 22100 | 22100 | 22100 | 455 |
| 534 | 20240514 | 102800 | 4603814850 | 22100 | 22100 | 22150 | 22100 | 156 |
| 535 | 20240514 | 102700 | 4600366700 | 22100 | 22100 | 22100 | 22100 | 100 |
| 536 | 20240514 | 102600 | 4598156700 | 22100 | 22050 | 22100 | 22050 | 334 |
| 537 | 20240514 | 102500 | 4590791300 | 22100 | 22100 | 22150 | 22100 | 101 |
| 538 | 20240514 | 102400 | 4588559150 | 22050 | 22100 | 22150 | 22050 | 494 |
| 539 | 20240514 | 102300 | 4577653400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 540 | 20240514 | 102200 | 4577653400 | 22100 | 22050 | 22100 | 22050 | 116 |
| 541 | 20240514 | 102100 | 4575089850 | 22050 | 22100 | 22100 | 22050 | 560 |
| 542 | 20240514 | 102000 | 4562715850 | 22100 | 22150 | 22150 | 22100 | 329 |
| 543 | 20240514 | 101900 | 4555434950 | 22150 | 22250 | 22250 | 22100 | 240 |
| 544 | 20240514 | 101800 | 4550107550 | 22100 | 22200 | 22300 | 22100 | 900 |
| 545 | 20240514 | 101700 | 4530062450 | 22100 | 22100 | 22150 | 22100 | 573 |
| 546 | 20240514 | 101600 | 4517394150 | 22100 | 22100 | 22100 | 22100 | 14 |
| 547 | 20240514 | 101500 | 4517084750 | 22200 | 22200 | 22250 | 22200 | 721 |
| 548 | 20240514 | 101400 | 4501076150 | 22250 | 22250 | 22250 | 22200 | 518 |
| 549 | 20240514 | 101300 | 4489557900 | 22250 | 22200 | 22250 | 22200 | 249 |
| 550 | 20240514 | 101200 | 4484020300 | 22300 | 22100 | 22300 | 22100 | 2264 |
| 551 | 20240514 | 101100 | 4433672000 | 22050 | 22050 | 22150 | 22000 | 422 |
| 552 | 20240514 | 101000 | 4424366950 | 22000 | 22000 | 22050 | 22000 | 252 |
| 553 | 20240514 | 100900 | 4418814650 | 22000 | 22000 | 22000 | 21950 | 298 |
| 554 | 20240514 | 100800 | 4412260900 | 22000 | 22050 | 22050 | 22000 | 1570 |
| 555 | 20240514 | 100700 | 4377719050 | 22050 | 22100 | 22100 | 22000 | 1726 |
| 556 | 20240514 | 100600 | 4339674550 | 22100 | 22100 | 22100 | 22100 | 795 |
| 557 | 20240514 | 100500 | 4322105050 | 22150 | 22150 | 22200 | 22100 | 156 |
| 558 | 20240514 | 100400 | 4318651800 | 22150 | 22200 | 22200 | 22100 | 156 |
| 559 | 20240514 | 100300 | 4315197650 | 22200 | 22150 | 22200 | 22150 | 131 |
| 560 | 20240514 | 100200 | 4312294650 | 22150 | 22250 | 22250 | 22150 | 425 |
| 561 | 20240514 | 100100 | 4302855950 | 22250 | 22300 | 22300 | 22200 | 616 |
| 562 | 20240514 | 100000 | 4289151900 | 22300 | 22200 | 22300 | 22200 | 2385 |
| 563 | 20240514 | 095900 | 4236066800 | 22300 | 22300 | 22400 | 22200 | 5106 |
| 564 | 20240514 | 095800 | 4122073800 | 22300 | 22150 | 22300 | 22100 | 3558 |
| 565 | 20240514 | 095700 | 4043113550 | 22100 | 22200 | 22200 | 22100 | 406 |
| 566 | 20240514 | 095600 | 4034120600 | 22200 | 22050 | 22200 | 22050 | 509 |
| 567 | 20240514 | 095500 | 4022869550 | 22050 | 22050 | 22100 | 22050 | 129 |
| 568 | 20240514 | 095400 | 4020019400 | 22100 | 22050 | 22150 | 22050 | 42 |
| 569 | 20240514 | 095300 | 4019092350 | 22050 | 22100 | 22100 | 22050 | 644 |
| 570 | 20240514 | 095200 | 4004891800 | 22100 | 22100 | 22150 | 22050 | 301 |
| 571 | 20240514 | 095100 | 3998249650 | 22050 | 22150 | 22150 | 22050 | 234 |
| 572 | 20240514 | 095000 | 3993087150 | 22150 | 22150 | 22150 | 22050 | 1245 |
| 573 | 20240514 | 094900 | 3965516100 | 22150 | 22150 | 22150 | 22050 | 956 |
| 574 | 20240514 | 094800 | 3944406550 | 22050 | 22100 | 22100 | 22050 | 1114 |
| 575 | 20240514 | 094700 | 3919804900 | 22150 | 22200 | 22200 | 22150 | 551 |
| 576 | 20240514 | 094600 | 3907573550 | 22200 | 22100 | 22250 | 22050 | 1498 |
| 577 | 20240514 | 094500 | 3874348500 | 22050 | 22100 | 22150 | 22050 | 1157 |
| 578 | 20240514 | 094400 | 3848787950 | 22050 | 22100 | 22100 | 22000 | 421 |
| 579 | 20240514 | 094300 | 3839511450 | 22100 | 22050 | 22100 | 22050 | 378 |
| 580 | 20240514 | 094200 | 3831175200 | 22050 | 22000 | 22100 | 22000 | 1765 |
| 581 | 20240514 | 094100 | 3792242800 | 22000 | 22000 | 22050 | 21950 | 383 |
| 582 | 20240514 | 094000 | 3783817000 | 22050 | 22000 | 22050 | 22000 | 958 |
| 583 | 20240514 | 093900 | 3762730150 | 22000 | 21950 | 22000 | 21900 | 1501 |
| 584 | 20240514 | 093800 | 3729817900 | 21900 | 21750 | 21900 | 21750 | 173 |
| 585 | 20240514 | 093700 | 3726029950 | 21900 | 21800 | 21900 | 21750 | 1016 |
| 586 | 20240514 | 093600 | 3703924100 | 21800 | 21800 | 21900 | 21800 | 820 |
| 587 | 20240514 | 093500 | 3686004250 | 21800 | 21800 | 21850 | 21750 | 1490 |
| 588 | 20240514 | 093400 | 3653552250 | 21850 | 21900 | 21900 | 21800 | 2350 |
| 589 | 20240514 | 093300 | 3602181450 | 21950 | 21900 | 21950 | 21900 | 595 |
| 590 | 20240514 | 093200 | 3589150500 | 21900 | 21950 | 22000 | 21900 | 1084 |
| 591 | 20240514 | 093100 | 3565355350 | 21950 | 22000 | 22100 | 21950 | 2211 |
| 592 | 20240514 | 093000 | 3516685750 | 22050 | 22150 | 22150 | 22000 | 622 |
| 593 | 20240514 | 092900 | 3502961800 | 22000 | 22200 | 22200 | 22000 | 201 |
| 594 | 20240514 | 092800 | 3498527300 | 22150 | 22000 | 22150 | 22000 | 2156 |
| 595 | 20240514 | 092700 | 3450820500 | 22000 | 22100 | 22150 | 22000 | 211 |
| 596 | 20240514 | 092600 | 3446158550 | 22100 | 21950 | 22150 | 21900 | 1280 |
| 597 | 20240514 | 092500 | 3417987150 | 21950 | 22000 | 22000 | 21900 | 1327 |
| 598 | 20240514 | 092400 | 3388891200 | 22000 | 22000 | 22100 | 21950 | 3293 |
| 599 | 20240514 | 092300 | 3316450500 | 22000 | 21900 | 22000 | 21900 | 2088 |
| 600 | 20240514 | 092200 | 3270621100 | 21900 | 21900 | 21950 | 21900 | 574 |
| 601 | 20240514 | 092100 | 3258038900 | 21900 | 21950 | 21950 | 21900 | 778 |
| 602 | 20240514 | 092000 | 3240973450 | 21900 | 21850 | 22000 | 21850 | 2079 |
| 603 | 20240514 | 091900 | 3195414050 | 21850 | 21900 | 21950 | 21850 | 2991 |
| 604 | 20240514 | 091800 | 3129959850 | 21850 | 22050 | 22100 | 21850 | 7756 |
| 605 | 20240514 | 091700 | 2959453100 | 22050 | 22100 | 22100 | 22050 | 1604 |
| 606 | 20240514 | 091600 | 2924037400 | 22050 | 22100 | 22150 | 22000 | 1777 |
| 607 | 20240514 | 091500 | 2884819050 | 22100 | 22000 | 22150 | 22000 | 1791 |
| 608 | 20240514 | 091400 | 2845350150 | 22050 | 22100 | 22250 | 22050 | 5287 |
| 609 | 20240514 | 091300 | 2728366800 | 22150 | 22050 | 22200 | 22000 | 4731 |
| 610 | 20240514 | 091200 | 2624030050 | 22050 | 22250 | 22250 | 22050 | 2377 |
| 611 | 20240514 | 091100 | 2571492750 | 22150 | 22300 | 22400 | 22050 | 8609 |
| 612 | 20240514 | 091000 | 2380347600 | 22300 | 22250 | 22550 | 22250 | 10005 |
| 613 | 20240514 | 090900 | 2155967250 | 22450 | 22750 | 23000 | 22200 | 33824 |
| 614 | 20240514 | 090800 | 1387941200 | 22750 | 22750 | 22800 | 22400 | 21417 |
| 615 | 20240514 | 090700 | 902521650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 616 | 20240514 | 090600 | 902521650 | 22750 | 21750 | 22750 | 21750 | 17546 |
| 617 | 20240514 | 090500 | 512956500 | 21700 | 21450 | 21950 | 21250 | 6385 |
| 618 | 20240514 | 090400 | 374666750 | 21450 | 21200 | 21500 | 21150 | 5370 |
| 619 | 20240514 | 090300 | 260273100 | 21150 | 21200 | 21250 | 21100 | 2823 |
| 620 | 20240514 | 090200 | 200480800 | 21200 | 21250 | 21250 | 21150 | 3012 |
| 621 | 20240514 | 090100 | 136660250 | 21150 | 20900 | 21200 | 20900 | 4306 |
| 622 | 20240514 | 090000 | 46257700 | 20850 | 20700 | 20850 | 20650 | 2231 |