33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 192100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 8189 |
| 3 | 20240513 | 192000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240513 | 191900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240513 | 191800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240513 | 191700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240513 | 191600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240513 | 191500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240513 | 191400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240513 | 191300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240513 | 191200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240513 | 191100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240513 | 191000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240513 | 190900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240513 | 190800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240513 | 190700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240513 | 190600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240513 | 190500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240513 | 190400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240513 | 190300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240513 | 190200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240513 | 190100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240513 | 190000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240513 | 185900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240513 | 185800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240513 | 185700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240513 | 185600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240513 | 185500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240513 | 185400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240513 | 185300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240513 | 185200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240513 | 185100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 8189 |
| 33 | 20240513 | 185000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240513 | 184900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240513 | 184800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240513 | 184700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240513 | 184600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240513 | 184500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240513 | 184400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240513 | 184300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240513 | 184200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240513 | 184100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240513 | 184000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240513 | 183900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240513 | 183800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240513 | 183700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240513 | 183600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240513 | 183500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240513 | 183400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240513 | 183300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240513 | 183200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240513 | 183100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240513 | 183000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240513 | 182900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240513 | 182800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240513 | 182700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240513 | 182600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240513 | 182500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240513 | 182400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240513 | 182300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240513 | 182200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240513 | 182100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 8189 |
| 63 | 20240513 | 182000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240513 | 181900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240513 | 181800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240513 | 181700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240513 | 181600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240513 | 181500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240513 | 181400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240513 | 181300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240513 | 181200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240513 | 181100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240513 | 181000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240513 | 180900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240513 | 180800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240513 | 180700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240513 | 180600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240513 | 180500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240513 | 180400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240513 | 180300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240513 | 180200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240513 | 180100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240513 | 180000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240513 | 175900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240513 | 175800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240513 | 175700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240513 | 175600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240513 | 175500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240513 | 175400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240513 | 175300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240513 | 175200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240513 | 175100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 8189 |
| 93 | 20240513 | 175000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240513 | 174900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240513 | 174800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240513 | 174700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240513 | 174600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240513 | 174500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240513 | 174400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240513 | 174300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240513 | 174200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240513 | 174100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240513 | 174000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240513 | 173900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240513 | 173800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240513 | 173700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240513 | 173600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240513 | 173500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240513 | 173400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240513 | 173300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240513 | 173200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240513 | 173100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240513 | 173000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240513 | 172900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240513 | 172800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240513 | 172700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240513 | 172600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240513 | 172500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240513 | 172400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240513 | 172300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240513 | 172200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240513 | 172100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 8189 |
| 123 | 20240513 | 172000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240513 | 171900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240513 | 171800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240513 | 171700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240513 | 171600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240513 | 171500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240513 | 171400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240513 | 171300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240513 | 171200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240513 | 171100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240513 | 171000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240513 | 170900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240513 | 170800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240513 | 170700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240513 | 170600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240513 | 170500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240513 | 170400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240513 | 170300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240513 | 170200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240513 | 170100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240513 | 170000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240513 | 165900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240513 | 165800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240513 | 165700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240513 | 165600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240513 | 165500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240513 | 165400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240513 | 165300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240513 | 165200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240513 | 165100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 8189 |
| 153 | 20240513 | 165000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240513 | 164900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240513 | 164800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240513 | 164700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240513 | 164600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240513 | 164500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240513 | 164400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240513 | 164300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240513 | 164200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240513 | 164100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240513 | 164000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240513 | 163900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240513 | 163800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240513 | 163700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240513 | 163600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240513 | 163500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240513 | 163400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240513 | 163300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240513 | 163200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240513 | 163100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240513 | 163000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240513 | 162900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240513 | 162800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240513 | 162700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240513 | 162600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240513 | 162500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240513 | 162400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240513 | 162300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240513 | 162200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240513 | 162100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 8189 |
| 183 | 20240513 | 162000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240513 | 161900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240513 | 161800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240513 | 161700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240513 | 161600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240513 | 161500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240513 | 161400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240513 | 161300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240513 | 161200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240513 | 161100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240513 | 161000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240513 | 160900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240513 | 160800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240513 | 160700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240513 | 160600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240513 | 160500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20240513 | 160400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240513 | 160300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240513 | 160200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240513 | 160100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240513 | 160000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240513 | 155900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240513 | 155800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240513 | 155700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240513 | 155600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240513 | 155500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20240513 | 155400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20240513 | 155300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20240513 | 155200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20240513 | 155100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 8189 |
| 213 | 20240513 | 155000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20240513 | 154900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20240513 | 154800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20240513 | 154700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20240513 | 154600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20240513 | 154500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20240513 | 154400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20240513 | 154300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20240513 | 154200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20240513 | 154100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20240513 | 154000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20240513 | 153900 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20240513 | 153800 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20240513 | 153700 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20240513 | 153600 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20240513 | 153500 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20240513 | 153400 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20240513 | 153300 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20240513 | 153200 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20240513 | 153100 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20240513 | 153000 | 11197990500 | 31850 | 31850 | 31850 | 31850 | 8189 |
| 234 | 20240513 | 152900 | 10937170850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20240513 | 152800 | 10937170850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 236 | 20240513 | 152700 | 10937170850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 237 | 20240513 | 152600 | 10937170850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 238 | 20240513 | 152500 | 10937170850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 239 | 20240513 | 152400 | 10937170850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 240 | 20240513 | 152300 | 10937170850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 241 | 20240513 | 152200 | 10937170850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20240513 | 152100 | 10937170850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 243 | 20240513 | 152000 | 10937170850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 244 | 20240513 | 151900 | 10937170850 | 31900 | 31900 | 31900 | 31850 | 810 |
| 245 | 20240513 | 151800 | 10911366600 | 31850 | 31800 | 31900 | 31800 | 705 |
| 246 | 20240513 | 151700 | 10888910250 | 31900 | 31850 | 31900 | 31800 | 1845 |
| 247 | 20240513 | 151600 | 10830155200 | 31850 | 31850 | 31950 | 31850 | 1377 |
| 248 | 20240513 | 151500 | 10786288350 | 31900 | 31900 | 31950 | 31850 | 758 |
| 249 | 20240513 | 151400 | 10762106150 | 31900 | 31900 | 31950 | 31850 | 3274 |
| 250 | 20240513 | 151300 | 10657711550 | 31900 | 31900 | 31950 | 31900 | 740 |
| 251 | 20240513 | 151200 | 10634105100 | 31900 | 31950 | 31950 | 31900 | 1069 |
| 252 | 20240513 | 151100 | 10599991950 | 31950 | 31900 | 31950 | 31900 | 653 |
| 253 | 20240513 | 151000 | 10579152800 | 31900 | 31900 | 31950 | 31850 | 881 |
| 254 | 20240513 | 150900 | 10551050950 | 31900 | 31850 | 31950 | 31850 | 552 |
| 255 | 20240513 | 150800 | 10533443250 | 31900 | 31950 | 31950 | 31900 | 739 |
| 256 | 20240513 | 150700 | 10509868650 | 31950 | 31950 | 31950 | 31850 | 1637 |
| 257 | 20240513 | 150600 | 10457629400 | 31950 | 31900 | 31950 | 31900 | 411 |
| 258 | 20240513 | 150500 | 10444498300 | 31900 | 31950 | 31950 | 31850 | 523 |
| 259 | 20240513 | 150400 | 10427803500 | 31950 | 31900 | 31950 | 31850 | 742 |
| 260 | 20240513 | 150300 | 10404155900 | 31900 | 31900 | 31950 | 31850 | 675 |
| 261 | 20240513 | 150200 | 10382649800 | 31900 | 31900 | 31950 | 31850 | 335 |
| 262 | 20240513 | 150100 | 10371966300 | 31850 | 31900 | 31950 | 31850 | 1503 |
| 263 | 20240513 | 150000 | 10324017000 | 31900 | 31900 | 31950 | 31900 | 153 |
| 264 | 20240513 | 145900 | 10319130750 | 31900 | 31900 | 31950 | 31900 | 367 |
| 265 | 20240513 | 145800 | 10307415450 | 31900 | 31850 | 31950 | 31850 | 157 |
| 266 | 20240513 | 145700 | 10302406100 | 31850 | 31850 | 31900 | 31850 | 102 |
| 267 | 20240513 | 145600 | 10299153900 | 31900 | 31850 | 31950 | 31850 | 183 |
| 268 | 20240513 | 145500 | 10293315100 | 31850 | 31850 | 31950 | 31850 | 304 |
| 269 | 20240513 | 145400 | 10283622150 | 31900 | 31850 | 31900 | 31850 | 827 |
| 270 | 20240513 | 145300 | 10257243750 | 31850 | 31850 | 31900 | 31850 | 387 |
| 271 | 20240513 | 145200 | 10244910600 | 31850 | 31850 | 31900 | 31850 | 299 |
| 272 | 20240513 | 145100 | 10235383250 | 31850 | 31850 | 31900 | 31850 | 500 |
| 273 | 20240513 | 145000 | 10219449700 | 31850 | 31900 | 31900 | 31850 | 208 |
| 274 | 20240513 | 144900 | 10212815250 | 31900 | 31850 | 31950 | 31850 | 272 |
| 275 | 20240513 | 144800 | 10204140000 | 31850 | 31850 | 31950 | 31850 | 242 |
| 276 | 20240513 | 144700 | 10196421000 | 31850 | 31900 | 31900 | 31850 | 142 |
| 277 | 20240513 | 144600 | 10191892450 | 31900 | 31850 | 31900 | 31800 | 2831 |
| 278 | 20240513 | 144500 | 10101664800 | 31900 | 31850 | 31900 | 31850 | 250 |
| 279 | 20240513 | 144400 | 10093696900 | 31850 | 31850 | 31900 | 31850 | 599 |
| 280 | 20240513 | 144300 | 10074610050 | 31850 | 31850 | 31850 | 31800 | 335 |
| 281 | 20240513 | 144200 | 10063944050 | 31850 | 31800 | 31900 | 31800 | 152 |
| 282 | 20240513 | 144100 | 10059101700 | 31800 | 31850 | 31900 | 31800 | 2071 |
| 283 | 20240513 | 144000 | 9993146450 | 31800 | 31850 | 31900 | 31800 | 1802 |
| 284 | 20240513 | 143900 | 9935753250 | 31850 | 31900 | 31900 | 31850 | 764 |
| 285 | 20240513 | 143800 | 9911412750 | 31850 | 31850 | 31900 | 31850 | 178 |
| 286 | 20240513 | 143700 | 9905736700 | 31850 | 31850 | 31900 | 31850 | 266 |
| 287 | 20240513 | 143600 | 9897258250 | 31900 | 31800 | 31900 | 31800 | 530 |
| 288 | 20240513 | 143500 | 9880370550 | 31800 | 31800 | 31850 | 31800 | 504 |
| 289 | 20240513 | 143400 | 9864334150 | 31800 | 31850 | 31850 | 31800 | 596 |
| 290 | 20240513 | 143300 | 9845371200 | 31800 | 31800 | 31800 | 31800 | 1530 |
| 291 | 20240513 | 143200 | 9796717200 | 31800 | 31850 | 31850 | 31800 | 540 |
| 292 | 20240513 | 143100 | 9779543700 | 31800 | 31850 | 31850 | 31800 | 495 |
| 293 | 20240513 | 143000 | 9763787850 | 31800 | 31800 | 31850 | 31800 | 328 |
| 294 | 20240513 | 142900 | 9753351400 | 31800 | 31800 | 31850 | 31800 | 326 |
| 295 | 20240513 | 142800 | 9742978000 | 31800 | 31900 | 31900 | 31800 | 363 |
| 296 | 20240513 | 142700 | 9731427400 | 31850 | 31900 | 31900 | 31800 | 2265 |
| 297 | 20240513 | 142600 | 9659258150 | 31900 | 31900 | 31950 | 31900 | 244 |
| 298 | 20240513 | 142500 | 9651470500 | 31950 | 31900 | 31950 | 31900 | 161 |
| 299 | 20240513 | 142400 | 9646332450 | 31900 | 31950 | 31950 | 31900 | 355 |
| 300 | 20240513 | 142300 | 9635005300 | 31950 | 31900 | 32000 | 31900 | 266 |
| 301 | 20240513 | 142200 | 9626505950 | 31900 | 31950 | 32000 | 31900 | 310 |
| 302 | 20240513 | 142100 | 9616601650 | 31950 | 31800 | 31950 | 31800 | 4197 |
| 303 | 20240513 | 142000 | 9482603450 | 31800 | 31850 | 31900 | 31800 | 687 |
| 304 | 20240513 | 141900 | 9460720950 | 31850 | 31850 | 31900 | 31850 | 278 |
| 305 | 20240513 | 141800 | 9451863300 | 31850 | 31800 | 31850 | 31800 | 246 |
| 306 | 20240513 | 141700 | 9444031200 | 31800 | 31800 | 31800 | 31800 | 193 |
| 307 | 20240513 | 141600 | 9437893800 | 31800 | 31800 | 31850 | 31800 | 412 |
| 308 | 20240513 | 141500 | 9424791300 | 31800 | 31850 | 31900 | 31800 | 133 |
| 309 | 20240513 | 141400 | 9420555450 | 31900 | 31850 | 31900 | 31850 | 1247 |
| 310 | 20240513 | 141300 | 9380784900 | 31850 | 31800 | 31900 | 31800 | 167 |
| 311 | 20240513 | 141200 | 9375466400 | 31800 | 31800 | 31900 | 31800 | 405 |
| 312 | 20240513 | 141100 | 9362580300 | 31850 | 31850 | 31850 | 31850 | 222 |
| 313 | 20240513 | 141000 | 9355509600 | 31850 | 31800 | 31900 | 31800 | 490 |
| 314 | 20240513 | 140900 | 9339923950 | 31800 | 31800 | 31900 | 31800 | 1562 |
| 315 | 20240513 | 140800 | 9290124000 | 31900 | 31850 | 31900 | 31800 | 1798 |
| 316 | 20240513 | 140700 | 9232879550 | 31850 | 31850 | 31900 | 31850 | 384 |
| 317 | 20240513 | 140600 | 9220649100 | 31900 | 31850 | 31900 | 31850 | 442 |
| 318 | 20240513 | 140500 | 9206555600 | 31850 | 31850 | 31900 | 31850 | 535 |
| 319 | 20240513 | 140400 | 9189513850 | 31850 | 31850 | 31900 | 31850 | 1335 |
| 320 | 20240513 | 140300 | 9146945650 | 31850 | 31800 | 31850 | 31800 | 438 |
| 321 | 20240513 | 140200 | 9132998550 | 31800 | 31800 | 31850 | 31800 | 78 |
| 322 | 20240513 | 140100 | 9130517850 | 31800 | 31800 | 31850 | 31800 | 484 |
| 323 | 20240513 | 140000 | 9115126550 | 31800 | 31850 | 31850 | 31800 | 475 |
| 324 | 20240513 | 135900 | 9100020000 | 31800 | 31850 | 31850 | 31800 | 110 |
| 325 | 20240513 | 135800 | 9096520500 | 31850 | 31850 | 31850 | 31850 | 714 |
| 326 | 20240513 | 135700 | 9073779600 | 31850 | 31850 | 31900 | 31850 | 132 |
| 327 | 20240513 | 135600 | 9069575300 | 31850 | 31900 | 31900 | 31850 | 397 |
| 328 | 20240513 | 135500 | 9056930250 | 31850 | 31900 | 31900 | 31850 | 115 |
| 329 | 20240513 | 135400 | 9053266650 | 31850 | 31850 | 31850 | 31850 | 407 |
| 330 | 20240513 | 135300 | 9040303700 | 31850 | 31850 | 31900 | 31850 | 196 |
| 331 | 20240513 | 135200 | 9034057800 | 31850 | 31800 | 31850 | 31800 | 716 |
| 332 | 20240513 | 135100 | 9011270600 | 31800 | 31800 | 31850 | 31800 | 158 |
| 333 | 20240513 | 135000 | 9006245300 | 31850 | 31800 | 31850 | 31800 | 789 |
| 334 | 20240513 | 134900 | 8981129550 | 31800 | 31800 | 31800 | 31800 | 118 |
| 335 | 20240513 | 134800 | 8977377150 | 31800 | 31800 | 31800 | 31750 | 442 |
| 336 | 20240513 | 134700 | 8963337600 | 31800 | 31750 | 31800 | 31750 | 231 |
| 337 | 20240513 | 134600 | 8955993950 | 31750 | 31750 | 31750 | 31750 | 195 |
| 338 | 20240513 | 134500 | 8949802700 | 31800 | 31750 | 31800 | 31750 | 364 |
| 339 | 20240513 | 134400 | 8938245450 | 31750 | 31800 | 31850 | 31750 | 728 |
| 340 | 20240513 | 134300 | 8915097450 | 31800 | 31800 | 31800 | 31800 | 61 |
| 341 | 20240513 | 134200 | 8913157650 | 31800 | 31800 | 31850 | 31800 | 318 |
| 342 | 20240513 | 134100 | 8903045200 | 31800 | 31850 | 31900 | 31800 | 480 |
| 343 | 20240513 | 134000 | 8887756850 | 31850 | 31800 | 31850 | 31800 | 586 |
| 344 | 20240513 | 133900 | 8869112350 | 31800 | 31900 | 31900 | 31800 | 189 |
| 345 | 20240513 | 133800 | 8863092700 | 31850 | 31850 | 31850 | 31800 | 147 |
| 346 | 20240513 | 133700 | 8858416400 | 31900 | 31800 | 31900 | 31800 | 505 |
| 347 | 20240513 | 133600 | 8842329400 | 31800 | 31850 | 31900 | 31800 | 507 |
| 348 | 20240513 | 133500 | 8826198750 | 31850 | 31900 | 31900 | 31800 | 293 |
| 349 | 20240513 | 133400 | 8816878250 | 31800 | 31700 | 31850 | 31700 | 2132 |
| 350 | 20240513 | 133300 | 8749034200 | 31700 | 31750 | 31750 | 31700 | 84 |
| 351 | 20240513 | 133200 | 8746367900 | 31700 | 31800 | 31800 | 31700 | 420 |
| 352 | 20240513 | 133100 | 8733047350 | 31750 | 31750 | 31750 | 31750 | 22 |
| 353 | 20240513 | 133000 | 8732348850 | 31750 | 31700 | 31800 | 31700 | 255 |
| 354 | 20240513 | 132900 | 8724257300 | 31700 | 31750 | 31750 | 31700 | 607 |
| 355 | 20240513 | 132800 | 8704996600 | 31750 | 31750 | 31800 | 31700 | 463 |
| 356 | 20240513 | 132700 | 8690295800 | 31750 | 31700 | 31750 | 31700 | 279 |
| 357 | 20240513 | 132600 | 8681450800 | 31700 | 31750 | 31750 | 31700 | 1255 |
| 358 | 20240513 | 132500 | 8641604800 | 31750 | 31800 | 31800 | 31750 | 401 |
| 359 | 20240513 | 132400 | 8628866650 | 31750 | 31750 | 31750 | 31750 | 137 |
| 360 | 20240513 | 132300 | 8624516900 | 31750 | 31700 | 31750 | 31700 | 275 |
| 361 | 20240513 | 132200 | 8615786150 | 31700 | 31700 | 31750 | 31700 | 1921 |
| 362 | 20240513 | 132100 | 8554812600 | 31700 | 31700 | 31700 | 31700 | 77 |
| 363 | 20240513 | 132000 | 8552371700 | 31700 | 31750 | 31750 | 31700 | 503 |
| 364 | 20240513 | 131900 | 8536409500 | 31750 | 31750 | 31800 | 31750 | 1816 |
| 365 | 20240513 | 131800 | 8478744200 | 31750 | 31750 | 31800 | 31750 | 480 |
| 366 | 20240513 | 131700 | 8463504100 | 31750 | 31800 | 31800 | 31750 | 99 |
| 367 | 20240513 | 131600 | 8460360150 | 31750 | 31750 | 31800 | 31750 | 315 |
| 368 | 20240513 | 131500 | 8450358350 | 31800 | 31750 | 31800 | 31750 | 204 |
| 369 | 20240513 | 131400 | 8443880300 | 31750 | 31750 | 31750 | 31750 | 97 |
| 370 | 20240513 | 131300 | 8440800550 | 31750 | 31700 | 31750 | 31700 | 639 |
| 371 | 20240513 | 131200 | 8420525700 | 31700 | 31700 | 31750 | 31700 | 319 |
| 372 | 20240513 | 131100 | 8410411700 | 31750 | 31700 | 31750 | 31700 | 301 |
| 373 | 20240513 | 131000 | 8400869150 | 31700 | 31750 | 31750 | 31700 | 298 |
| 374 | 20240513 | 130900 | 8391421750 | 31700 | 31750 | 31800 | 31700 | 453 |
| 375 | 20240513 | 130800 | 8377045500 | 31750 | 31750 | 31800 | 31750 | 330 |
| 376 | 20240513 | 130700 | 8366567950 | 31750 | 31800 | 31800 | 31750 | 391 |
| 377 | 20240513 | 130600 | 8354153100 | 31800 | 31800 | 31800 | 31800 | 479 |
| 378 | 20240513 | 130500 | 8338920900 | 31800 | 31800 | 31850 | 31800 | 54 |
| 379 | 20240513 | 130400 | 8337203200 | 31800 | 31800 | 31850 | 31800 | 225 |
| 380 | 20240513 | 130300 | 8330047600 | 31800 | 31800 | 31800 | 31800 | 229 |
| 381 | 20240513 | 130200 | 8322765400 | 31800 | 31800 | 31850 | 31800 | 145 |
| 382 | 20240513 | 130100 | 8318154150 | 31800 | 31750 | 31850 | 31750 | 834 |
| 383 | 20240513 | 130000 | 8291635300 | 31800 | 31700 | 31800 | 31700 | 336 |
| 384 | 20240513 | 125900 | 8280965350 | 31750 | 31750 | 31750 | 31700 | 450 |
| 385 | 20240513 | 125800 | 8266679050 | 31750 | 31750 | 31750 | 31700 | 970 |
| 386 | 20240513 | 125700 | 8235900750 | 31750 | 31800 | 31800 | 31700 | 3524 |
| 387 | 20240513 | 125600 | 8124014500 | 31800 | 31750 | 31800 | 31750 | 52 |
| 388 | 20240513 | 125500 | 8122362300 | 31800 | 31800 | 31800 | 31800 | 678 |
| 389 | 20240513 | 125400 | 8100801900 | 31850 | 31850 | 31850 | 31800 | 69 |
| 390 | 20240513 | 125300 | 8098606850 | 31850 | 31850 | 31850 | 31800 | 61 |
| 391 | 20240513 | 125200 | 8096666750 | 31800 | 31800 | 31850 | 31800 | 2037 |
| 392 | 20240513 | 125100 | 8031887750 | 31850 | 31850 | 31850 | 31800 | 98 |
| 393 | 20240513 | 125000 | 8028769550 | 31800 | 31850 | 31850 | 31800 | 206 |
| 394 | 20240513 | 124900 | 8022218200 | 31800 | 31800 | 31800 | 31800 | 59 |
| 395 | 20240513 | 124800 | 8020342000 | 31850 | 31800 | 31850 | 31800 | 71 |
| 396 | 20240513 | 124700 | 8018083400 | 31800 | 31850 | 31850 | 31800 | 32 |
| 397 | 20240513 | 124600 | 8017065700 | 31850 | 31850 | 31850 | 31800 | 59 |
| 398 | 20240513 | 124500 | 8015187900 | 31850 | 31800 | 31850 | 31800 | 470 |
| 399 | 20240513 | 124400 | 8000237900 | 31850 | 31850 | 31850 | 31800 | 98 |
| 400 | 20240513 | 124300 | 7997120700 | 31800 | 31850 | 31850 | 31800 | 60 |
| 401 | 20240513 | 124200 | 7995210350 | 31850 | 31850 | 31850 | 31800 | 106 |
| 402 | 20240513 | 124100 | 7991838450 | 31850 | 31800 | 31850 | 31800 | 133 |
| 403 | 20240513 | 124000 | 7987606950 | 31800 | 31850 | 31850 | 31800 | 42 |
| 404 | 20240513 | 123900 | 7986271200 | 31800 | 31800 | 31850 | 31800 | 474 |
| 405 | 20240513 | 123800 | 7971192450 | 31800 | 31800 | 31850 | 31800 | 159 |
| 406 | 20240513 | 123700 | 7966136200 | 31800 | 31800 | 31800 | 31800 | 140 |
| 407 | 20240513 | 123600 | 7961684200 | 31800 | 31800 | 31850 | 31800 | 271 |
| 408 | 20240513 | 123500 | 7953065850 | 31800 | 31800 | 31850 | 31800 | 50 |
| 409 | 20240513 | 123400 | 7951475050 | 31800 | 31800 | 31850 | 31800 | 120 |
| 410 | 20240513 | 123300 | 7947656550 | 31800 | 31850 | 31850 | 31800 | 19 |
| 411 | 20240513 | 123200 | 7947051600 | 31800 | 31800 | 31800 | 31800 | 111 |
| 412 | 20240513 | 123100 | 7943521800 | 31800 | 31850 | 31850 | 31800 | 79 |
| 413 | 20240513 | 123000 | 7941006150 | 31850 | 31850 | 31850 | 31800 | 99 |
| 414 | 20240513 | 122900 | 7937855400 | 31850 | 31800 | 31850 | 31800 | 393 |
| 415 | 20240513 | 122800 | 7925357000 | 31800 | 31800 | 31850 | 31800 | 245 |
| 416 | 20240513 | 122700 | 7917562750 | 31800 | 31850 | 31850 | 31800 | 191 |
| 417 | 20240513 | 122600 | 7911480600 | 31850 | 31850 | 31900 | 31850 | 100 |
| 418 | 20240513 | 122500 | 7908295000 | 31850 | 31850 | 31900 | 31850 | 231 |
| 419 | 20240513 | 122400 | 7900937550 | 31900 | 31900 | 31900 | 31850 | 422 |
| 420 | 20240513 | 122300 | 7887496600 | 31900 | 31850 | 31900 | 31850 | 25 |
| 421 | 20240513 | 122200 | 7886699300 | 31850 | 31850 | 31900 | 31850 | 280 |
| 422 | 20240513 | 122100 | 7877771500 | 31850 | 31800 | 31850 | 31750 | 2483 |
| 423 | 20240513 | 122000 | 7798700700 | 31800 | 31800 | 31850 | 31800 | 311 |
| 424 | 20240513 | 121900 | 7788809950 | 31800 | 31850 | 31850 | 31800 | 107 |
| 425 | 20240513 | 121800 | 7785402250 | 31800 | 31800 | 31800 | 31800 | 33 |
| 426 | 20240513 | 121700 | 7784352850 | 31800 | 31800 | 31850 | 31800 | 81 |
| 427 | 20240513 | 121600 | 7781775450 | 31800 | 31750 | 31800 | 31750 | 1403 |
| 428 | 20240513 | 121500 | 7737160950 | 31800 | 31800 | 31800 | 31750 | 214 |
| 429 | 20240513 | 121400 | 7730355850 | 31750 | 31850 | 31850 | 31750 | 354 |
| 430 | 20240513 | 121300 | 7719099000 | 31800 | 31800 | 31850 | 31800 | 131 |
| 431 | 20240513 | 121200 | 7714930700 | 31800 | 31800 | 31800 | 31800 | 181 |
| 432 | 20240513 | 121100 | 7709174900 | 31800 | 31800 | 31850 | 31800 | 294 |
| 433 | 20240513 | 121000 | 7699825150 | 31800 | 31800 | 31800 | 31800 | 231 |
| 434 | 20240513 | 120900 | 7692479350 | 31800 | 31800 | 31850 | 31800 | 615 |
| 435 | 20240513 | 120800 | 7672912850 | 31850 | 31800 | 31850 | 31800 | 157 |
| 436 | 20240513 | 120700 | 7667919550 | 31800 | 31800 | 31850 | 31800 | 829 |
| 437 | 20240513 | 120600 | 7641555800 | 31850 | 31800 | 31850 | 31800 | 326 |
| 438 | 20240513 | 120500 | 7631188600 | 31850 | 31850 | 31900 | 31800 | 106 |
| 439 | 20240513 | 120400 | 7627814700 | 31800 | 31800 | 31800 | 31800 | 45 |
| 440 | 20240513 | 120300 | 7626383700 | 31800 | 31850 | 31900 | 31800 | 90 |
| 441 | 20240513 | 120200 | 7623519900 | 31850 | 31850 | 31900 | 31800 | 59 |
| 442 | 20240513 | 120100 | 7621641950 | 31900 | 31800 | 31900 | 31800 | 154 |
| 443 | 20240513 | 120000 | 7616742050 | 31800 | 31850 | 31900 | 31800 | 365 |
| 444 | 20240513 | 115900 | 7605117300 | 31850 | 31850 | 31900 | 31850 | 47 |
| 445 | 20240513 | 115800 | 7603618450 | 31900 | 31850 | 31900 | 31850 | 42 |
| 446 | 20240513 | 115700 | 7602280200 | 31850 | 31850 | 31850 | 31850 | 19 |
| 447 | 20240513 | 115600 | 7601675050 | 31850 | 31850 | 31850 | 31850 | 605 |
| 448 | 20240513 | 115500 | 7582405800 | 31850 | 31900 | 31900 | 31850 | 302 |
| 449 | 20240513 | 115400 | 7572785450 | 31900 | 31900 | 31950 | 31850 | 571 |
| 450 | 20240513 | 115300 | 7554576250 | 31900 | 31950 | 31950 | 31900 | 331 |
| 451 | 20240513 | 115200 | 7544013100 | 31950 | 32000 | 32000 | 31900 | 19 |
| 452 | 20240513 | 115100 | 7543405950 | 32000 | 31950 | 32000 | 31950 | 1925 |
| 453 | 20240513 | 115000 | 7481902050 | 31950 | 31950 | 32000 | 31950 | 35 |
| 454 | 20240513 | 114900 | 7480783500 | 32000 | 31950 | 32000 | 31900 | 68 |
| 455 | 20240513 | 114800 | 7478611250 | 31850 | 31950 | 32000 | 31850 | 809 |
| 456 | 20240513 | 114700 | 7452788350 | 31950 | 31950 | 31950 | 31900 | 28 |
| 457 | 20240513 | 114600 | 7451894600 | 31900 | 31850 | 31950 | 31850 | 57 |
| 458 | 20240513 | 114500 | 7450078050 | 31850 | 31850 | 31950 | 31850 | 23 |
| 459 | 20240513 | 114400 | 7449344400 | 31850 | 31850 | 31850 | 31800 | 135 |
| 460 | 20240513 | 114300 | 7445046200 | 31900 | 31950 | 31950 | 31850 | 28 |
| 461 | 20240513 | 114200 | 7444153050 | 31950 | 31850 | 31950 | 31800 | 354 |
| 462 | 20240513 | 114100 | 7432881300 | 31900 | 31900 | 31900 | 31900 | 34 |
| 463 | 20240513 | 114000 | 7431796700 | 31900 | 31850 | 31900 | 31850 | 66 |
| 464 | 20240513 | 113900 | 7429691600 | 31850 | 31900 | 31900 | 31850 | 22 |
| 465 | 20240513 | 113800 | 7428990600 | 31850 | 31900 | 31900 | 31850 | 146 |
| 466 | 20240513 | 113700 | 7424333400 | 31850 | 31850 | 31900 | 31850 | 66 |
| 467 | 20240513 | 113600 | 7422230300 | 31850 | 31900 | 31900 | 31850 | 359 |
| 468 | 20240513 | 113500 | 7410795050 | 31850 | 31900 | 31950 | 31850 | 170 |
| 469 | 20240513 | 113400 | 7405372650 | 31950 | 31950 | 31950 | 31900 | 528 |
| 470 | 20240513 | 113300 | 7388508800 | 32000 | 31950 | 32000 | 31950 | 77 |
| 471 | 20240513 | 113200 | 7386047650 | 31950 | 31900 | 31950 | 31900 | 825 |
| 472 | 20240513 | 113100 | 7359690800 | 31900 | 31800 | 31900 | 31800 | 261 |
| 473 | 20240513 | 113000 | 7351372750 | 31800 | 31850 | 31900 | 31800 | 731 |
| 474 | 20240513 | 112900 | 7328121850 | 31900 | 31900 | 31950 | 31900 | 36 |
| 475 | 20240513 | 112800 | 7326973400 | 31900 | 31900 | 31900 | 31900 | 75 |
| 476 | 20240513 | 112700 | 7324580900 | 31950 | 31900 | 31950 | 31900 | 641 |
| 477 | 20240513 | 112600 | 7304129800 | 31900 | 31900 | 31950 | 31850 | 1323 |
| 478 | 20240513 | 112500 | 7261942900 | 31900 | 31800 | 31900 | 31800 | 90 |
| 479 | 20240513 | 112400 | 7259076550 | 31900 | 31800 | 31900 | 31800 | 361 |
| 480 | 20240513 | 112300 | 7247596150 | 31850 | 31900 | 31900 | 31850 | 71 |
| 481 | 20240513 | 112200 | 7245334300 | 31850 | 31900 | 31900 | 31800 | 345 |
| 482 | 20240513 | 112100 | 7234362550 | 31900 | 31900 | 31950 | 31750 | 6601 |
| 483 | 20240513 | 112000 | 7023752800 | 31900 | 31850 | 31900 | 31850 | 117 |
| 484 | 20240513 | 111900 | 7020020900 | 31850 | 31850 | 31850 | 31850 | 143 |
| 485 | 20240513 | 111800 | 7015466350 | 31850 | 31900 | 31950 | 31750 | 787 |
| 486 | 20240513 | 111700 | 6990455600 | 31900 | 31950 | 31950 | 31900 | 12 |
| 487 | 20240513 | 111600 | 6990072750 | 31900 | 31750 | 31900 | 31750 | 3335 |
| 488 | 20240513 | 111500 | 6883846300 | 31750 | 31750 | 31800 | 31700 | 1006 |
| 489 | 20240513 | 111400 | 6851929550 | 31750 | 31750 | 31800 | 31750 | 2410 |
| 490 | 20240513 | 111300 | 6775411600 | 31800 | 31800 | 31800 | 31750 | 47 |
| 491 | 20240513 | 111200 | 6773917550 | 31850 | 31750 | 31850 | 31750 | 485 |
| 492 | 20240513 | 111100 | 6758503600 | 31750 | 31850 | 31850 | 31750 | 528 |
| 493 | 20240513 | 111000 | 6741718400 | 31800 | 31800 | 31800 | 31800 | 854 |
| 494 | 20240513 | 110900 | 6714561200 | 31850 | 31850 | 31850 | 31800 | 55 |
| 495 | 20240513 | 110800 | 6712810750 | 31850 | 31800 | 31850 | 31800 | 178 |
| 496 | 20240513 | 110700 | 6707144850 | 31850 | 31800 | 31850 | 31800 | 129 |
| 497 | 20240513 | 110600 | 6703042350 | 31800 | 31850 | 31900 | 31750 | 851 |
| 498 | 20240513 | 110500 | 6675997100 | 31850 | 31850 | 31850 | 31800 | 238 |
| 499 | 20240513 | 110400 | 6668420400 | 31850 | 31800 | 31850 | 31800 | 169 |
| 500 | 20240513 | 110300 | 6663045600 | 31800 | 31800 | 31850 | 31800 | 442 |
| 501 | 20240513 | 110200 | 6648973300 | 31850 | 31850 | 31850 | 31800 | 720 |
| 502 | 20240513 | 110100 | 6626042100 | 31900 | 31850 | 31900 | 31800 | 1363 |
| 503 | 20240513 | 110000 | 6582636500 | 31850 | 31900 | 31900 | 31800 | 709 |
| 504 | 20240513 | 105900 | 6560071950 | 31800 | 31750 | 31900 | 31650 | 6096 |
| 505 | 20240513 | 105800 | 6365994450 | 31650 | 31700 | 31800 | 31650 | 7170 |
| 506 | 20240513 | 105700 | 6138622150 | 31700 | 31750 | 31800 | 31700 | 600 |
| 507 | 20240513 | 105600 | 6119587450 | 31750 | 31800 | 31800 | 31700 | 1994 |
| 508 | 20240513 | 105500 | 6056277250 | 31800 | 31850 | 31900 | 31800 | 4059 |
| 509 | 20240513 | 105400 | 5927194450 | 31850 | 31850 | 31850 | 31800 | 777 |
| 510 | 20240513 | 105300 | 5902484850 | 31850 | 31850 | 31900 | 31800 | 629 |
| 511 | 20240513 | 105200 | 5882456100 | 31850 | 31850 | 31900 | 31800 | 1952 |
| 512 | 20240513 | 105100 | 5820289750 | 31850 | 31850 | 31900 | 31850 | 56 |
| 513 | 20240513 | 105000 | 5818505450 | 31850 | 31850 | 31900 | 31850 | 699 |
| 514 | 20240513 | 104900 | 5796241700 | 31850 | 31900 | 31950 | 31850 | 292 |
| 515 | 20240513 | 104800 | 5786928800 | 31900 | 31900 | 31900 | 31850 | 2113 |
| 516 | 20240513 | 104700 | 5719578150 | 31900 | 31900 | 32000 | 31900 | 485 |
| 517 | 20240513 | 104600 | 5704105150 | 31950 | 31950 | 31950 | 31950 | 2168 |
| 518 | 20240513 | 104500 | 5634837550 | 32000 | 32000 | 32000 | 31950 | 1009 |
| 519 | 20240513 | 104400 | 5602598400 | 32000 | 32000 | 32000 | 31950 | 119 |
| 520 | 20240513 | 104300 | 5598790500 | 32000 | 32000 | 32000 | 32000 | 124 |
| 521 | 20240513 | 104200 | 5594822500 | 32050 | 32000 | 32050 | 31950 | 1243 |
| 522 | 20240513 | 104100 | 5555049650 | 32000 | 32000 | 32050 | 32000 | 619 |
| 523 | 20240513 | 104000 | 5535235950 | 32000 | 32050 | 32050 | 32000 | 19 |
| 524 | 20240513 | 103900 | 5534627850 | 32000 | 32050 | 32050 | 32000 | 259 |
| 525 | 20240513 | 103800 | 5526339800 | 32000 | 32000 | 32050 | 32000 | 542 |
| 526 | 20240513 | 103700 | 5508992100 | 32050 | 32050 | 32050 | 32000 | 54 |
| 527 | 20240513 | 103600 | 5507263700 | 32100 | 32050 | 32100 | 32000 | 376 |
| 528 | 20240513 | 103500 | 5495231450 | 32050 | 31950 | 32100 | 31900 | 3110 |
| 529 | 20240513 | 103400 | 5395760750 | 31900 | 31850 | 31950 | 31850 | 1006 |
| 530 | 20240513 | 103300 | 5363696100 | 31900 | 31900 | 31900 | 31850 | 227 |
| 531 | 20240513 | 103200 | 5356465400 | 31900 | 31900 | 31900 | 31850 | 518 |
| 532 | 20240513 | 103100 | 5339942700 | 31900 | 31850 | 31900 | 31850 | 484 |
| 533 | 20240513 | 103000 | 5324517450 | 31850 | 32000 | 32000 | 31850 | 1035 |
| 534 | 20240513 | 102900 | 5291530900 | 31950 | 31900 | 31950 | 31900 | 2250 |
| 535 | 20240513 | 102800 | 5219750800 | 31950 | 31900 | 31950 | 31900 | 234 |
| 536 | 20240513 | 102700 | 5212274900 | 31900 | 31900 | 31950 | 31900 | 77 |
| 537 | 20240513 | 102600 | 5209817800 | 31900 | 31950 | 31950 | 31900 | 662 |
| 538 | 20240513 | 102500 | 5188699050 | 31900 | 31900 | 31950 | 31900 | 732 |
| 539 | 20240513 | 102400 | 5165333650 | 31950 | 31950 | 32000 | 31900 | 497 |
| 540 | 20240513 | 102300 | 5149464100 | 31950 | 31950 | 31950 | 31950 | 146 |
| 541 | 20240513 | 102200 | 5144799400 | 31950 | 31950 | 32000 | 31900 | 1047 |
| 542 | 20240513 | 102100 | 5111346950 | 31950 | 31950 | 32000 | 31950 | 397 |
| 543 | 20240513 | 102000 | 5098662750 | 31950 | 32000 | 32000 | 31950 | 1039 |
| 544 | 20240513 | 101900 | 5065462200 | 32000 | 32000 | 32000 | 31950 | 109 |
| 545 | 20240513 | 101800 | 5061974800 | 32000 | 32000 | 32000 | 31950 | 1640 |
| 546 | 20240513 | 101700 | 5009558000 | 32000 | 32050 | 32050 | 32000 | 234 |
| 547 | 20240513 | 101600 | 5002069950 | 32000 | 32000 | 32100 | 32000 | 305 |
| 548 | 20240513 | 101500 | 4992309000 | 32000 | 31950 | 32000 | 31950 | 115 |
| 549 | 20240513 | 101400 | 4988632700 | 31950 | 32050 | 32100 | 31950 | 3679 |
| 550 | 20240513 | 101300 | 4870812750 | 32050 | 32100 | 32150 | 32050 | 299 |
| 551 | 20240513 | 101200 | 4861214600 | 32100 | 32100 | 32100 | 32050 | 1028 |
| 552 | 20240513 | 101100 | 4828237300 | 32100 | 32050 | 32100 | 32000 | 293 |
| 553 | 20240513 | 101000 | 4818846150 | 32000 | 32050 | 32100 | 32000 | 964 |
| 554 | 20240513 | 100900 | 4787952050 | 32050 | 32050 | 32100 | 32050 | 463 |
| 555 | 20240513 | 100800 | 4773111400 | 32050 | 32050 | 32100 | 32050 | 93 |
| 556 | 20240513 | 100700 | 4770129950 | 32050 | 32050 | 32100 | 32050 | 68 |
| 557 | 20240513 | 100600 | 4767950050 | 32100 | 32050 | 32100 | 32000 | 1003 |
| 558 | 20240513 | 100500 | 4735843050 | 32050 | 32050 | 32050 | 32000 | 626 |
| 559 | 20240513 | 100400 | 4715800700 | 32050 | 32050 | 32100 | 32000 | 590 |
| 560 | 20240513 | 100300 | 4696910150 | 32100 | 32050 | 32100 | 32050 | 364 |
| 561 | 20240513 | 100200 | 4685237400 | 32050 | 32100 | 32100 | 32000 | 569 |
| 562 | 20240513 | 100100 | 4667013000 | 32150 | 32000 | 32150 | 32000 | 89 |
| 563 | 20240513 | 100000 | 4664159700 | 32000 | 32000 | 32200 | 31900 | 1442 |
| 564 | 20240513 | 095900 | 4617933800 | 31950 | 32000 | 32050 | 31950 | 1483 |
| 565 | 20240513 | 095800 | 4570532500 | 31950 | 32050 | 32050 | 31950 | 2061 |
| 566 | 20240513 | 095700 | 4504661300 | 32000 | 32100 | 32100 | 32000 | 3451 |
| 567 | 20240513 | 095600 | 4394180600 | 32050 | 32050 | 32100 | 32050 | 329 |
| 568 | 20240513 | 095500 | 4383629100 | 32100 | 32050 | 32100 | 32050 | 669 |
| 569 | 20240513 | 095400 | 4362175050 | 32050 | 32050 | 32150 | 32000 | 1805 |
| 570 | 20240513 | 095300 | 4304354350 | 32100 | 32100 | 32150 | 32050 | 787 |
| 571 | 20240513 | 095200 | 4279090250 | 32150 | 32150 | 32150 | 32100 | 487 |
| 572 | 20240513 | 095100 | 4263437650 | 32150 | 32250 | 32250 | 32150 | 1215 |
| 573 | 20240513 | 095000 | 4224327950 | 32250 | 32250 | 32300 | 32200 | 1592 |
| 574 | 20240513 | 094900 | 4172997600 | 32250 | 32300 | 32300 | 32200 | 454 |
| 575 | 20240513 | 094800 | 4158363400 | 32250 | 32300 | 32300 | 32200 | 810 |
| 576 | 20240513 | 094700 | 4132264000 | 32300 | 32300 | 32300 | 32250 | 271 |
| 577 | 20240513 | 094600 | 4123511200 | 32300 | 32250 | 32300 | 32050 | 964 |
| 578 | 20240513 | 094500 | 4092435250 | 32300 | 32300 | 32350 | 32250 | 470 |
| 579 | 20240513 | 094400 | 4077250650 | 32250 | 32300 | 32300 | 32250 | 443 |
| 580 | 20240513 | 094300 | 4062943200 | 32300 | 32300 | 32300 | 32250 | 238 |
| 581 | 20240513 | 094200 | 4055256000 | 32300 | 32350 | 32350 | 32050 | 1266 |
| 582 | 20240513 | 094100 | 4014470700 | 32300 | 32200 | 32350 | 32200 | 4015 |
| 583 | 20240513 | 094000 | 3884993750 | 32150 | 32050 | 32200 | 32050 | 1136 |
| 584 | 20240513 | 093900 | 3848472550 | 32100 | 31950 | 32100 | 31950 | 815 |
| 585 | 20240513 | 093800 | 3822323600 | 32150 | 32100 | 32150 | 31950 | 774 |
| 586 | 20240513 | 093700 | 3797546350 | 32050 | 32150 | 32150 | 31950 | 4764 |
| 587 | 20240513 | 093600 | 3645072650 | 32100 | 32150 | 32150 | 32050 | 913 |
| 588 | 20240513 | 093500 | 3615780350 | 32200 | 32150 | 32200 | 32150 | 301 |
| 589 | 20240513 | 093400 | 3606097450 | 32150 | 32050 | 32150 | 32000 | 1013 |
| 590 | 20240513 | 093300 | 3573578400 | 32000 | 32000 | 32050 | 31950 | 2700 |
| 591 | 20240513 | 093200 | 3487111400 | 32000 | 32000 | 32050 | 31950 | 1157 |
| 592 | 20240513 | 093100 | 3450100550 | 31950 | 32050 | 32050 | 31950 | 1197 |
| 593 | 20240513 | 093000 | 3411794150 | 32050 | 31950 | 32050 | 31900 | 3649 |
| 594 | 20240513 | 092900 | 3295253050 | 31950 | 31900 | 32000 | 31900 | 4320 |
| 595 | 20240513 | 092800 | 3157371900 | 31900 | 32050 | 32100 | 31900 | 9038 |
| 596 | 20240513 | 092700 | 2868545500 | 32050 | 32000 | 32100 | 32000 | 2021 |
| 597 | 20240513 | 092600 | 2803761900 | 32000 | 32000 | 32100 | 31950 | 7309 |
| 598 | 20240513 | 092500 | 2569871450 | 32000 | 32200 | 32200 | 32000 | 9201 |
| 599 | 20240513 | 092400 | 2274631550 | 32200 | 32250 | 32250 | 32200 | 1502 |
| 600 | 20240513 | 092300 | 2226259600 | 32200 | 32250 | 32300 | 32200 | 957 |
| 601 | 20240513 | 092200 | 2195427300 | 32250 | 32350 | 32350 | 32200 | 1210 |
| 602 | 20240513 | 092100 | 2156400550 | 32300 | 32300 | 32400 | 32300 | 1213 |
| 603 | 20240513 | 092000 | 2117218250 | 32300 | 32350 | 32400 | 32300 | 492 |
| 604 | 20240513 | 091900 | 2101300400 | 32350 | 32500 | 32500 | 32350 | 4286 |
| 605 | 20240513 | 091800 | 1962354350 | 32500 | 32650 | 32650 | 32450 | 4352 |
| 606 | 20240513 | 091700 | 1820731400 | 32650 | 32650 | 32700 | 32600 | 845 |
| 607 | 20240513 | 091600 | 1793124250 | 32650 | 32750 | 32800 | 32600 | 1353 |
| 608 | 20240513 | 091500 | 1748939650 | 32800 | 32750 | 32850 | 32750 | 1170 |
| 609 | 20240513 | 091400 | 1710583650 | 32600 | 32600 | 32650 | 32600 | 868 |
| 610 | 20240513 | 091300 | 1682248000 | 32600 | 32550 | 32600 | 32550 | 662 |
| 611 | 20240513 | 091200 | 1660674350 | 32550 | 32550 | 32600 | 32450 | 6947 |
| 612 | 20240513 | 091100 | 1435100900 | 32600 | 32750 | 32750 | 32550 | 6475 |
| 613 | 20240513 | 091000 | 1223860700 | 32750 | 32850 | 32850 | 32700 | 1290 |
| 614 | 20240513 | 090900 | 1181555300 | 32850 | 32900 | 32900 | 32850 | 1977 |
| 615 | 20240513 | 090800 | 1116561500 | 32950 | 32900 | 32950 | 32900 | 1907 |
| 616 | 20240513 | 090700 | 1053819550 | 32950 | 32950 | 32950 | 32850 | 1240 |
| 617 | 20240513 | 090600 | 1013056600 | 32950 | 32900 | 32950 | 32800 | 9972 |
| 618 | 20240513 | 090500 | 684663100 | 32900 | 32850 | 32950 | 32800 | 2457 |
| 619 | 20240513 | 090400 | 603885200 | 32850 | 32750 | 32850 | 32700 | 1516 |
| 620 | 20240513 | 090300 | 554186950 | 32750 | 32650 | 32750 | 32650 | 1977 |
| 621 | 20240513 | 090200 | 489579500 | 32650 | 32650 | 32650 | 32600 | 1339 |
| 622 | 20240513 | 090100 | 445896000 | 32650 | 32900 | 32900 | 32600 | 6401 |
| 623 | 20240513 | 090000 | 236278650 | 32900 | 32800 | 32950 | 32800 | 6993 |