34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 192100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 12503 |
| 3 | 20240516 | 192000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20240516 | 191900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20240516 | 191800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20240516 | 191700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20240516 | 191600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20240516 | 191500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20240516 | 191400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20240516 | 191300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20240516 | 191200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20240516 | 191100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20240516 | 191000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20240516 | 190900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20240516 | 190800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20240516 | 190700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20240516 | 190600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20240516 | 190500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20240516 | 190400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20240516 | 190300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20240516 | 190200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20240516 | 190100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20240516 | 190000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20240516 | 185900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20240516 | 185800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20240516 | 185700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20240516 | 185600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20240516 | 185500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20240516 | 185400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20240516 | 185300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20240516 | 185200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20240516 | 185100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 12503 |
| 33 | 20240516 | 185000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20240516 | 184900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20240516 | 184800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20240516 | 184700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20240516 | 184600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20240516 | 184500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20240516 | 184400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20240516 | 184300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20240516 | 184200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20240516 | 184100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20240516 | 184000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20240516 | 183900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20240516 | 183800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20240516 | 183700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20240516 | 183600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20240516 | 183500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20240516 | 183400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20240516 | 183300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20240516 | 183200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20240516 | 183100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20240516 | 183000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20240516 | 182900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20240516 | 182800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20240516 | 182700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20240516 | 182600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20240516 | 182500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20240516 | 182400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20240516 | 182300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20240516 | 182200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20240516 | 182100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 12503 |
| 63 | 20240516 | 182000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20240516 | 181900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20240516 | 181800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20240516 | 181700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20240516 | 181600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20240516 | 181500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20240516 | 181400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20240516 | 181300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20240516 | 181200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20240516 | 181100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20240516 | 181000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20240516 | 180900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20240516 | 180800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20240516 | 180700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20240516 | 180600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20240516 | 180500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20240516 | 180400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20240516 | 180300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20240516 | 180200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20240516 | 180100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20240516 | 180000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20240516 | 175900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20240516 | 175800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20240516 | 175700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20240516 | 175600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20240516 | 175500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20240516 | 175400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20240516 | 175300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20240516 | 175200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20240516 | 175100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 12503 |
| 93 | 20240516 | 175000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20240516 | 174900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20240516 | 174800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20240516 | 174700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20240516 | 174600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20240516 | 174500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20240516 | 174400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20240516 | 174300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20240516 | 174200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20240516 | 174100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20240516 | 174000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20240516 | 173900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20240516 | 173800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20240516 | 173700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20240516 | 173600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20240516 | 173500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20240516 | 173400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20240516 | 173300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20240516 | 173200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20240516 | 173100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20240516 | 173000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20240516 | 172900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20240516 | 172800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20240516 | 172700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20240516 | 172600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20240516 | 172500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20240516 | 172400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20240516 | 172300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20240516 | 172200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20240516 | 172100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 12503 |
| 123 | 20240516 | 172000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20240516 | 171900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20240516 | 171800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20240516 | 171700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20240516 | 171600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20240516 | 171500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20240516 | 171400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20240516 | 171300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20240516 | 171200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20240516 | 171100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20240516 | 171000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20240516 | 170900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20240516 | 170800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20240516 | 170700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20240516 | 170600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20240516 | 170500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20240516 | 170400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20240516 | 170300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20240516 | 170200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20240516 | 170100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20240516 | 170000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20240516 | 165900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20240516 | 165800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20240516 | 165700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20240516 | 165600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20240516 | 165500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20240516 | 165400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20240516 | 165300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20240516 | 165200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20240516 | 165100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 12503 |
| 153 | 20240516 | 165000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20240516 | 164900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20240516 | 164800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20240516 | 164700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20240516 | 164600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20240516 | 164500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20240516 | 164400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20240516 | 164300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20240516 | 164200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20240516 | 164100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20240516 | 164000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20240516 | 163900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20240516 | 163800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20240516 | 163700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20240516 | 163600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20240516 | 163500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20240516 | 163400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20240516 | 163300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20240516 | 163200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20240516 | 163100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20240516 | 163000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20240516 | 162900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20240516 | 162800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20240516 | 162700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20240516 | 162600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20240516 | 162500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20240516 | 162400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20240516 | 162300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20240516 | 162200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20240516 | 162100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 12503 |
| 183 | 20240516 | 162000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20240516 | 161900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20240516 | 161800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20240516 | 161700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20240516 | 161600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20240516 | 161500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20240516 | 161400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20240516 | 161300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20240516 | 161200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20240516 | 161100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20240516 | 161000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20240516 | 160900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20240516 | 160800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20240516 | 160700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20240516 | 160600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20240516 | 160500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20240516 | 160400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20240516 | 160300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20240516 | 160200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20240516 | 160100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20240516 | 160000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 204 | 20240516 | 155900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20240516 | 155800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20240516 | 155700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20240516 | 155600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20240516 | 155500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20240516 | 155400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20240516 | 155300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20240516 | 155200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20240516 | 155100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 12503 |
| 213 | 20240516 | 155000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20240516 | 154900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 215 | 20240516 | 154800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 216 | 20240516 | 154700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 217 | 20240516 | 154600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 218 | 20240516 | 154500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 219 | 20240516 | 154400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 220 | 20240516 | 154300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 221 | 20240516 | 154200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 222 | 20240516 | 154100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 223 | 20240516 | 154000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 224 | 20240516 | 153900 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 225 | 20240516 | 153800 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 226 | 20240516 | 153700 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 227 | 20240516 | 153600 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 228 | 20240516 | 153500 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 229 | 20240516 | 153400 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 230 | 20240516 | 153300 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 231 | 20240516 | 153200 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 232 | 20240516 | 153100 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 0 |
| 233 | 20240516 | 153000 | 38832105650 | 35650 | 35650 | 35650 | 35650 | 12503 |
| 234 | 20240516 | 152900 | 38386373700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 235 | 20240516 | 152800 | 38386373700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 236 | 20240516 | 152700 | 38386373700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 237 | 20240516 | 152600 | 38386373700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 238 | 20240516 | 152500 | 38386373700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 239 | 20240516 | 152400 | 38386373700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 240 | 20240516 | 152300 | 38386373700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 241 | 20240516 | 152200 | 38386373700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 242 | 20240516 | 152100 | 38386373700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 243 | 20240516 | 152000 | 38386373700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 244 | 20240516 | 151900 | 38386373700 | 35750 | 35800 | 35800 | 35750 | 2348 |
| 245 | 20240516 | 151800 | 38302384150 | 35800 | 35800 | 35800 | 35750 | 3001 |
| 246 | 20240516 | 151700 | 38194984900 | 35800 | 35750 | 35800 | 35750 | 1136 |
| 247 | 20240516 | 151600 | 38154345700 | 35800 | 35750 | 35800 | 35750 | 959 |
| 248 | 20240516 | 151500 | 38120045650 | 35800 | 35800 | 35800 | 35750 | 745 |
| 249 | 20240516 | 151400 | 38093383450 | 35750 | 35800 | 35800 | 35750 | 1432 |
| 250 | 20240516 | 151300 | 38042161150 | 35750 | 35800 | 35800 | 35750 | 1354 |
| 251 | 20240516 | 151200 | 37993712150 | 35750 | 35800 | 35800 | 35750 | 3428 |
| 252 | 20240516 | 151100 | 37871130200 | 35800 | 35800 | 35800 | 35750 | 1277 |
| 253 | 20240516 | 151000 | 37825459550 | 35800 | 35800 | 35800 | 35750 | 1972 |
| 254 | 20240516 | 150900 | 37754940650 | 35800 | 35750 | 35800 | 35700 | 2739 |
| 255 | 20240516 | 150800 | 37657007400 | 35700 | 35750 | 35750 | 35700 | 2969 |
| 256 | 20240516 | 150700 | 37550967100 | 35750 | 35750 | 35750 | 35700 | 874 |
| 257 | 20240516 | 150600 | 37519752000 | 35700 | 35750 | 35750 | 35700 | 2497 |
| 258 | 20240516 | 150500 | 37430585200 | 35750 | 35750 | 35750 | 35700 | 855 |
| 259 | 20240516 | 150400 | 37400029800 | 35700 | 35750 | 35750 | 35700 | 586 |
| 260 | 20240516 | 150300 | 37379091100 | 35750 | 35750 | 35750 | 35700 | 986 |
| 261 | 20240516 | 150200 | 37343867300 | 35750 | 35750 | 35750 | 35700 | 989 |
| 262 | 20240516 | 150100 | 37308525050 | 35700 | 35750 | 35750 | 35700 | 663 |
| 263 | 20240516 | 150000 | 37284835700 | 35750 | 35750 | 35800 | 35700 | 1921 |
| 264 | 20240516 | 145900 | 37216227800 | 35800 | 35750 | 35800 | 35700 | 1119 |
| 265 | 20240516 | 145800 | 37176192450 | 35700 | 35800 | 35800 | 35700 | 3318 |
| 266 | 20240516 | 145700 | 37057719900 | 35800 | 35800 | 35800 | 35700 | 3694 |
| 267 | 20240516 | 145600 | 36925644450 | 35800 | 35800 | 35850 | 35750 | 1015 |
| 268 | 20240516 | 145500 | 36889314350 | 35800 | 35800 | 35800 | 35750 | 1140 |
| 269 | 20240516 | 145400 | 36848516400 | 35750 | 35800 | 35800 | 35750 | 963 |
| 270 | 20240516 | 145300 | 36814055750 | 35800 | 35800 | 35800 | 35750 | 753 |
| 271 | 20240516 | 145200 | 36787112100 | 35850 | 35800 | 35850 | 35750 | 561 |
| 272 | 20240516 | 145100 | 36767012150 | 35850 | 35800 | 35850 | 35750 | 3533 |
| 273 | 20240516 | 145000 | 36640524750 | 35750 | 35800 | 35800 | 35750 | 1737 |
| 274 | 20240516 | 144900 | 36578345450 | 35750 | 35800 | 35800 | 35750 | 669 |
| 275 | 20240516 | 144800 | 36554415500 | 35800 | 35750 | 35800 | 35700 | 857 |
| 276 | 20240516 | 144700 | 36523759500 | 35800 | 35800 | 35800 | 35700 | 561 |
| 277 | 20240516 | 144600 | 36503697650 | 35800 | 35750 | 35800 | 35750 | 750 |
| 278 | 20240516 | 144500 | 36476865000 | 35750 | 35750 | 35800 | 35700 | 1680 |
| 279 | 20240516 | 144400 | 36416811400 | 35750 | 35800 | 35800 | 35700 | 1245 |
| 280 | 20240516 | 144300 | 36372311400 | 35800 | 35800 | 35800 | 35700 | 2518 |
| 281 | 20240516 | 144200 | 36282269900 | 35800 | 35800 | 35800 | 35750 | 561 |
| 282 | 20240516 | 144100 | 36262203600 | 35750 | 35750 | 35800 | 35750 | 1011 |
| 283 | 20240516 | 144000 | 36226028250 | 35750 | 35750 | 35800 | 35750 | 364 |
| 284 | 20240516 | 143900 | 36213006300 | 35750 | 35750 | 35800 | 35750 | 635 |
| 285 | 20240516 | 143800 | 36190294550 | 35800 | 35800 | 35800 | 35750 | 373 |
| 286 | 20240516 | 143700 | 36176947000 | 35750 | 35750 | 35800 | 35750 | 873 |
| 287 | 20240516 | 143600 | 36145706650 | 35800 | 35800 | 35800 | 35750 | 1304 |
| 288 | 20240516 | 143500 | 36099027050 | 35750 | 35800 | 35800 | 35750 | 304 |
| 289 | 20240516 | 143400 | 36088151800 | 35750 | 35800 | 35800 | 35750 | 634 |
| 290 | 20240516 | 143300 | 36065461050 | 35800 | 35750 | 35800 | 35750 | 1597 |
| 291 | 20240516 | 143200 | 36008306600 | 35750 | 35750 | 35800 | 35750 | 1381 |
| 292 | 20240516 | 143100 | 35958908700 | 35750 | 35750 | 35800 | 35750 | 635 |
| 293 | 20240516 | 143000 | 35936194400 | 35800 | 35800 | 35800 | 35750 | 835 |
| 294 | 20240516 | 142900 | 35906321800 | 35800 | 35750 | 35800 | 35750 | 719 |
| 295 | 20240516 | 142800 | 35880597950 | 35800 | 35800 | 35800 | 35750 | 244 |
| 296 | 20240516 | 142700 | 35871869350 | 35750 | 35800 | 35800 | 35750 | 709 |
| 297 | 20240516 | 142600 | 35846495450 | 35800 | 35800 | 35800 | 35750 | 490 |
| 298 | 20240516 | 142500 | 35828966150 | 35800 | 35800 | 35800 | 35750 | 503 |
| 299 | 20240516 | 142400 | 35810966400 | 35750 | 35800 | 35800 | 35750 | 463 |
| 300 | 20240516 | 142300 | 35794402250 | 35800 | 35750 | 35850 | 35700 | 20129 |
| 301 | 20240516 | 142200 | 35074342700 | 35750 | 35700 | 35750 | 35700 | 670 |
| 302 | 20240516 | 142100 | 35050415350 | 35700 | 35700 | 35750 | 35700 | 1098 |
| 303 | 20240516 | 142000 | 35011191250 | 35700 | 35700 | 35750 | 35650 | 948 |
| 304 | 20240516 | 141900 | 34977321050 | 35700 | 35750 | 35750 | 35650 | 2677 |
| 305 | 20240516 | 141800 | 34881730900 | 35750 | 35700 | 35750 | 35700 | 1147 |
| 306 | 20240516 | 141700 | 34840757800 | 35750 | 35700 | 35750 | 35650 | 1914 |
| 307 | 20240516 | 141600 | 34772404300 | 35700 | 35700 | 35750 | 35650 | 2216 |
| 308 | 20240516 | 141500 | 34693300450 | 35750 | 35700 | 35800 | 35700 | 653 |
| 309 | 20240516 | 141400 | 34669968850 | 35750 | 35750 | 35800 | 35700 | 1996 |
| 310 | 20240516 | 141300 | 34598644050 | 35800 | 35800 | 35800 | 35750 | 474 |
| 311 | 20240516 | 141200 | 34581680800 | 35800 | 35800 | 35800 | 35750 | 523 |
| 312 | 20240516 | 141100 | 34562966250 | 35750 | 35800 | 35800 | 35750 | 639 |
| 313 | 20240516 | 141000 | 34540111200 | 35750 | 35800 | 35800 | 35750 | 488 |
| 314 | 20240516 | 140900 | 34522648700 | 35800 | 35750 | 35800 | 35750 | 912 |
| 315 | 20240516 | 140800 | 34490022450 | 35800 | 35800 | 35800 | 35750 | 416 |
| 316 | 20240516 | 140700 | 34475138300 | 35750 | 35800 | 35800 | 35750 | 919 |
| 317 | 20240516 | 140600 | 34442265650 | 35800 | 35800 | 35800 | 35750 | 558 |
| 318 | 20240516 | 140500 | 34422303050 | 35800 | 35750 | 35800 | 35750 | 732 |
| 319 | 20240516 | 140400 | 34396112950 | 35750 | 35800 | 35800 | 35750 | 513 |
| 320 | 20240516 | 140300 | 34377754550 | 35750 | 35800 | 35800 | 35750 | 345 |
| 321 | 20240516 | 140200 | 34365412450 | 35800 | 35800 | 35800 | 35750 | 615 |
| 322 | 20240516 | 140100 | 34343400950 | 35800 | 35800 | 35800 | 35750 | 612 |
| 323 | 20240516 | 140000 | 34321509600 | 35750 | 35750 | 35800 | 35750 | 415 |
| 324 | 20240516 | 135900 | 34306665100 | 35750 | 35750 | 35800 | 35750 | 526 |
| 325 | 20240516 | 135800 | 34287856750 | 35750 | 35750 | 35800 | 35750 | 541 |
| 326 | 20240516 | 135700 | 34268502200 | 35800 | 35800 | 35850 | 35750 | 470 |
| 327 | 20240516 | 135600 | 34251690050 | 35800 | 35800 | 35850 | 35750 | 443 |
| 328 | 20240516 | 135500 | 34235841500 | 35800 | 35750 | 35850 | 35750 | 582 |
| 329 | 20240516 | 135400 | 34215006950 | 35750 | 35750 | 35850 | 35750 | 483 |
| 330 | 20240516 | 135300 | 34197718150 | 35750 | 35800 | 35850 | 35750 | 572 |
| 331 | 20240516 | 135200 | 34177244800 | 35800 | 35750 | 35850 | 35750 | 591 |
| 332 | 20240516 | 135100 | 34156086350 | 35750 | 35750 | 35850 | 35700 | 425 |
| 333 | 20240516 | 135000 | 34140880450 | 35700 | 35700 | 35800 | 35700 | 707 |
| 334 | 20240516 | 134900 | 34115594850 | 35700 | 35800 | 35800 | 35700 | 623 |
| 335 | 20240516 | 134800 | 34093321800 | 35750 | 35800 | 35850 | 35750 | 448 |
| 336 | 20240516 | 134700 | 34077283300 | 35800 | 35800 | 35850 | 35800 | 943 |
| 337 | 20240516 | 134600 | 34043506550 | 35800 | 35850 | 35850 | 35800 | 1375 |
| 338 | 20240516 | 134500 | 33994226100 | 35850 | 35850 | 35850 | 35800 | 639 |
| 339 | 20240516 | 134400 | 33971331400 | 35800 | 35800 | 35850 | 35750 | 2052 |
| 340 | 20240516 | 134300 | 33897866100 | 35800 | 35850 | 35850 | 35800 | 2710 |
| 341 | 20240516 | 134200 | 33800719300 | 35800 | 35700 | 35850 | 35700 | 3381 |
| 342 | 20240516 | 134100 | 33679762950 | 35700 | 35700 | 35750 | 35700 | 515 |
| 343 | 20240516 | 134000 | 33661366700 | 35750 | 35700 | 35800 | 35700 | 208 |
| 344 | 20240516 | 133900 | 33653934150 | 35700 | 35750 | 35800 | 35700 | 616 |
| 345 | 20240516 | 133800 | 33631902700 | 35750 | 35750 | 35800 | 35750 | 415 |
| 346 | 20240516 | 133700 | 33617052150 | 35800 | 35800 | 35850 | 35750 | 402 |
| 347 | 20240516 | 133600 | 33602665400 | 35750 | 35850 | 35850 | 35750 | 255 |
| 348 | 20240516 | 133500 | 33593542950 | 35850 | 35800 | 35850 | 35750 | 352 |
| 349 | 20240516 | 133400 | 33580941350 | 35800 | 35750 | 35850 | 35750 | 604 |
| 350 | 20240516 | 133300 | 33559319100 | 35750 | 35750 | 35800 | 35750 | 602 |
| 351 | 20240516 | 133200 | 33537787350 | 35750 | 35750 | 35800 | 35750 | 707 |
| 352 | 20240516 | 133100 | 33512486250 | 35750 | 35750 | 35800 | 35750 | 251 |
| 353 | 20240516 | 133000 | 33503509150 | 35750 | 35650 | 35800 | 35650 | 2747 |
| 354 | 20240516 | 132900 | 33405263500 | 35700 | 35650 | 35750 | 35650 | 2403 |
| 355 | 20240516 | 132800 | 33319473100 | 35700 | 35600 | 35700 | 35600 | 888 |
| 356 | 20240516 | 132700 | 33287808350 | 35650 | 35600 | 35650 | 35600 | 204 |
| 357 | 20240516 | 132600 | 33280542650 | 35600 | 35600 | 35650 | 35600 | 431 |
| 358 | 20240516 | 132500 | 33265187300 | 35600 | 35600 | 35700 | 35600 | 1074 |
| 359 | 20240516 | 132400 | 33226892900 | 35600 | 35600 | 35650 | 35550 | 619 |
| 360 | 20240516 | 132300 | 33204857400 | 35550 | 35550 | 35600 | 35550 | 510 |
| 361 | 20240516 | 132200 | 33186713250 | 35550 | 35550 | 35600 | 35550 | 323 |
| 362 | 20240516 | 132100 | 33175227400 | 35550 | 35600 | 35650 | 35550 | 313 |
| 363 | 20240516 | 132000 | 33164083300 | 35550 | 35600 | 35650 | 35550 | 538 |
| 364 | 20240516 | 131900 | 33144920600 | 35600 | 35600 | 35700 | 35600 | 1105 |
| 365 | 20240516 | 131800 | 33105563650 | 35600 | 35600 | 35650 | 35600 | 689 |
| 366 | 20240516 | 131700 | 33081016200 | 35600 | 35600 | 35650 | 35600 | 600 |
| 367 | 20240516 | 131600 | 33059652900 | 35600 | 35600 | 35650 | 35600 | 1078 |
| 368 | 20240516 | 131500 | 33021244350 | 35600 | 35600 | 35700 | 35600 | 303 |
| 369 | 20240516 | 131400 | 33010442850 | 35600 | 35600 | 35700 | 35600 | 718 |
| 370 | 20240516 | 131300 | 32984836950 | 35600 | 35600 | 35650 | 35550 | 332 |
| 371 | 20240516 | 131200 | 32973015100 | 35600 | 35650 | 35700 | 35550 | 5536 |
| 372 | 20240516 | 131100 | 32775890200 | 35700 | 35600 | 35700 | 35550 | 2294 |
| 373 | 20240516 | 131000 | 32694185450 | 35650 | 35650 | 35700 | 35550 | 3926 |
| 374 | 20240516 | 130900 | 32554337000 | 35700 | 35700 | 35700 | 35650 | 861 |
| 375 | 20240516 | 130800 | 32523632150 | 35700 | 35650 | 35700 | 35650 | 399 |
| 376 | 20240516 | 130700 | 32509396800 | 35650 | 35650 | 35700 | 35650 | 640 |
| 377 | 20240516 | 130600 | 32486560300 | 35650 | 35650 | 35700 | 35650 | 275 |
| 378 | 20240516 | 130500 | 32476754700 | 35650 | 35600 | 35700 | 35600 | 697 |
| 379 | 20240516 | 130400 | 32451898450 | 35650 | 35600 | 35650 | 35600 | 448 |
| 380 | 20240516 | 130300 | 32435944700 | 35650 | 35650 | 35700 | 35600 | 346 |
| 381 | 20240516 | 130200 | 32423614050 | 35650 | 35650 | 35650 | 35600 | 454 |
| 382 | 20240516 | 130100 | 32407435750 | 35650 | 35650 | 35650 | 35550 | 1066 |
| 383 | 20240516 | 130000 | 32369479650 | 35600 | 35650 | 35650 | 35550 | 1837 |
| 384 | 20240516 | 125900 | 32304082900 | 35600 | 35650 | 35650 | 35550 | 713 |
| 385 | 20240516 | 125800 | 32278696350 | 35650 | 35600 | 35700 | 35550 | 838 |
| 386 | 20240516 | 125700 | 32248834300 | 35600 | 35650 | 35650 | 35550 | 1472 |
| 387 | 20240516 | 125600 | 32196434150 | 35650 | 35700 | 35700 | 35600 | 4347 |
| 388 | 20240516 | 125500 | 32041612000 | 35700 | 35750 | 35750 | 35700 | 981 |
| 389 | 20240516 | 125400 | 32006578350 | 35700 | 35700 | 35750 | 35650 | 578 |
| 390 | 20240516 | 125300 | 31985939900 | 35700 | 35700 | 35700 | 35650 | 1110 |
| 391 | 20240516 | 125200 | 31946332050 | 35700 | 35700 | 35700 | 35650 | 154 |
| 392 | 20240516 | 125100 | 31940835050 | 35700 | 35700 | 35700 | 35650 | 341 |
| 393 | 20240516 | 125000 | 31928661800 | 35650 | 35700 | 35700 | 35650 | 103 |
| 394 | 20240516 | 124900 | 31924987250 | 35650 | 35600 | 35700 | 35600 | 498 |
| 395 | 20240516 | 124800 | 31907233550 | 35650 | 35650 | 35650 | 35600 | 277 |
| 396 | 20240516 | 124700 | 31897364750 | 35650 | 35650 | 35650 | 35600 | 285 |
| 397 | 20240516 | 124600 | 31887205600 | 35650 | 35600 | 35650 | 35600 | 765 |
| 398 | 20240516 | 124500 | 31859957300 | 35600 | 35650 | 35650 | 35600 | 427 |
| 399 | 20240516 | 124400 | 31844742050 | 35650 | 35700 | 35700 | 35600 | 864 |
| 400 | 20240516 | 124300 | 31813961350 | 35650 | 35700 | 35700 | 35650 | 156 |
| 401 | 20240516 | 124200 | 31808396050 | 35700 | 35700 | 35700 | 35650 | 298 |
| 402 | 20240516 | 124100 | 31797763500 | 35700 | 35700 | 35700 | 35650 | 236 |
| 403 | 20240516 | 124000 | 31789345550 | 35700 | 35700 | 35700 | 35650 | 463 |
| 404 | 20240516 | 123900 | 31772819800 | 35650 | 35650 | 35700 | 35650 | 485 |
| 405 | 20240516 | 123800 | 31755520700 | 35650 | 35650 | 35700 | 35650 | 160 |
| 406 | 20240516 | 123700 | 31749813000 | 35650 | 35750 | 35750 | 35650 | 438 |
| 407 | 20240516 | 123600 | 31734163200 | 35750 | 35650 | 35750 | 35650 | 174 |
| 408 | 20240516 | 123500 | 31727946800 | 35700 | 35650 | 35700 | 35650 | 105 |
| 409 | 20240516 | 123400 | 31724201350 | 35600 | 35650 | 35700 | 35600 | 230 |
| 410 | 20240516 | 123300 | 31716003450 | 35600 | 35700 | 35700 | 35600 | 366 |
| 411 | 20240516 | 123200 | 31702951900 | 35700 | 35600 | 35700 | 35600 | 90 |
| 412 | 20240516 | 123100 | 31699743650 | 35600 | 35600 | 35650 | 35550 | 634 |
| 413 | 20240516 | 123000 | 31677165000 | 35600 | 35550 | 35650 | 35550 | 435 |
| 414 | 20240516 | 122900 | 31661684200 | 35600 | 35650 | 35650 | 35550 | 3538 |
| 415 | 20240516 | 122800 | 31535835700 | 35600 | 35650 | 35650 | 35600 | 831 |
| 416 | 20240516 | 122700 | 31506242850 | 35650 | 35700 | 35750 | 35600 | 2303 |
| 417 | 20240516 | 122600 | 31424154700 | 35750 | 35750 | 35750 | 35700 | 282 |
| 418 | 20240516 | 122500 | 31414073450 | 35750 | 35750 | 35750 | 35700 | 152 |
| 419 | 20240516 | 122400 | 31408644450 | 35750 | 35650 | 35750 | 35650 | 343 |
| 420 | 20240516 | 122300 | 31396391500 | 35650 | 35700 | 35750 | 35650 | 351 |
| 421 | 20240516 | 122200 | 31383854800 | 35750 | 35650 | 35750 | 35650 | 407 |
| 422 | 20240516 | 122100 | 31369328550 | 35700 | 35750 | 35800 | 35650 | 237 |
| 423 | 20240516 | 122000 | 31360859100 | 35750 | 35700 | 35800 | 35650 | 188 |
| 424 | 20240516 | 121900 | 31354144800 | 35700 | 35750 | 35800 | 35700 | 952 |
| 425 | 20240516 | 121800 | 31320129400 | 35800 | 35750 | 35800 | 35700 | 333 |
| 426 | 20240516 | 121700 | 31308216700 | 35750 | 35800 | 35800 | 35700 | 945 |
| 427 | 20240516 | 121600 | 31274448700 | 35750 | 35850 | 35850 | 35750 | 484 |
| 428 | 20240516 | 121500 | 31257136200 | 35850 | 35800 | 35850 | 35750 | 392 |
| 429 | 20240516 | 121400 | 31243100800 | 35850 | 35850 | 35900 | 35800 | 310 |
| 430 | 20240516 | 121300 | 31231996350 | 35800 | 35850 | 35900 | 35800 | 341 |
| 431 | 20240516 | 121200 | 31219761400 | 35850 | 35850 | 35900 | 35800 | 557 |
| 432 | 20240516 | 121100 | 31199808650 | 35850 | 35850 | 35850 | 35800 | 616 |
| 433 | 20240516 | 121000 | 31177747800 | 35900 | 35900 | 35900 | 35850 | 409 |
| 434 | 20240516 | 120900 | 31163077150 | 35900 | 35850 | 35900 | 35850 | 589 |
| 435 | 20240516 | 120800 | 31141939100 | 35900 | 35900 | 35900 | 35850 | 378 |
| 436 | 20240516 | 120700 | 31128372300 | 35900 | 35900 | 35900 | 35850 | 303 |
| 437 | 20240516 | 120600 | 31117496800 | 35850 | 35900 | 35900 | 35850 | 404 |
| 438 | 20240516 | 120500 | 31103001650 | 35900 | 35850 | 35900 | 35850 | 312 |
| 439 | 20240516 | 120400 | 31091805600 | 35900 | 35850 | 35900 | 35850 | 473 |
| 440 | 20240516 | 120300 | 31074834350 | 35900 | 35850 | 35900 | 35850 | 1373 |
| 441 | 20240516 | 120200 | 31025551650 | 35900 | 35900 | 35900 | 35850 | 234 |
| 442 | 20240516 | 120100 | 31017157900 | 35850 | 35850 | 35900 | 35800 | 363 |
| 443 | 20240516 | 120000 | 31004139000 | 35800 | 35800 | 35850 | 35800 | 250 |
| 444 | 20240516 | 115900 | 30995177950 | 35900 | 35900 | 35900 | 35800 | 331 |
| 445 | 20240516 | 115800 | 30983307150 | 35900 | 35800 | 35900 | 35800 | 323 |
| 446 | 20240516 | 115700 | 30971726550 | 35850 | 35850 | 35900 | 35750 | 245 |
| 447 | 20240516 | 115600 | 30962943300 | 35800 | 35800 | 35900 | 35800 | 178 |
| 448 | 20240516 | 115500 | 30956562650 | 35800 | 35800 | 35900 | 35750 | 532 |
| 449 | 20240516 | 115400 | 30937482650 | 35850 | 35850 | 35850 | 35800 | 346 |
| 450 | 20240516 | 115300 | 30925082550 | 35850 | 35800 | 35850 | 35800 | 477 |
| 451 | 20240516 | 115200 | 30907996550 | 35800 | 35750 | 35800 | 35750 | 1668 |
| 452 | 20240516 | 115100 | 30848291150 | 35800 | 35750 | 35800 | 35750 | 790 |
| 453 | 20240516 | 115000 | 30820021000 | 35750 | 35750 | 35800 | 35750 | 503 |
| 454 | 20240516 | 114900 | 30802032800 | 35700 | 35750 | 35800 | 35700 | 413 |
| 455 | 20240516 | 114800 | 30787269550 | 35750 | 35650 | 35750 | 35650 | 571 |
| 456 | 20240516 | 114700 | 30766881850 | 35700 | 35650 | 35700 | 35650 | 964 |
| 457 | 20240516 | 114600 | 30732502700 | 35650 | 35650 | 35650 | 35600 | 677 |
| 458 | 20240516 | 114500 | 30708377100 | 35650 | 35650 | 35650 | 35600 | 340 |
| 459 | 20240516 | 114400 | 30696259750 | 35700 | 35700 | 35700 | 35650 | 1240 |
| 460 | 20240516 | 114300 | 30652044800 | 35700 | 35700 | 35750 | 35650 | 928 |
| 461 | 20240516 | 114200 | 30618945950 | 35700 | 35700 | 35800 | 35700 | 791 |
| 462 | 20240516 | 114100 | 30590689150 | 35700 | 35700 | 35750 | 35650 | 1389 |
| 463 | 20240516 | 114000 | 30541071600 | 35700 | 35700 | 35700 | 35650 | 1832 |
| 464 | 20240516 | 113900 | 30475747250 | 35700 | 35750 | 35750 | 35700 | 1168 |
| 465 | 20240516 | 113800 | 30434043150 | 35750 | 35700 | 35750 | 35700 | 1198 |
| 466 | 20240516 | 113700 | 30391264400 | 35750 | 35750 | 35750 | 35700 | 642 |
| 467 | 20240516 | 113600 | 30368330100 | 35750 | 35700 | 35750 | 35700 | 513 |
| 468 | 20240516 | 113500 | 30350000350 | 35700 | 35700 | 35750 | 35700 | 695 |
| 469 | 20240516 | 113400 | 30325167800 | 35700 | 35700 | 35750 | 35700 | 977 |
| 470 | 20240516 | 113300 | 30290280150 | 35750 | 35750 | 35800 | 35700 | 881 |
| 471 | 20240516 | 113200 | 30258777550 | 35800 | 35800 | 35800 | 35750 | 549 |
| 472 | 20240516 | 113100 | 30239144600 | 35800 | 35800 | 35800 | 35750 | 1406 |
| 473 | 20240516 | 113000 | 30188870850 | 35750 | 35850 | 35850 | 35750 | 901 |
| 474 | 20240516 | 112900 | 30156635850 | 35900 | 35850 | 35900 | 35750 | 1734 |
| 475 | 20240516 | 112800 | 30094538400 | 35850 | 35850 | 35900 | 35750 | 368 |
| 476 | 20240516 | 112700 | 30081352350 | 35800 | 35800 | 35850 | 35750 | 1188 |
| 477 | 20240516 | 112600 | 30038867950 | 35800 | 35800 | 35850 | 35750 | 2077 |
| 478 | 20240516 | 112500 | 29964529950 | 35800 | 35850 | 35850 | 35800 | 1294 |
| 479 | 20240516 | 112400 | 29918193900 | 35850 | 35850 | 35900 | 35800 | 1284 |
| 480 | 20240516 | 112300 | 29872153200 | 35900 | 35900 | 35950 | 35850 | 681 |
| 481 | 20240516 | 112200 | 29847700200 | 35900 | 35950 | 36000 | 35900 | 437 |
| 482 | 20240516 | 112100 | 29831997050 | 35950 | 35950 | 35950 | 35900 | 420 |
| 483 | 20240516 | 112000 | 29816905900 | 36000 | 35950 | 36050 | 35900 | 989 |
| 484 | 20240516 | 111900 | 29781305600 | 35950 | 36000 | 36000 | 35900 | 1407 |
| 485 | 20240516 | 111800 | 29730673000 | 36000 | 36000 | 36000 | 35850 | 4108 |
| 486 | 20240516 | 111700 | 29582937200 | 36000 | 36000 | 36050 | 36000 | 1026 |
| 487 | 20240516 | 111600 | 29545986050 | 36000 | 36000 | 36050 | 36000 | 923 |
| 488 | 20240516 | 111500 | 29512751750 | 36000 | 36050 | 36050 | 35950 | 1466 |
| 489 | 20240516 | 111400 | 29459957900 | 36000 | 36000 | 36050 | 36000 | 2119 |
| 490 | 20240516 | 111300 | 29383663300 | 36000 | 36000 | 36050 | 36000 | 1539 |
| 491 | 20240516 | 111200 | 29328247350 | 36000 | 36000 | 36050 | 36000 | 1453 |
| 492 | 20240516 | 111100 | 29275923350 | 36000 | 36000 | 36050 | 36000 | 2257 |
| 493 | 20240516 | 111000 | 29194656150 | 36050 | 36000 | 36050 | 36000 | 1212 |
| 494 | 20240516 | 110900 | 29151001650 | 36050 | 36000 | 36050 | 36000 | 1624 |
| 495 | 20240516 | 110800 | 29092474750 | 36000 | 36000 | 36050 | 36000 | 530 |
| 496 | 20240516 | 110700 | 29073381100 | 36050 | 36000 | 36050 | 36000 | 1739 |
| 497 | 20240516 | 110600 | 29010717750 | 36000 | 36000 | 36050 | 35950 | 3532 |
| 498 | 20240516 | 110500 | 28883504000 | 36000 | 36050 | 36050 | 35950 | 1313 |
| 499 | 20240516 | 110400 | 28836211000 | 36050 | 35950 | 36050 | 35900 | 3715 |
| 500 | 20240516 | 110300 | 28702485650 | 35950 | 36050 | 36050 | 35900 | 5750 |
| 501 | 20240516 | 110200 | 28495647100 | 36050 | 35950 | 36050 | 35900 | 5458 |
| 502 | 20240516 | 110100 | 28299193650 | 35900 | 35900 | 36000 | 35850 | 2757 |
| 503 | 20240516 | 110000 | 28200028550 | 35800 | 36100 | 36100 | 35800 | 7654 |
| 504 | 20240516 | 105900 | 27924682000 | 36100 | 35900 | 36100 | 35900 | 2298 |
| 505 | 20240516 | 105800 | 27841883600 | 35950 | 36050 | 36050 | 35850 | 5478 |
| 506 | 20240516 | 105700 | 27645229300 | 36000 | 36000 | 36050 | 36000 | 798 |
| 507 | 20240516 | 105600 | 27616478950 | 36000 | 36000 | 36050 | 36000 | 579 |
| 508 | 20240516 | 105500 | 27595623800 | 36000 | 36000 | 36100 | 35950 | 5930 |
| 509 | 20240516 | 105400 | 27382140750 | 36000 | 36050 | 36100 | 36000 | 1320 |
| 510 | 20240516 | 105300 | 27334550250 | 36000 | 36100 | 36100 | 36000 | 649 |
| 511 | 20240516 | 105200 | 27311155900 | 36100 | 36000 | 36100 | 36000 | 1645 |
| 512 | 20240516 | 105100 | 27251844650 | 36050 | 36050 | 36050 | 36000 | 2835 |
| 513 | 20240516 | 105000 | 27149775750 | 36050 | 36100 | 36100 | 36000 | 775 |
| 514 | 20240516 | 104900 | 27121845050 | 36100 | 36050 | 36100 | 36000 | 592 |
| 515 | 20240516 | 104800 | 27100492150 | 36050 | 36150 | 36150 | 36000 | 1117 |
| 516 | 20240516 | 104700 | 27060181650 | 36100 | 36050 | 36150 | 36050 | 736 |
| 517 | 20240516 | 104600 | 27033624950 | 36100 | 36150 | 36150 | 36050 | 577 |
| 518 | 20240516 | 104500 | 27012806550 | 36100 | 36100 | 36150 | 36050 | 1042 |
| 519 | 20240516 | 104400 | 26975169300 | 36100 | 36100 | 36200 | 36100 | 574 |
| 520 | 20240516 | 104300 | 26954425300 | 36100 | 36150 | 36200 | 36100 | 1085 |
| 521 | 20240516 | 104200 | 26915180750 | 36200 | 36200 | 36250 | 36150 | 1487 |
| 522 | 20240516 | 104100 | 26861381800 | 36250 | 35950 | 36250 | 35950 | 14402 |
| 523 | 20240516 | 104000 | 26341081350 | 36000 | 36000 | 36050 | 35850 | 2600 |
| 524 | 20240516 | 103900 | 26247511700 | 35950 | 35900 | 36050 | 35900 | 1404 |
| 525 | 20240516 | 103800 | 26196984050 | 36000 | 36000 | 36050 | 35900 | 6196 |
| 526 | 20240516 | 103700 | 25973908200 | 36000 | 35950 | 36050 | 35900 | 3879 |
| 527 | 20240516 | 103600 | 25834310500 | 35950 | 36050 | 36050 | 35950 | 3191 |
| 528 | 20240516 | 103500 | 25719334700 | 36050 | 36050 | 36100 | 36000 | 1025 |
| 529 | 20240516 | 103400 | 25682397850 | 36050 | 36100 | 36100 | 36000 | 1422 |
| 530 | 20240516 | 103300 | 25631140750 | 36100 | 36050 | 36100 | 36000 | 1605 |
| 531 | 20240516 | 103200 | 25573288500 | 36000 | 36050 | 36050 | 35950 | 9588 |
| 532 | 20240516 | 103100 | 25228009450 | 36000 | 36050 | 36050 | 36000 | 2183 |
| 533 | 20240516 | 103000 | 25149369950 | 36050 | 36050 | 36050 | 36000 | 5302 |
| 534 | 20240516 | 102900 | 24958459250 | 36000 | 36050 | 36050 | 36000 | 1159 |
| 535 | 20240516 | 102800 | 24916709100 | 36000 | 36000 | 36050 | 36000 | 2238 |
| 536 | 20240516 | 102700 | 24836097900 | 36050 | 36000 | 36050 | 36000 | 2792 |
| 537 | 20240516 | 102600 | 24735497850 | 36000 | 36000 | 36050 | 36000 | 7634 |
| 538 | 20240516 | 102500 | 24460657700 | 36000 | 36000 | 36100 | 35900 | 10726 |
| 539 | 20240516 | 102400 | 24074542450 | 36000 | 36100 | 36100 | 36000 | 1332 |
| 540 | 20240516 | 102300 | 24026528900 | 36100 | 36050 | 36100 | 36000 | 1152 |
| 541 | 20240516 | 102200 | 23984990600 | 36050 | 36150 | 36150 | 36050 | 1060 |
| 542 | 20240516 | 102100 | 23946738450 | 36150 | 36050 | 36150 | 36050 | 1458 |
| 543 | 20240516 | 102000 | 23894081700 | 36050 | 36100 | 36150 | 36050 | 2375 |
| 544 | 20240516 | 101900 | 23808353550 | 36100 | 36100 | 36200 | 36000 | 2087 |
| 545 | 20240516 | 101800 | 23733033000 | 36200 | 36150 | 36200 | 36050 | 4270 |
| 546 | 20240516 | 101700 | 23578844850 | 36200 | 36200 | 36200 | 36100 | 1334 |
| 547 | 20240516 | 101600 | 23530564400 | 36150 | 36200 | 36200 | 36100 | 3456 |
| 548 | 20240516 | 101500 | 23405501400 | 36150 | 36100 | 36200 | 36100 | 2129 |
| 549 | 20240516 | 101400 | 23328537650 | 36100 | 36150 | 36150 | 36100 | 1773 |
| 550 | 20240516 | 101300 | 23264472400 | 36150 | 36150 | 36200 | 36150 | 3024 |
| 551 | 20240516 | 101200 | 23155115550 | 36150 | 36150 | 36200 | 36050 | 5042 |
| 552 | 20240516 | 101100 | 22972871000 | 36100 | 36200 | 36200 | 36100 | 6660 |
| 553 | 20240516 | 101000 | 22731919550 | 36200 | 36150 | 36200 | 36050 | 6881 |
| 554 | 20240516 | 100900 | 22483214600 | 36100 | 35750 | 36150 | 35700 | 37603 |
| 555 | 20240516 | 100800 | 21131178050 | 35700 | 35650 | 35800 | 35650 | 3855 |
| 556 | 20240516 | 100700 | 20993410150 | 35700 | 35700 | 35750 | 35650 | 483 |
| 557 | 20240516 | 100600 | 20976165950 | 35700 | 35650 | 35750 | 35650 | 1132 |
| 558 | 20240516 | 100500 | 20935769450 | 35700 | 35750 | 35750 | 35650 | 2564 |
| 559 | 20240516 | 100400 | 20844234850 | 35750 | 35800 | 35800 | 35700 | 821 |
| 560 | 20240516 | 100300 | 20814883750 | 35800 | 35800 | 35850 | 35750 | 2084 |
| 561 | 20240516 | 100200 | 20740335900 | 35800 | 35850 | 35850 | 35750 | 442 |
| 562 | 20240516 | 100100 | 20724505850 | 35750 | 35900 | 35900 | 35700 | 4029 |
| 563 | 20240516 | 100000 | 20580367650 | 35900 | 35850 | 35900 | 35800 | 2210 |
| 564 | 20240516 | 095900 | 20501073250 | 35900 | 35750 | 35900 | 35750 | 3401 |
| 565 | 20240516 | 095800 | 20379261000 | 35750 | 35750 | 35750 | 35700 | 2187 |
| 566 | 20240516 | 095700 | 20301098400 | 35750 | 35750 | 35800 | 35700 | 2352 |
| 567 | 20240516 | 095600 | 20216985500 | 35800 | 35800 | 35850 | 35700 | 3776 |
| 568 | 20240516 | 095500 | 20081818950 | 35850 | 35900 | 35900 | 35800 | 1262 |
| 569 | 20240516 | 095400 | 20036585950 | 35850 | 35900 | 35900 | 35800 | 1798 |
| 570 | 20240516 | 095300 | 19972117300 | 35900 | 35900 | 35950 | 35900 | 841 |
| 571 | 20240516 | 095200 | 19941895400 | 35900 | 35900 | 36000 | 35900 | 2120 |
| 572 | 20240516 | 095100 | 19865688550 | 35900 | 35950 | 36000 | 35900 | 2815 |
| 573 | 20240516 | 095000 | 19764543100 | 35950 | 36000 | 36000 | 35900 | 2071 |
| 574 | 20240516 | 094900 | 19690086600 | 35950 | 35650 | 36000 | 35650 | 8478 |
| 575 | 20240516 | 094800 | 19386157750 | 35700 | 35750 | 35800 | 35650 | 6080 |
| 576 | 20240516 | 094700 | 19168992600 | 35700 | 35750 | 35800 | 35700 | 1274 |
| 577 | 20240516 | 094600 | 19123422400 | 35800 | 35750 | 35800 | 35650 | 1758 |
| 578 | 20240516 | 094500 | 19060609550 | 35700 | 35750 | 35750 | 35700 | 1715 |
| 579 | 20240516 | 094400 | 18999356550 | 35700 | 35800 | 35850 | 35700 | 1518 |
| 580 | 20240516 | 094300 | 18945103650 | 35850 | 35950 | 35950 | 35700 | 4490 |
| 581 | 20240516 | 094200 | 18784199950 | 35950 | 36000 | 36000 | 35900 | 1101 |
| 582 | 20240516 | 094100 | 18744611150 | 36000 | 35800 | 36000 | 35750 | 3451 |
| 583 | 20240516 | 094000 | 18620778950 | 35750 | 35800 | 35850 | 35700 | 2286 |
| 584 | 20240516 | 093900 | 18538993800 | 35850 | 35900 | 35900 | 35800 | 2351 |
| 585 | 20240516 | 093800 | 18454758350 | 35900 | 35900 | 35950 | 35850 | 1049 |
| 586 | 20240516 | 093700 | 18417113850 | 35900 | 35950 | 36000 | 35800 | 3071 |
| 587 | 20240516 | 093600 | 18306873500 | 35950 | 36000 | 36150 | 35950 | 7770 |
| 588 | 20240516 | 093500 | 18027002750 | 36050 | 36200 | 36250 | 35950 | 4072 |
| 589 | 20240516 | 093400 | 17880081900 | 36250 | 36050 | 36250 | 36050 | 9019 |
| 590 | 20240516 | 093300 | 17553716800 | 36050 | 36000 | 36150 | 35950 | 10529 |
| 591 | 20240516 | 093200 | 17173952300 | 36000 | 36000 | 36050 | 35950 | 3879 |
| 592 | 20240516 | 093100 | 17034222050 | 36050 | 36000 | 36050 | 35900 | 3976 |
| 593 | 20240516 | 093000 | 16891119550 | 36000 | 36000 | 36000 | 35900 | 5737 |
| 594 | 20240516 | 092900 | 16684771400 | 36000 | 35900 | 36000 | 35900 | 7668 |
| 595 | 20240516 | 092800 | 16408820550 | 35950 | 35800 | 36000 | 35800 | 9917 |
| 596 | 20240516 | 092700 | 16052532650 | 35850 | 35900 | 35900 | 35800 | 2623 |
| 597 | 20240516 | 092600 | 15958469650 | 35900 | 35850 | 35900 | 35800 | 2947 |
| 598 | 20240516 | 092500 | 15852740650 | 35850 | 35850 | 35950 | 35800 | 3210 |
| 599 | 20240516 | 092400 | 15737547850 | 35900 | 35600 | 35900 | 35600 | 14544 |
| 600 | 20240516 | 092300 | 15217110300 | 35600 | 35550 | 35600 | 35500 | 3218 |
| 601 | 20240516 | 092200 | 15102651100 | 35550 | 35700 | 35700 | 35550 | 3447 |
| 602 | 20240516 | 092100 | 14979855300 | 35700 | 35700 | 35700 | 35600 | 4326 |
| 603 | 20240516 | 092000 | 14825530050 | 35700 | 35600 | 35750 | 35600 | 5547 |
| 604 | 20240516 | 091900 | 14627598150 | 35600 | 35700 | 35700 | 35600 | 6319 |
| 605 | 20240516 | 091800 | 14402157450 | 35700 | 35450 | 35700 | 35400 | 8583 |
| 606 | 20240516 | 091700 | 14096565000 | 35450 | 35250 | 35500 | 35200 | 7462 |
| 607 | 20240516 | 091600 | 13832827550 | 35250 | 35300 | 35350 | 35150 | 17140 |
| 608 | 20240516 | 091500 | 13228670550 | 35250 | 35400 | 35400 | 35250 | 5217 |
| 609 | 20240516 | 091400 | 13044460550 | 35300 | 35400 | 35400 | 35300 | 4799 |
| 610 | 20240516 | 091300 | 12874902200 | 35350 | 35400 | 35500 | 35300 | 8959 |
| 611 | 20240516 | 091200 | 12557814500 | 35400 | 35350 | 35450 | 35300 | 4602 |
| 612 | 20240516 | 091100 | 12395049600 | 35350 | 35550 | 35550 | 35300 | 11150 |
| 613 | 20240516 | 091000 | 12000565350 | 35550 | 35450 | 35550 | 35350 | 7661 |
| 614 | 20240516 | 090900 | 11728820650 | 35450 | 35350 | 35450 | 35250 | 11424 |
| 615 | 20240516 | 090800 | 11324573400 | 35300 | 35750 | 35750 | 35250 | 27228 |
| 616 | 20240516 | 090700 | 10359933100 | 35750 | 35950 | 36100 | 35750 | 21726 |
| 617 | 20240516 | 090600 | 9578871950 | 35850 | 35950 | 36050 | 35850 | 24456 |
| 618 | 20240516 | 090500 | 8699266300 | 35950 | 36250 | 36250 | 35900 | 16777 |
| 619 | 20240516 | 090400 | 8093419000 | 36250 | 35900 | 36450 | 35850 | 56650 |
| 620 | 20240516 | 090300 | 6046190100 | 35900 | 35900 | 36000 | 35850 | 25983 |
| 621 | 20240516 | 090200 | 5112684950 | 35900 | 35850 | 35950 | 35800 | 38892 |
| 622 | 20240516 | 090100 | 3716370700 | 35800 | 35400 | 35900 | 35350 | 44425 |
| 623 | 20240516 | 090000 | 2135675450 | 35350 | 35300 | 35450 | 35250 | 60443 |