34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 192100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 7929 |
| 3 | 20240522 | 192000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20240522 | 191900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20240522 | 191800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20240522 | 191700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20240522 | 191600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20240522 | 191500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20240522 | 191400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20240522 | 191300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20240522 | 191200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20240522 | 191100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20240522 | 191000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20240522 | 190900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20240522 | 190800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20240522 | 190700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20240522 | 190600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20240522 | 190500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20240522 | 190400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20240522 | 190300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20240522 | 190200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20240522 | 190100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20240522 | 190000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20240522 | 185900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20240522 | 185800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20240522 | 185700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20240522 | 185600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20240522 | 185500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20240522 | 185400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20240522 | 185300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20240522 | 185200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20240522 | 185100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 7929 |
| 33 | 20240522 | 185000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20240522 | 184900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20240522 | 184800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20240522 | 184700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20240522 | 184600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20240522 | 184500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20240522 | 184400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20240522 | 184300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20240522 | 184200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20240522 | 184100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20240522 | 184000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20240522 | 183900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20240522 | 183800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20240522 | 183700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20240522 | 183600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20240522 | 183500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20240522 | 183400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20240522 | 183300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20240522 | 183200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20240522 | 183100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20240522 | 183000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20240522 | 182900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20240522 | 182800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20240522 | 182700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20240522 | 182600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20240522 | 182500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20240522 | 182400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20240522 | 182300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20240522 | 182200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20240522 | 182100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 7929 |
| 63 | 20240522 | 182000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20240522 | 181900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20240522 | 181800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20240522 | 181700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20240522 | 181600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20240522 | 181500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20240522 | 181400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20240522 | 181300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20240522 | 181200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20240522 | 181100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20240522 | 181000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20240522 | 180900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20240522 | 180800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20240522 | 180700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20240522 | 180600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20240522 | 180500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20240522 | 180400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20240522 | 180300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20240522 | 180200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20240522 | 180100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20240522 | 180000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20240522 | 175900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20240522 | 175800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20240522 | 175700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20240522 | 175600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20240522 | 175500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20240522 | 175400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20240522 | 175300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20240522 | 175200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20240522 | 175100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 7929 |
| 93 | 20240522 | 175000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20240522 | 174900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20240522 | 174800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20240522 | 174700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20240522 | 174600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20240522 | 174500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20240522 | 174400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20240522 | 174300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20240522 | 174200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20240522 | 174100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20240522 | 174000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20240522 | 173900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20240522 | 173800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20240522 | 173700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20240522 | 173600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20240522 | 173500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20240522 | 173400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20240522 | 173300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20240522 | 173200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20240522 | 173100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20240522 | 173000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20240522 | 172900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20240522 | 172800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20240522 | 172700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20240522 | 172600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20240522 | 172500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20240522 | 172400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20240522 | 172300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20240522 | 172200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20240522 | 172100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 7929 |
| 123 | 20240522 | 172000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20240522 | 171900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20240522 | 171800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20240522 | 171700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20240522 | 171600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20240522 | 171500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20240522 | 171400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20240522 | 171300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20240522 | 171200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20240522 | 171100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20240522 | 171000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20240522 | 170900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20240522 | 170800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20240522 | 170700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20240522 | 170600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20240522 | 170500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20240522 | 170400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20240522 | 170300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20240522 | 170200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20240522 | 170100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20240522 | 170000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20240522 | 165900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20240522 | 165800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20240522 | 165700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20240522 | 165600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20240522 | 165500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20240522 | 165400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20240522 | 165300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20240522 | 165200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20240522 | 165100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 7929 |
| 153 | 20240522 | 165000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20240522 | 164900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20240522 | 164800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20240522 | 164700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20240522 | 164600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20240522 | 164500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20240522 | 164400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20240522 | 164300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20240522 | 164200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20240522 | 164100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20240522 | 164000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20240522 | 163900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20240522 | 163800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20240522 | 163700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20240522 | 163600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20240522 | 163500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20240522 | 163400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20240522 | 163300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20240522 | 163200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20240522 | 163100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20240522 | 163000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20240522 | 162900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20240522 | 162800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20240522 | 162700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20240522 | 162600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20240522 | 162500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20240522 | 162400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20240522 | 162300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20240522 | 162200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20240522 | 162100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 7929 |
| 183 | 20240522 | 162000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20240522 | 161900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20240522 | 161800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20240522 | 161700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20240522 | 161600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20240522 | 161500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20240522 | 161400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20240522 | 161300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20240522 | 161200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20240522 | 161100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20240522 | 161000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20240522 | 160900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20240522 | 160800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20240522 | 160700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20240522 | 160600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20240522 | 160500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20240522 | 160400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20240522 | 160300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20240522 | 160200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 202 | 20240522 | 160100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 203 | 20240522 | 160000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 204 | 20240522 | 155900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 205 | 20240522 | 155800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 206 | 20240522 | 155700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 207 | 20240522 | 155600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 208 | 20240522 | 155500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 209 | 20240522 | 155400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 210 | 20240522 | 155300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 211 | 20240522 | 155200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 212 | 20240522 | 155100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 7929 |
| 213 | 20240522 | 155000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 214 | 20240522 | 154900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 215 | 20240522 | 154800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 216 | 20240522 | 154700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 217 | 20240522 | 154600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 218 | 20240522 | 154500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 219 | 20240522 | 154400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 220 | 20240522 | 154300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 221 | 20240522 | 154200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 222 | 20240522 | 154100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 223 | 20240522 | 154000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 224 | 20240522 | 153900 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 225 | 20240522 | 153800 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 226 | 20240522 | 153700 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 227 | 20240522 | 153600 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 228 | 20240522 | 153500 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 229 | 20240522 | 153400 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 230 | 20240522 | 153300 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 231 | 20240522 | 153200 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 232 | 20240522 | 153100 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 0 |
| 233 | 20240522 | 153000 | 14980144350 | 34150 | 34150 | 34150 | 34150 | 7929 |
| 234 | 20240522 | 152900 | 14709369000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 235 | 20240522 | 152800 | 14709369000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 236 | 20240522 | 152700 | 14709369000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 237 | 20240522 | 152600 | 14709369000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 238 | 20240522 | 152500 | 14709369000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 239 | 20240522 | 152400 | 14709369000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 240 | 20240522 | 152300 | 14709369000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 241 | 20240522 | 152200 | 14709369000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 242 | 20240522 | 152100 | 14709369000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 243 | 20240522 | 152000 | 14709369000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 244 | 20240522 | 151900 | 14709369000 | 34250 | 34350 | 34350 | 34250 | 917 |
| 245 | 20240522 | 151800 | 14677926800 | 34350 | 34400 | 34450 | 34300 | 1325 |
| 246 | 20240522 | 151700 | 14632423150 | 34350 | 34400 | 34450 | 34350 | 1342 |
| 247 | 20240522 | 151600 | 14586248700 | 34400 | 34400 | 34450 | 34300 | 1587 |
| 248 | 20240522 | 151500 | 14531646950 | 34400 | 34400 | 34450 | 34300 | 1706 |
| 249 | 20240522 | 151400 | 14472962950 | 34400 | 34350 | 34400 | 34300 | 1571 |
| 250 | 20240522 | 151300 | 14418984950 | 34350 | 34250 | 34350 | 34200 | 685 |
| 251 | 20240522 | 151200 | 14395497900 | 34200 | 34300 | 34300 | 34200 | 2303 |
| 252 | 20240522 | 151100 | 14316658650 | 34250 | 34300 | 34300 | 34250 | 284 |
| 253 | 20240522 | 151000 | 14306919750 | 34300 | 34300 | 34300 | 34250 | 765 |
| 254 | 20240522 | 150900 | 14280703250 | 34300 | 34300 | 34300 | 34250 | 1162 |
| 255 | 20240522 | 150800 | 14240855450 | 34250 | 34300 | 34300 | 34250 | 618 |
| 256 | 20240522 | 150700 | 14219669500 | 34300 | 34350 | 34350 | 34250 | 325 |
| 257 | 20240522 | 150600 | 14208520400 | 34350 | 34350 | 34350 | 34300 | 384 |
| 258 | 20240522 | 150500 | 14195332550 | 34350 | 34300 | 34350 | 34250 | 495 |
| 259 | 20240522 | 150400 | 14178353650 | 34300 | 34300 | 34300 | 34250 | 205 |
| 260 | 20240522 | 150300 | 14171322500 | 34300 | 34300 | 34300 | 34250 | 624 |
| 261 | 20240522 | 150200 | 14149933550 | 34300 | 34300 | 34300 | 34250 | 242 |
| 262 | 20240522 | 150100 | 14141635900 | 34300 | 34300 | 34350 | 34300 | 704 |
| 263 | 20240522 | 150000 | 14117483550 | 34300 | 34300 | 34350 | 34300 | 196 |
| 264 | 20240522 | 145900 | 14110756600 | 34350 | 34300 | 34400 | 34300 | 570 |
| 265 | 20240522 | 145800 | 14091183000 | 34300 | 34400 | 34400 | 34300 | 203 |
| 266 | 20240522 | 145700 | 14084206550 | 34350 | 34300 | 34400 | 34300 | 724 |
| 267 | 20240522 | 145600 | 14059339800 | 34300 | 34300 | 34350 | 34300 | 588 |
| 268 | 20240522 | 145500 | 14039165350 | 34350 | 34350 | 34400 | 34300 | 738 |
| 269 | 20240522 | 145400 | 14013819350 | 34300 | 34300 | 34350 | 34300 | 218 |
| 270 | 20240522 | 145300 | 14006339950 | 34300 | 34250 | 34350 | 34250 | 374 |
| 271 | 20240522 | 145200 | 13993513400 | 34250 | 34350 | 34350 | 34250 | 397 |
| 272 | 20240522 | 145100 | 13979883350 | 34350 | 34300 | 34350 | 34300 | 199 |
| 273 | 20240522 | 145000 | 13973052650 | 34300 | 34250 | 34350 | 34250 | 538 |
| 274 | 20240522 | 144900 | 13954596300 | 34250 | 34300 | 34300 | 34250 | 273 |
| 275 | 20240522 | 144800 | 13945235350 | 34350 | 34300 | 34350 | 34250 | 366 |
| 276 | 20240522 | 144700 | 13932679650 | 34300 | 34250 | 34350 | 34250 | 363 |
| 277 | 20240522 | 144600 | 13920222550 | 34300 | 34250 | 34350 | 34250 | 290 |
| 278 | 20240522 | 144500 | 13910275950 | 34250 | 34250 | 34300 | 34250 | 635 |
| 279 | 20240522 | 144400 | 13888501100 | 34250 | 34250 | 34300 | 34250 | 564 |
| 280 | 20240522 | 144300 | 13869173300 | 34300 | 34350 | 34350 | 34250 | 213 |
| 281 | 20240522 | 144200 | 13861867600 | 34300 | 34200 | 34350 | 34200 | 804 |
| 282 | 20240522 | 144100 | 13834290800 | 34250 | 34250 | 34250 | 34200 | 301 |
| 283 | 20240522 | 144000 | 13823986750 | 34200 | 34200 | 34250 | 34200 | 428 |
| 284 | 20240522 | 143900 | 13809335150 | 34150 | 34200 | 34250 | 34100 | 377 |
| 285 | 20240522 | 143800 | 13796459500 | 34200 | 34150 | 34200 | 34150 | 320 |
| 286 | 20240522 | 143700 | 13785524650 | 34150 | 34150 | 34200 | 34150 | 419 |
| 287 | 20240522 | 143600 | 13771199600 | 34150 | 34200 | 34200 | 34150 | 204 |
| 288 | 20240522 | 143500 | 13764226550 | 34200 | 34100 | 34250 | 34100 | 473 |
| 289 | 20240522 | 143400 | 13748052950 | 34150 | 34150 | 34150 | 34100 | 249 |
| 290 | 20240522 | 143300 | 13739559600 | 34150 | 34150 | 34200 | 34050 | 371 |
| 291 | 20240522 | 143200 | 13726894050 | 34200 | 34100 | 34200 | 34100 | 394 |
| 292 | 20240522 | 143100 | 13713447300 | 34100 | 34100 | 34150 | 34050 | 376 |
| 293 | 20240522 | 143000 | 13700632250 | 34100 | 34050 | 34150 | 34050 | 924 |
| 294 | 20240522 | 142900 | 13669144650 | 34050 | 34150 | 34150 | 34050 | 1042 |
| 295 | 20240522 | 142800 | 13633607750 | 34100 | 34200 | 34200 | 34100 | 1462 |
| 296 | 20240522 | 142700 | 13583700150 | 34200 | 34250 | 34250 | 34200 | 434 |
| 297 | 20240522 | 142600 | 13568846650 | 34200 | 34200 | 34200 | 34150 | 162 |
| 298 | 20240522 | 142500 | 13563309300 | 34200 | 34200 | 34300 | 34200 | 619 |
| 299 | 20240522 | 142400 | 13542120400 | 34250 | 34150 | 34250 | 34150 | 683 |
| 300 | 20240522 | 142300 | 13518773650 | 34200 | 34150 | 34200 | 34150 | 236 |
| 301 | 20240522 | 142200 | 13510710250 | 34200 | 34150 | 34200 | 34150 | 823 |
| 302 | 20240522 | 142100 | 13482583600 | 34150 | 34150 | 34200 | 34150 | 287 |
| 303 | 20240522 | 142000 | 13472778500 | 34200 | 34150 | 34200 | 34150 | 489 |
| 304 | 20240522 | 141900 | 13456058000 | 34150 | 34150 | 34200 | 34150 | 241 |
| 305 | 20240522 | 141800 | 13447824450 | 34150 | 34250 | 34300 | 34150 | 1216 |
| 306 | 20240522 | 141700 | 13406231600 | 34250 | 34200 | 34300 | 34200 | 180 |
| 307 | 20240522 | 141600 | 13400066600 | 34200 | 34300 | 34300 | 34200 | 373 |
| 308 | 20240522 | 141500 | 13387290600 | 34250 | 34250 | 34300 | 34250 | 270 |
| 309 | 20240522 | 141400 | 13378031250 | 34300 | 34250 | 34300 | 34200 | 279 |
| 310 | 20240522 | 141300 | 13368476500 | 34300 | 34250 | 34300 | 34250 | 356 |
| 311 | 20240522 | 141200 | 13356270700 | 34300 | 34250 | 34300 | 34250 | 351 |
| 312 | 20240522 | 141100 | 13344239500 | 34250 | 34200 | 34300 | 34200 | 314 |
| 313 | 20240522 | 141000 | 13333476800 | 34200 | 34250 | 34250 | 34200 | 360 |
| 314 | 20240522 | 140900 | 13321151400 | 34250 | 34250 | 34250 | 34200 | 698 |
| 315 | 20240522 | 140800 | 13297271600 | 34250 | 34250 | 34300 | 34200 | 213 |
| 316 | 20240522 | 140700 | 13289971800 | 34300 | 34250 | 34300 | 34250 | 252 |
| 317 | 20240522 | 140600 | 13281331050 | 34200 | 34300 | 34300 | 34200 | 1051 |
| 318 | 20240522 | 140500 | 13245332750 | 34250 | 34250 | 34300 | 34200 | 970 |
| 319 | 20240522 | 140400 | 13212077550 | 34250 | 34250 | 34250 | 34200 | 455 |
| 320 | 20240522 | 140300 | 13196498850 | 34250 | 34200 | 34250 | 34200 | 379 |
| 321 | 20240522 | 140200 | 13183521050 | 34200 | 34250 | 34250 | 34200 | 201 |
| 322 | 20240522 | 140100 | 13176639550 | 34200 | 34250 | 34250 | 34200 | 1114 |
| 323 | 20240522 | 140000 | 13138488050 | 34250 | 34250 | 34300 | 34250 | 743 |
| 324 | 20240522 | 135900 | 13113021600 | 34250 | 34250 | 34300 | 34250 | 104 |
| 325 | 20240522 | 135800 | 13109456250 | 34300 | 34250 | 34300 | 34250 | 428 |
| 326 | 20240522 | 135700 | 13094782200 | 34300 | 34300 | 34300 | 34250 | 344 |
| 327 | 20240522 | 135600 | 13082987650 | 34300 | 34250 | 34300 | 34250 | 260 |
| 328 | 20240522 | 135500 | 13074070550 | 34300 | 34300 | 34350 | 34250 | 945 |
| 329 | 20240522 | 135400 | 13041660000 | 34300 | 34300 | 34350 | 34300 | 619 |
| 330 | 20240522 | 135300 | 13020420500 | 34300 | 34350 | 34400 | 34300 | 510 |
| 331 | 20240522 | 135200 | 13002907050 | 34400 | 34400 | 34400 | 34350 | 261 |
| 332 | 20240522 | 135100 | 12993929950 | 34350 | 34300 | 34350 | 34300 | 133 |
| 333 | 20240522 | 135000 | 12989363450 | 34400 | 34350 | 34400 | 34300 | 530 |
| 334 | 20240522 | 134900 | 12971155650 | 34350 | 34350 | 34350 | 34300 | 110 |
| 335 | 20240522 | 134800 | 12967377900 | 34350 | 34300 | 34400 | 34300 | 214 |
| 336 | 20240522 | 134700 | 12960026900 | 34350 | 34300 | 34350 | 34300 | 588 |
| 337 | 20240522 | 134600 | 12939832200 | 34300 | 34350 | 34350 | 34300 | 594 |
| 338 | 20240522 | 134500 | 12919447000 | 34350 | 34350 | 34350 | 34300 | 504 |
| 339 | 20240522 | 134400 | 12902134800 | 34300 | 34350 | 34350 | 34300 | 396 |
| 340 | 20240522 | 134300 | 12888541400 | 34350 | 34300 | 34350 | 34300 | 657 |
| 341 | 20240522 | 134200 | 12865991700 | 34300 | 34400 | 34400 | 34300 | 1034 |
| 342 | 20240522 | 134100 | 12830466550 | 34400 | 34400 | 34450 | 34350 | 676 |
| 343 | 20240522 | 134000 | 12807196450 | 34400 | 34400 | 34450 | 34400 | 266 |
| 344 | 20240522 | 133900 | 12798037850 | 34450 | 34450 | 34450 | 34400 | 192 |
| 345 | 20240522 | 133800 | 12791423900 | 34450 | 34450 | 34450 | 34400 | 227 |
| 346 | 20240522 | 133700 | 12783603800 | 34450 | 34450 | 34450 | 34400 | 263 |
| 347 | 20240522 | 133600 | 12774544200 | 34400 | 34400 | 34450 | 34400 | 431 |
| 348 | 20240522 | 133500 | 12759710700 | 34400 | 34400 | 34500 | 34350 | 268 |
| 349 | 20240522 | 133400 | 12750481450 | 34400 | 34400 | 34450 | 34400 | 1109 |
| 350 | 20240522 | 133300 | 12712281000 | 34400 | 34350 | 34450 | 34350 | 268 |
| 351 | 20240522 | 133200 | 12703062600 | 34400 | 34350 | 34400 | 34350 | 330 |
| 352 | 20240522 | 133100 | 12691713050 | 34350 | 34400 | 34400 | 34350 | 286 |
| 353 | 20240522 | 133000 | 12681881300 | 34400 | 34350 | 34450 | 34350 | 207 |
| 354 | 20240522 | 132900 | 12674762150 | 34400 | 34350 | 34450 | 34350 | 235 |
| 355 | 20240522 | 132800 | 12666673600 | 34350 | 34350 | 34400 | 34300 | 400 |
| 356 | 20240522 | 132700 | 12652920850 | 34350 | 34350 | 34350 | 34300 | 773 |
| 357 | 20240522 | 132600 | 12626401350 | 34300 | 34350 | 34400 | 34300 | 425 |
| 358 | 20240522 | 132500 | 12611792650 | 34350 | 34300 | 34400 | 34300 | 139 |
| 359 | 20240522 | 132400 | 12607016900 | 34400 | 34400 | 34450 | 34300 | 619 |
| 360 | 20240522 | 132300 | 12585745300 | 34450 | 34400 | 34450 | 34350 | 503 |
| 361 | 20240522 | 132200 | 12568434750 | 34450 | 34350 | 34450 | 34350 | 153 |
| 362 | 20240522 | 132100 | 12563170900 | 34350 | 34500 | 34500 | 34350 | 320 |
| 363 | 20240522 | 132000 | 12552149150 | 34450 | 34450 | 34450 | 34400 | 658 |
| 364 | 20240522 | 131900 | 12529494450 | 34450 | 34450 | 34500 | 34450 | 251 |
| 365 | 20240522 | 131800 | 12520837650 | 34500 | 34450 | 34500 | 34450 | 426 |
| 366 | 20240522 | 131700 | 12506154350 | 34450 | 34450 | 34500 | 34400 | 542 |
| 367 | 20240522 | 131600 | 12487483400 | 34450 | 34450 | 34500 | 34450 | 405 |
| 368 | 20240522 | 131500 | 12473522350 | 34450 | 34550 | 34550 | 34450 | 624 |
| 369 | 20240522 | 131400 | 12451992150 | 34500 | 34500 | 34550 | 34450 | 406 |
| 370 | 20240522 | 131300 | 12437977050 | 34550 | 34450 | 34600 | 34400 | 1917 |
| 371 | 20240522 | 131200 | 12371803850 | 34200 | 34450 | 34450 | 34200 | 1616 |
| 372 | 20240522 | 131100 | 12316381050 | 34450 | 34500 | 34500 | 34450 | 283 |
| 373 | 20240522 | 131000 | 12306621100 | 34500 | 34450 | 34500 | 34450 | 439 |
| 374 | 20240522 | 130900 | 12291487250 | 34450 | 34450 | 34500 | 34450 | 257 |
| 375 | 20240522 | 130800 | 12282628400 | 34450 | 34500 | 34500 | 34400 | 428 |
| 376 | 20240522 | 130700 | 12267878400 | 34450 | 34450 | 34500 | 34400 | 238 |
| 377 | 20240522 | 130600 | 12259677500 | 34450 | 34400 | 34500 | 34400 | 324 |
| 378 | 20240522 | 130500 | 12248507950 | 34450 | 34450 | 34500 | 34400 | 147 |
| 379 | 20240522 | 130400 | 12243438500 | 34500 | 34350 | 34500 | 34350 | 280 |
| 380 | 20240522 | 130300 | 12233792000 | 34350 | 34450 | 34450 | 34350 | 92 |
| 381 | 20240522 | 130200 | 12230624400 | 34450 | 34400 | 34450 | 34350 | 262 |
| 382 | 20240522 | 130100 | 12221601500 | 34400 | 34400 | 34450 | 34400 | 312 |
| 383 | 20240522 | 130000 | 12210856400 | 34400 | 34300 | 34450 | 34250 | 674 |
| 384 | 20240522 | 125900 | 12187692000 | 34300 | 34300 | 34350 | 34200 | 2110 |
| 385 | 20240522 | 125800 | 12115393400 | 34300 | 34300 | 34350 | 34250 | 305 |
| 386 | 20240522 | 125700 | 12104924250 | 34350 | 34350 | 34350 | 34300 | 1150 |
| 387 | 20240522 | 125600 | 12065458250 | 34300 | 34350 | 34400 | 34300 | 312 |
| 388 | 20240522 | 125500 | 12054745250 | 34300 | 34300 | 34350 | 34300 | 442 |
| 389 | 20240522 | 125400 | 12039563700 | 34300 | 34350 | 34400 | 34300 | 1093 |
| 390 | 20240522 | 125300 | 12002027150 | 34350 | 34400 | 34400 | 34350 | 900 |
| 391 | 20240522 | 125200 | 11971094300 | 34400 | 34500 | 34500 | 34400 | 1644 |
| 392 | 20240522 | 125100 | 11914520450 | 34500 | 34450 | 34500 | 34400 | 250 |
| 393 | 20240522 | 125000 | 11905901900 | 34450 | 34500 | 34550 | 34400 | 209 |
| 394 | 20240522 | 124900 | 11898693150 | 34500 | 34400 | 34550 | 34400 | 947 |
| 395 | 20240522 | 124800 | 11866048050 | 34450 | 34400 | 34450 | 34400 | 403 |
| 396 | 20240522 | 124700 | 11852167700 | 34450 | 34500 | 34500 | 34400 | 446 |
| 397 | 20240522 | 124600 | 11836804900 | 34400 | 34450 | 34500 | 34400 | 1052 |
| 398 | 20240522 | 124500 | 11800555200 | 34450 | 34450 | 34500 | 34450 | 155 |
| 399 | 20240522 | 124400 | 11795210400 | 34500 | 34500 | 34500 | 34450 | 869 |
| 400 | 20240522 | 124300 | 11765258600 | 34450 | 34500 | 34500 | 34450 | 385 |
| 401 | 20240522 | 124200 | 11751985000 | 34500 | 34500 | 34550 | 34450 | 283 |
| 402 | 20240522 | 124100 | 11742220000 | 34500 | 34450 | 34500 | 34450 | 489 |
| 403 | 20240522 | 124000 | 11725350850 | 34500 | 34500 | 34550 | 34450 | 427 |
| 404 | 20240522 | 123900 | 11710619200 | 34500 | 34500 | 34500 | 34450 | 279 |
| 405 | 20240522 | 123800 | 11700996500 | 34450 | 34550 | 34550 | 34450 | 913 |
| 406 | 20240522 | 123700 | 11669478500 | 34500 | 34500 | 34550 | 34500 | 370 |
| 407 | 20240522 | 123600 | 11656699600 | 34550 | 34550 | 34550 | 34500 | 453 |
| 408 | 20240522 | 123500 | 11641057800 | 34550 | 34550 | 34550 | 34500 | 355 |
| 409 | 20240522 | 123400 | 11628801450 | 34500 | 34550 | 34550 | 34500 | 291 |
| 410 | 20240522 | 123300 | 11618754800 | 34500 | 34550 | 34550 | 34500 | 513 |
| 411 | 20240522 | 123200 | 11601042950 | 34500 | 34500 | 34550 | 34450 | 943 |
| 412 | 20240522 | 123100 | 11568503800 | 34450 | 34500 | 34500 | 34450 | 238 |
| 413 | 20240522 | 123000 | 11560295000 | 34500 | 34500 | 34500 | 34450 | 450 |
| 414 | 20240522 | 122900 | 11544780450 | 34450 | 34450 | 34500 | 34450 | 1378 |
| 415 | 20240522 | 122800 | 11497284650 | 34450 | 34500 | 34500 | 34450 | 265 |
| 416 | 20240522 | 122700 | 11488143700 | 34450 | 34500 | 34550 | 34450 | 1283 |
| 417 | 20240522 | 122600 | 11443881000 | 34500 | 34550 | 34550 | 34500 | 802 |
| 418 | 20240522 | 122500 | 11416183050 | 34550 | 34500 | 34550 | 34500 | 517 |
| 419 | 20240522 | 122400 | 11398332650 | 34500 | 34500 | 34600 | 34500 | 736 |
| 420 | 20240522 | 122300 | 11372910950 | 34500 | 34550 | 34550 | 34500 | 987 |
| 421 | 20240522 | 122200 | 11338819100 | 34550 | 34450 | 34550 | 34450 | 1202 |
| 422 | 20240522 | 122100 | 11297323800 | 34450 | 34450 | 34500 | 34450 | 577 |
| 423 | 20240522 | 122000 | 11277420450 | 34450 | 34500 | 34500 | 34450 | 2039 |
| 424 | 20240522 | 121900 | 11207113900 | 34500 | 34500 | 34500 | 34450 | 437 |
| 425 | 20240522 | 121800 | 11192043900 | 34500 | 34450 | 34500 | 34450 | 886 |
| 426 | 20240522 | 121700 | 11161504800 | 34450 | 34450 | 34500 | 34450 | 474 |
| 427 | 20240522 | 121600 | 11145163200 | 34450 | 34400 | 34450 | 34350 | 1409 |
| 428 | 20240522 | 121500 | 11096632600 | 34400 | 34350 | 34400 | 34300 | 1847 |
| 429 | 20240522 | 121400 | 11033151450 | 34300 | 34250 | 34350 | 34250 | 527 |
| 430 | 20240522 | 121300 | 11015064300 | 34250 | 34250 | 34300 | 34250 | 533 |
| 431 | 20240522 | 121200 | 10996789050 | 34250 | 34300 | 34300 | 34250 | 608 |
| 432 | 20240522 | 121100 | 10975935850 | 34250 | 34250 | 34300 | 34250 | 911 |
| 433 | 20240522 | 121000 | 10944699050 | 34300 | 34250 | 34300 | 34250 | 790 |
| 434 | 20240522 | 120900 | 10917629150 | 34300 | 34250 | 34300 | 34250 | 360 |
| 435 | 20240522 | 120800 | 10905284300 | 34250 | 34250 | 34300 | 34250 | 1531 |
| 436 | 20240522 | 120700 | 10852809900 | 34250 | 34250 | 34300 | 34250 | 1240 |
| 437 | 20240522 | 120600 | 10810321600 | 34250 | 34250 | 34300 | 34250 | 227 |
| 438 | 20240522 | 120500 | 10802541100 | 34250 | 34200 | 34300 | 34200 | 840 |
| 439 | 20240522 | 120400 | 10773761500 | 34250 | 34200 | 34250 | 34200 | 284 |
| 440 | 20240522 | 120300 | 10764040100 | 34250 | 34200 | 34250 | 34200 | 326 |
| 441 | 20240522 | 120200 | 10752879850 | 34200 | 34200 | 34250 | 34200 | 453 |
| 442 | 20240522 | 120100 | 10737377400 | 34200 | 34250 | 34300 | 34200 | 1310 |
| 443 | 20240522 | 120000 | 10692500700 | 34300 | 34200 | 34300 | 34150 | 2119 |
| 444 | 20240522 | 115900 | 10619907500 | 34200 | 34200 | 34250 | 34150 | 1026 |
| 445 | 20240522 | 115800 | 10584819600 | 34150 | 34150 | 34200 | 34150 | 422 |
| 446 | 20240522 | 115700 | 10570390350 | 34150 | 34150 | 34150 | 34100 | 437 |
| 447 | 20240522 | 115600 | 10555473050 | 34150 | 34050 | 34150 | 34050 | 1047 |
| 448 | 20240522 | 115500 | 10519743000 | 34100 | 34050 | 34150 | 34050 | 779 |
| 449 | 20240522 | 115400 | 10493177300 | 34050 | 34100 | 34150 | 34050 | 242 |
| 450 | 20240522 | 115300 | 10484927900 | 34050 | 34050 | 34150 | 34050 | 1006 |
| 451 | 20240522 | 115200 | 10450625350 | 34100 | 34000 | 34100 | 34000 | 314 |
| 452 | 20240522 | 115100 | 10439932400 | 34000 | 34000 | 34000 | 33950 | 85 |
| 453 | 20240522 | 115000 | 10437043900 | 34000 | 34050 | 34100 | 34000 | 591 |
| 454 | 20240522 | 114900 | 10416925600 | 34000 | 34000 | 34050 | 34000 | 139 |
| 455 | 20240522 | 114800 | 10412196200 | 34000 | 34050 | 34050 | 34000 | 264 |
| 456 | 20240522 | 114700 | 10403212100 | 34000 | 34000 | 34000 | 33950 | 188 |
| 457 | 20240522 | 114600 | 10396820750 | 34000 | 34000 | 34050 | 33950 | 663 |
| 458 | 20240522 | 114500 | 10374276850 | 34000 | 34050 | 34050 | 33950 | 521 |
| 459 | 20240522 | 114400 | 10356555450 | 34000 | 34050 | 34100 | 33950 | 1211 |
| 460 | 20240522 | 114300 | 10315378000 | 34050 | 34050 | 34100 | 34000 | 661 |
| 461 | 20240522 | 114200 | 10292851950 | 34050 | 34000 | 34050 | 34000 | 325 |
| 462 | 20240522 | 114100 | 10281787400 | 34000 | 34000 | 34050 | 34000 | 411 |
| 463 | 20240522 | 114000 | 10267800750 | 34050 | 34000 | 34050 | 33950 | 787 |
| 464 | 20240522 | 113900 | 10241019350 | 34000 | 34000 | 34050 | 33950 | 546 |
| 465 | 20240522 | 113800 | 10222441300 | 34000 | 34000 | 34050 | 34000 | 263 |
| 466 | 20240522 | 113700 | 10213491050 | 33950 | 33950 | 34000 | 33950 | 476 |
| 467 | 20240522 | 113600 | 10197311850 | 34000 | 33950 | 34050 | 33950 | 402 |
| 468 | 20240522 | 113500 | 10183640650 | 33950 | 33900 | 34050 | 33900 | 1128 |
| 469 | 20240522 | 113400 | 10145308700 | 33950 | 33950 | 34000 | 33900 | 124 |
| 470 | 20240522 | 113300 | 10141096950 | 33950 | 33950 | 34000 | 33900 | 489 |
| 471 | 20240522 | 113200 | 10124489950 | 33900 | 33900 | 33950 | 33850 | 248 |
| 472 | 20240522 | 113100 | 10116079700 | 33900 | 33900 | 33900 | 33850 | 245 |
| 473 | 20240522 | 113000 | 10107782150 | 33950 | 33850 | 33950 | 33850 | 542 |
| 474 | 20240522 | 112900 | 10089402500 | 33900 | 33900 | 33950 | 33900 | 138 |
| 475 | 20240522 | 112800 | 10084720750 | 33900 | 33850 | 33900 | 33800 | 1022 |
| 476 | 20240522 | 112700 | 10050114950 | 33800 | 33950 | 33950 | 33800 | 840 |
| 477 | 20240522 | 112600 | 10021678200 | 33950 | 33950 | 33950 | 33900 | 1054 |
| 478 | 20240522 | 112500 | 9985896550 | 33900 | 33850 | 33950 | 33850 | 643 |
| 479 | 20240522 | 112400 | 9964085400 | 33850 | 33850 | 33900 | 33850 | 240 |
| 480 | 20240522 | 112300 | 9955951700 | 33850 | 33950 | 33950 | 33850 | 369 |
| 481 | 20240522 | 112200 | 9943431600 | 33800 | 33800 | 33900 | 33800 | 1156 |
| 482 | 20240522 | 112100 | 9904257550 | 33800 | 33900 | 33900 | 33800 | 325 |
| 483 | 20240522 | 112000 | 9893255900 | 33900 | 33850 | 33900 | 33850 | 759 |
| 484 | 20240522 | 111900 | 9867542000 | 33900 | 33850 | 33900 | 33850 | 525 |
| 485 | 20240522 | 111800 | 9849762200 | 33900 | 33900 | 33900 | 33850 | 608 |
| 486 | 20240522 | 111700 | 9829160800 | 33850 | 33950 | 33950 | 33850 | 305 |
| 487 | 20240522 | 111600 | 9818821200 | 33900 | 33950 | 34000 | 33900 | 410 |
| 488 | 20240522 | 111500 | 9804910700 | 33950 | 33850 | 33950 | 33850 | 372 |
| 489 | 20240522 | 111400 | 9792294100 | 33900 | 33900 | 33950 | 33850 | 1351 |
| 490 | 20240522 | 111300 | 9746496000 | 33900 | 33900 | 33950 | 33900 | 859 |
| 491 | 20240522 | 111200 | 9717335400 | 33950 | 33900 | 33950 | 33900 | 125 |
| 492 | 20240522 | 111100 | 9713094950 | 33900 | 33950 | 33950 | 33900 | 250 |
| 493 | 20240522 | 111000 | 9704613450 | 33950 | 33850 | 34000 | 33850 | 1748 |
| 494 | 20240522 | 110900 | 9645287550 | 33850 | 33900 | 33900 | 33850 | 363 |
| 495 | 20240522 | 110800 | 9632986900 | 33900 | 33800 | 33900 | 33800 | 629 |
| 496 | 20240522 | 110700 | 9611694000 | 33800 | 33900 | 33950 | 33800 | 828 |
| 497 | 20240522 | 110600 | 9583624550 | 33900 | 33800 | 33900 | 33800 | 1821 |
| 498 | 20240522 | 110500 | 9521969650 | 33800 | 33900 | 33900 | 33800 | 1780 |
| 499 | 20240522 | 110400 | 9461699850 | 33900 | 33750 | 33900 | 33750 | 1257 |
| 500 | 20240522 | 110300 | 9419158650 | 33750 | 33650 | 33800 | 33650 | 267 |
| 501 | 20240522 | 110200 | 9410158850 | 33700 | 33650 | 33750 | 33650 | 654 |
| 502 | 20240522 | 110100 | 9388099700 | 33600 | 33600 | 33700 | 33600 | 508 |
| 503 | 20240522 | 110000 | 9370996850 | 33650 | 33500 | 33650 | 33450 | 965 |
| 504 | 20240522 | 105900 | 9338598800 | 33500 | 33550 | 33600 | 33500 | 992 |
| 505 | 20240522 | 105800 | 9305323850 | 33550 | 33450 | 33600 | 33450 | 1339 |
| 506 | 20240522 | 105700 | 9260448200 | 33500 | 33500 | 33550 | 33450 | 928 |
| 507 | 20240522 | 105600 | 9229381450 | 33500 | 33450 | 33550 | 33450 | 1158 |
| 508 | 20240522 | 105500 | 9190625150 | 33500 | 33500 | 33500 | 33450 | 1187 |
| 509 | 20240522 | 105400 | 9150888000 | 33500 | 33650 | 33650 | 33450 | 888 |
| 510 | 20240522 | 105300 | 9121111950 | 33650 | 33500 | 33650 | 33400 | 4384 |
| 511 | 20240522 | 105200 | 8974344150 | 33550 | 33600 | 33600 | 33500 | 1066 |
| 512 | 20240522 | 105100 | 8938589400 | 33550 | 33600 | 33650 | 33550 | 1745 |
| 513 | 20240522 | 105000 | 8879972100 | 33650 | 33700 | 33750 | 33650 | 946 |
| 514 | 20240522 | 104900 | 8848098700 | 33700 | 33750 | 33750 | 33650 | 3649 |
| 515 | 20240522 | 104800 | 8725186500 | 33700 | 33750 | 33750 | 33700 | 639 |
| 516 | 20240522 | 104700 | 8703648300 | 33750 | 33750 | 33750 | 33700 | 1030 |
| 517 | 20240522 | 104600 | 8668908400 | 33750 | 33750 | 33800 | 33700 | 1794 |
| 518 | 20240522 | 104500 | 8608377300 | 33750 | 33800 | 33800 | 33750 | 1266 |
| 519 | 20240522 | 104400 | 8565619450 | 33800 | 33850 | 33900 | 33800 | 1381 |
| 520 | 20240522 | 104300 | 8518896450 | 33850 | 33850 | 33950 | 33800 | 2405 |
| 521 | 20240522 | 104200 | 8437480700 | 33800 | 33700 | 33850 | 33650 | 4759 |
| 522 | 20240522 | 104100 | 8276706000 | 33650 | 33700 | 33700 | 33600 | 950 |
| 523 | 20240522 | 104000 | 8244748250 | 33700 | 33650 | 33700 | 33600 | 1087 |
| 524 | 20240522 | 103900 | 8208170950 | 33600 | 33550 | 33650 | 33550 | 1154 |
| 525 | 20240522 | 103800 | 8169411800 | 33550 | 33550 | 33600 | 33500 | 847 |
| 526 | 20240522 | 103700 | 8140998750 | 33550 | 33500 | 33550 | 33450 | 1924 |
| 527 | 20240522 | 103600 | 8076538050 | 33550 | 33500 | 33550 | 33500 | 648 |
| 528 | 20240522 | 103500 | 8054821300 | 33500 | 33550 | 33550 | 33500 | 1073 |
| 529 | 20240522 | 103400 | 8018875050 | 33500 | 33500 | 33550 | 33500 | 882 |
| 530 | 20240522 | 103300 | 7989320350 | 33500 | 33600 | 33600 | 33500 | 1164 |
| 531 | 20240522 | 103200 | 7950273600 | 33550 | 33600 | 33650 | 33550 | 890 |
| 532 | 20240522 | 103100 | 7920374800 | 33600 | 33650 | 33650 | 33600 | 811 |
| 533 | 20240522 | 103000 | 7893111350 | 33650 | 33650 | 33700 | 33600 | 1440 |
| 534 | 20240522 | 102900 | 7844699450 | 33700 | 33650 | 33700 | 33650 | 954 |
| 535 | 20240522 | 102800 | 7812576650 | 33650 | 33650 | 33700 | 33600 | 2344 |
| 536 | 20240522 | 102700 | 7733753450 | 33650 | 33650 | 33750 | 33650 | 3148 |
| 537 | 20240522 | 102600 | 7627695100 | 33650 | 33700 | 33700 | 33600 | 3129 |
| 538 | 20240522 | 102500 | 7522336950 | 33700 | 33550 | 33700 | 33550 | 4120 |
| 539 | 20240522 | 102400 | 7383868150 | 33600 | 33500 | 33600 | 33450 | 2766 |
| 540 | 20240522 | 102300 | 7291123500 | 33500 | 33450 | 33550 | 33400 | 1390 |
| 541 | 20240522 | 102200 | 7244603950 | 33450 | 33450 | 33500 | 33400 | 3192 |
| 542 | 20240522 | 102100 | 7137836900 | 33450 | 33450 | 33500 | 33450 | 1694 |
| 543 | 20240522 | 102000 | 7081158650 | 33500 | 33450 | 33500 | 33400 | 1384 |
| 544 | 20240522 | 101900 | 7034866900 | 33400 | 33450 | 33450 | 33400 | 2188 |
| 545 | 20240522 | 101800 | 6961699650 | 33400 | 33400 | 33450 | 33400 | 1774 |
| 546 | 20240522 | 101700 | 6902439000 | 33400 | 33400 | 33450 | 33400 | 1408 |
| 547 | 20240522 | 101600 | 6855390450 | 33450 | 33500 | 33500 | 33400 | 1581 |
| 548 | 20240522 | 101500 | 6802541400 | 33450 | 33450 | 33500 | 33450 | 2760 |
| 549 | 20240522 | 101400 | 6710150450 | 33500 | 33350 | 33500 | 33350 | 1761 |
| 550 | 20240522 | 101300 | 6651275100 | 33400 | 33350 | 33400 | 33350 | 1501 |
| 551 | 20240522 | 101200 | 6601203700 | 33400 | 33400 | 33450 | 33350 | 1525 |
| 552 | 20240522 | 101100 | 6550296650 | 33400 | 33400 | 33500 | 33350 | 1520 |
| 553 | 20240522 | 101000 | 6499524000 | 33400 | 33400 | 33450 | 33350 | 1675 |
| 554 | 20240522 | 100900 | 6443573700 | 33400 | 33400 | 33450 | 33350 | 3041 |
| 555 | 20240522 | 100800 | 6342023550 | 33350 | 33350 | 33400 | 33300 | 1961 |
| 556 | 20240522 | 100700 | 6276626000 | 33350 | 33300 | 33400 | 33300 | 1415 |
| 557 | 20240522 | 100600 | 6229474750 | 33300 | 33300 | 33350 | 33250 | 2332 |
| 558 | 20240522 | 100500 | 6151788850 | 33350 | 33450 | 33450 | 33250 | 5196 |
| 559 | 20240522 | 100400 | 5978696750 | 33350 | 33450 | 33450 | 33350 | 1832 |
| 560 | 20240522 | 100300 | 5917521500 | 33450 | 33450 | 33450 | 33400 | 3240 |
| 561 | 20240522 | 100200 | 5809270400 | 33450 | 33450 | 33500 | 33400 | 2634 |
| 562 | 20240522 | 100100 | 5721178100 | 33450 | 33500 | 33500 | 33450 | 978 |
| 563 | 20240522 | 100000 | 5688455350 | 33500 | 33500 | 33500 | 33450 | 1278 |
| 564 | 20240522 | 095900 | 5645701850 | 33450 | 33450 | 33500 | 33450 | 1047 |
| 565 | 20240522 | 095800 | 5610672250 | 33450 | 33500 | 33550 | 33450 | 2429 |
| 566 | 20240522 | 095700 | 5529339850 | 33500 | 33550 | 33550 | 33500 | 754 |
| 567 | 20240522 | 095600 | 5504068200 | 33500 | 33500 | 33500 | 33450 | 639 |
| 568 | 20240522 | 095500 | 5482664200 | 33550 | 33500 | 33550 | 33500 | 1210 |
| 569 | 20240522 | 095400 | 5442120950 | 33500 | 33550 | 33550 | 33450 | 808 |
| 570 | 20240522 | 095300 | 5415075700 | 33500 | 33550 | 33550 | 33500 | 1479 |
| 571 | 20240522 | 095200 | 5365523300 | 33550 | 33500 | 33550 | 33500 | 1568 |
| 572 | 20240522 | 095100 | 5312989400 | 33500 | 33550 | 33600 | 33500 | 1606 |
| 573 | 20240522 | 095000 | 5259171300 | 33600 | 33550 | 33600 | 33500 | 883 |
| 574 | 20240522 | 094900 | 5229553800 | 33550 | 33600 | 33600 | 33550 | 1382 |
| 575 | 20240522 | 094800 | 5183187200 | 33550 | 33550 | 33600 | 33550 | 1631 |
| 576 | 20240522 | 094700 | 5128453900 | 33550 | 33600 | 33600 | 33500 | 2903 |
| 577 | 20240522 | 094600 | 5031029750 | 33600 | 33550 | 33600 | 33550 | 1295 |
| 578 | 20240522 | 094500 | 4987572250 | 33550 | 33550 | 33600 | 33500 | 2425 |
| 579 | 20240522 | 094400 | 4906276950 | 33550 | 33550 | 33600 | 33500 | 1477 |
| 580 | 20240522 | 094300 | 4856725300 | 33500 | 33550 | 33600 | 33500 | 6673 |
| 581 | 20240522 | 094200 | 4633015950 | 33600 | 33700 | 33700 | 33550 | 6948 |
| 582 | 20240522 | 094100 | 4399363450 | 33650 | 33750 | 33850 | 33650 | 6693 |
| 583 | 20240522 | 094000 | 4173630750 | 33750 | 33800 | 33850 | 33750 | 2194 |
| 584 | 20240522 | 093900 | 4099497250 | 33800 | 33900 | 33900 | 33750 | 10008 |
| 585 | 20240522 | 093800 | 3761105650 | 33850 | 33850 | 33900 | 33850 | 368 |
| 586 | 20240522 | 093700 | 3748641850 | 33850 | 33850 | 33900 | 33850 | 616 |
| 587 | 20240522 | 093600 | 3727783950 | 33850 | 33850 | 33900 | 33800 | 366 |
| 588 | 20240522 | 093500 | 3715391700 | 33800 | 33850 | 33900 | 33800 | 2555 |
| 589 | 20240522 | 093400 | 3628949150 | 33800 | 33850 | 33900 | 33800 | 2273 |
| 590 | 20240522 | 093300 | 3552029650 | 33900 | 33900 | 33900 | 33850 | 2624 |
| 591 | 20240522 | 093200 | 3463174600 | 33850 | 33850 | 33900 | 33850 | 1170 |
| 592 | 20240522 | 093100 | 3423549650 | 33850 | 33850 | 33900 | 33850 | 820 |
| 593 | 20240522 | 093000 | 3395768000 | 33900 | 33900 | 33900 | 33850 | 555 |
| 594 | 20240522 | 092900 | 3376972950 | 33900 | 33900 | 33900 | 33850 | 775 |
| 595 | 20240522 | 092800 | 3350704750 | 33900 | 33850 | 33900 | 33850 | 601 |
| 596 | 20240522 | 092700 | 3330356750 | 33850 | 33850 | 33850 | 33800 | 1190 |
| 597 | 20240522 | 092600 | 3290076300 | 33800 | 33900 | 33950 | 33800 | 9320 |
| 598 | 20240522 | 092500 | 2974393250 | 33950 | 33950 | 34000 | 33900 | 2571 |
| 599 | 20240522 | 092400 | 2887118350 | 33950 | 33950 | 34000 | 33900 | 1929 |
| 600 | 20240522 | 092300 | 2821664600 | 33950 | 33900 | 33950 | 33900 | 456 |
| 601 | 20240522 | 092200 | 2806195450 | 33900 | 33900 | 33950 | 33900 | 693 |
| 602 | 20240522 | 092100 | 2782698650 | 33950 | 34000 | 34000 | 33900 | 1393 |
| 603 | 20240522 | 092000 | 2735432400 | 34000 | 34050 | 34050 | 33950 | 1012 |
| 604 | 20240522 | 091900 | 2701024050 | 34050 | 34000 | 34100 | 34000 | 3412 |
| 605 | 20240522 | 091800 | 2584996950 | 33950 | 33950 | 33950 | 33900 | 1193 |
| 606 | 20240522 | 091700 | 2544518350 | 33900 | 33900 | 33900 | 33850 | 3062 |
| 607 | 20240522 | 091600 | 2440760500 | 34000 | 33950 | 34000 | 33850 | 4754 |
| 608 | 20240522 | 091500 | 2279523750 | 33950 | 33950 | 34000 | 33900 | 2311 |
| 609 | 20240522 | 091400 | 2201101200 | 33900 | 33950 | 34000 | 33900 | 1302 |
| 610 | 20240522 | 091300 | 2156906900 | 33950 | 34050 | 34050 | 33950 | 6061 |
| 611 | 20240522 | 091200 | 1950800250 | 34100 | 34100 | 34150 | 34050 | 2222 |
| 612 | 20240522 | 091100 | 1875089600 | 34100 | 34000 | 34150 | 34000 | 1113 |
| 613 | 20240522 | 091000 | 1837156050 | 34000 | 33850 | 34150 | 33850 | 6533 |
| 614 | 20240522 | 090900 | 1615026650 | 33800 | 33950 | 34000 | 33800 | 6852 |
| 615 | 20240522 | 090800 | 1382708150 | 33900 | 34000 | 34000 | 33900 | 3242 |
| 616 | 20240522 | 090700 | 1272701250 | 34000 | 34000 | 34050 | 34000 | 2231 |
| 617 | 20240522 | 090600 | 1196821100 | 34050 | 34000 | 34050 | 33950 | 2890 |
| 618 | 20240522 | 090500 | 1098613900 | 34050 | 34200 | 34200 | 34000 | 6200 |
| 619 | 20240522 | 090400 | 887376100 | 34150 | 34200 | 34250 | 34100 | 2353 |
| 620 | 20240522 | 090300 | 806957150 | 34200 | 34300 | 34400 | 34200 | 2032 |
| 621 | 20240522 | 090200 | 737406250 | 34350 | 34350 | 34600 | 34350 | 1293 |
| 622 | 20240522 | 090100 | 692961200 | 34350 | 34500 | 34500 | 34200 | 5991 |
| 623 | 20240522 | 090000 | 487332600 | 34500 | 35000 | 35000 | 34500 | 13991 |