34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 193400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 5160 |
| 3 | 20240516 | 193300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20240516 | 193200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20240516 | 193100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20240516 | 193000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20240516 | 192900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20240516 | 192800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20240516 | 192700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20240516 | 192600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20240516 | 192500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20240516 | 192400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20240516 | 192300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20240516 | 192200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20240516 | 192100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20240516 | 192000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20240516 | 191900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20240516 | 191800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20240516 | 191700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20240516 | 191600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20240516 | 191500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20240516 | 191400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20240516 | 191300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20240516 | 191200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20240516 | 191100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20240516 | 191000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20240516 | 190900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20240516 | 190800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20240516 | 190700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20240516 | 190600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20240516 | 190500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20240516 | 190400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 5160 |
| 33 | 20240516 | 190300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20240516 | 190200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20240516 | 190100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20240516 | 190000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20240516 | 185900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20240516 | 185800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20240516 | 185700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20240516 | 185600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20240516 | 185500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20240516 | 185400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20240516 | 185300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20240516 | 185200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20240516 | 185100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20240516 | 185000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20240516 | 184900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20240516 | 184800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20240516 | 184700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20240516 | 184600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20240516 | 184500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20240516 | 184400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20240516 | 184300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20240516 | 184200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20240516 | 184100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20240516 | 184000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20240516 | 183900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20240516 | 183800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20240516 | 183700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20240516 | 183600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20240516 | 183500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20240516 | 183400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 5160 |
| 63 | 20240516 | 183300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20240516 | 183200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20240516 | 183100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20240516 | 183000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20240516 | 182900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20240516 | 182800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20240516 | 182700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20240516 | 182600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20240516 | 182500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20240516 | 182400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20240516 | 182300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20240516 | 182200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20240516 | 182100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20240516 | 182000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20240516 | 181900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20240516 | 181800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20240516 | 181700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20240516 | 181600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20240516 | 181500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20240516 | 181400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20240516 | 181300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20240516 | 181200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20240516 | 181100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20240516 | 181000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20240516 | 180900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20240516 | 180800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20240516 | 180700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20240516 | 180600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20240516 | 180500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20240516 | 180400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 5160 |
| 93 | 20240516 | 180300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20240516 | 180200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20240516 | 180100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20240516 | 180000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20240516 | 175900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20240516 | 175800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20240516 | 175700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20240516 | 175600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20240516 | 175500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20240516 | 175400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20240516 | 175300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20240516 | 175200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20240516 | 175100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20240516 | 175000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20240516 | 174900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20240516 | 174800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20240516 | 174700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20240516 | 174600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20240516 | 174500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20240516 | 174400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20240516 | 174300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20240516 | 174200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20240516 | 174100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20240516 | 174000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20240516 | 173900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20240516 | 173800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20240516 | 173700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20240516 | 173600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20240516 | 173500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20240516 | 173400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 5160 |
| 123 | 20240516 | 173300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20240516 | 173200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20240516 | 173100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20240516 | 173000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20240516 | 172900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20240516 | 172800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20240516 | 172700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20240516 | 172600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20240516 | 172500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20240516 | 172400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20240516 | 172300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20240516 | 172200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20240516 | 172100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20240516 | 172000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20240516 | 171900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20240516 | 171800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20240516 | 171700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20240516 | 171600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20240516 | 171500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20240516 | 171400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20240516 | 171300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20240516 | 171200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20240516 | 171100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20240516 | 171000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20240516 | 170900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20240516 | 170800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20240516 | 170700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20240516 | 170600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20240516 | 170500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20240516 | 170400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 5160 |
| 153 | 20240516 | 170300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20240516 | 170200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20240516 | 170100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20240516 | 170000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20240516 | 165900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20240516 | 165800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20240516 | 165700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20240516 | 165600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20240516 | 165500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20240516 | 165400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20240516 | 165300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20240516 | 165200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20240516 | 165100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20240516 | 165000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20240516 | 164900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20240516 | 164800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20240516 | 164700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20240516 | 164600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20240516 | 164500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20240516 | 164400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20240516 | 164300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20240516 | 164200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20240516 | 164100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20240516 | 164000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20240516 | 163900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20240516 | 163800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20240516 | 163700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20240516 | 163600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20240516 | 163500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20240516 | 163400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 5160 |
| 183 | 20240516 | 163300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20240516 | 163200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20240516 | 163100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20240516 | 163000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20240516 | 162900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20240516 | 162800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20240516 | 162700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20240516 | 162600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20240516 | 162500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20240516 | 162400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20240516 | 162300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20240516 | 162200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20240516 | 162100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20240516 | 162000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20240516 | 161900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20240516 | 161800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20240516 | 161700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20240516 | 161600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20240516 | 161500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20240516 | 161400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20240516 | 161300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20240516 | 161200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20240516 | 161100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20240516 | 161000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20240516 | 160900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20240516 | 160800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20240516 | 160700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20240516 | 160600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20240516 | 160500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20240516 | 160400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 5160 |
| 213 | 20240516 | 160300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20240516 | 160200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20240516 | 160100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20240516 | 160000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20240516 | 155900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20240516 | 155800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20240516 | 155700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20240516 | 155600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20240516 | 155500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20240516 | 155400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20240516 | 155300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20240516 | 155200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20240516 | 155100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20240516 | 155000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 227 | 20240516 | 154900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 228 | 20240516 | 154800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 229 | 20240516 | 154700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 230 | 20240516 | 154600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 231 | 20240516 | 154500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 232 | 20240516 | 154400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 233 | 20240516 | 154300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 234 | 20240516 | 154200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 235 | 20240516 | 154100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 236 | 20240516 | 154000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 237 | 20240516 | 153900 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 238 | 20240516 | 153800 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 239 | 20240516 | 153700 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 240 | 20240516 | 153600 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 241 | 20240516 | 153500 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 242 | 20240516 | 153400 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 5160 |
| 243 | 20240516 | 153300 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 244 | 20240516 | 153200 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 245 | 20240516 | 153100 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 246 | 20240516 | 153000 | 8528761450 | 28900 | 28900 | 28900 | 28900 | 5160 |
| 247 | 20240516 | 152900 | 8379637450 | 28800 | 28800 | 28800 | 28800 | 0 |
| 248 | 20240516 | 152800 | 8379637450 | 28800 | 28800 | 28800 | 28800 | 0 |
| 249 | 20240516 | 152700 | 8379637450 | 28800 | 28800 | 28800 | 28800 | 0 |
| 250 | 20240516 | 152600 | 8379637450 | 28800 | 28800 | 28800 | 28800 | 0 |
| 251 | 20240516 | 152500 | 8379637450 | 28800 | 28800 | 28800 | 28800 | 0 |
| 252 | 20240516 | 152400 | 8379637450 | 28800 | 28800 | 28800 | 28800 | 0 |
| 253 | 20240516 | 152300 | 8379637450 | 28800 | 28800 | 28800 | 28800 | 0 |
| 254 | 20240516 | 152200 | 8379637450 | 28800 | 28800 | 28800 | 28800 | 0 |
| 255 | 20240516 | 152100 | 8379637450 | 28800 | 28800 | 28800 | 28800 | 0 |
| 256 | 20240516 | 152000 | 8379637450 | 28800 | 28800 | 28800 | 28800 | 0 |
| 257 | 20240516 | 151900 | 8379637450 | 28800 | 28800 | 28800 | 28750 | 1069 |
| 258 | 20240516 | 151800 | 8348858850 | 28800 | 28750 | 28800 | 28750 | 285 |
| 259 | 20240516 | 151700 | 8340651050 | 28750 | 28750 | 28800 | 28750 | 321 |
| 260 | 20240516 | 151600 | 8331409650 | 28750 | 28750 | 28800 | 28750 | 772 |
| 261 | 20240516 | 151500 | 8309185700 | 28750 | 28750 | 28800 | 28750 | 947 |
| 262 | 20240516 | 151400 | 8281956350 | 28750 | 28750 | 28750 | 28700 | 274 |
| 263 | 20240516 | 151300 | 8274078950 | 28750 | 28750 | 28750 | 28700 | 499 |
| 264 | 20240516 | 151200 | 8259732850 | 28750 | 28700 | 28750 | 28700 | 422 |
| 265 | 20240516 | 151100 | 8247618800 | 28700 | 28700 | 28700 | 28700 | 67 |
| 266 | 20240516 | 151000 | 8245695900 | 28700 | 28700 | 28750 | 28700 | 587 |
| 267 | 20240516 | 150900 | 8228848950 | 28700 | 28750 | 28750 | 28700 | 56 |
| 268 | 20240516 | 150800 | 8227240650 | 28700 | 28700 | 28800 | 28700 | 2584 |
| 269 | 20240516 | 150700 | 8153050750 | 28750 | 28700 | 28750 | 28700 | 309 |
| 270 | 20240516 | 150600 | 8144172350 | 28700 | 28700 | 28750 | 28700 | 604 |
| 271 | 20240516 | 150500 | 8126832900 | 28750 | 28700 | 28750 | 28700 | 1390 |
| 272 | 20240516 | 150400 | 8086891800 | 28700 | 28700 | 28700 | 28700 | 5 |
| 273 | 20240516 | 150300 | 8086748300 | 28750 | 28700 | 28750 | 28700 | 356 |
| 274 | 20240516 | 150200 | 8076525450 | 28700 | 28700 | 28700 | 28700 | 598 |
| 275 | 20240516 | 150100 | 8059362850 | 28750 | 28800 | 28800 | 28700 | 2221 |
| 276 | 20240516 | 150000 | 7995498600 | 28800 | 28800 | 28800 | 28750 | 72 |
| 277 | 20240516 | 145900 | 7993425150 | 28750 | 28750 | 28850 | 28750 | 169 |
| 278 | 20240516 | 145800 | 7988558100 | 28850 | 28850 | 28850 | 28750 | 874 |
| 279 | 20240516 | 145700 | 7963383750 | 28850 | 28800 | 28850 | 28750 | 660 |
| 280 | 20240516 | 145600 | 7944371150 | 28750 | 28800 | 28800 | 28750 | 646 |
| 281 | 20240516 | 145500 | 7925766650 | 28750 | 28750 | 28800 | 28750 | 207 |
| 282 | 20240516 | 145400 | 7919810250 | 28750 | 28750 | 28800 | 28750 | 89 |
| 283 | 20240516 | 145300 | 7917247200 | 28800 | 28750 | 28800 | 28750 | 37 |
| 284 | 20240516 | 145200 | 7916181750 | 28750 | 28750 | 28800 | 28750 | 638 |
| 285 | 20240516 | 145100 | 7897832550 | 28750 | 28850 | 28850 | 28750 | 275 |
| 286 | 20240516 | 145000 | 7889901800 | 28750 | 28800 | 28850 | 28750 | 518 |
| 287 | 20240516 | 144900 | 7874980300 | 28850 | 28750 | 28850 | 28750 | 294 |
| 288 | 20240516 | 144800 | 7866499000 | 28850 | 28750 | 28850 | 28750 | 605 |
| 289 | 20240516 | 144700 | 7849073450 | 28850 | 28750 | 28850 | 28750 | 148 |
| 290 | 20240516 | 144600 | 7844809700 | 28800 | 28800 | 28800 | 28750 | 384 |
| 291 | 20240516 | 144500 | 7833757900 | 28800 | 28800 | 28800 | 28750 | 1189 |
| 292 | 20240516 | 144400 | 7799524900 | 28800 | 28750 | 28800 | 28750 | 570 |
| 293 | 20240516 | 144300 | 7783137150 | 28750 | 28700 | 28750 | 28700 | 532 |
| 294 | 20240516 | 144200 | 7767863800 | 28700 | 28700 | 28750 | 28700 | 467 |
| 295 | 20240516 | 144100 | 7754449350 | 28700 | 28700 | 28750 | 28700 | 262 |
| 296 | 20240516 | 144000 | 7746924250 | 28700 | 28700 | 28750 | 28700 | 802 |
| 297 | 20240516 | 143900 | 7723878900 | 28700 | 28700 | 28750 | 28700 | 316 |
| 298 | 20240516 | 143800 | 7714801950 | 28750 | 28700 | 28750 | 28700 | 83 |
| 299 | 20240516 | 143700 | 7712415950 | 28750 | 28700 | 28750 | 28700 | 169 |
| 300 | 20240516 | 143600 | 7707560650 | 28700 | 28700 | 28700 | 28700 | 235 |
| 301 | 20240516 | 143500 | 7700816150 | 28700 | 28700 | 28700 | 28700 | 12 |
| 302 | 20240516 | 143400 | 7700471750 | 28700 | 28750 | 28750 | 28700 | 504 |
| 303 | 20240516 | 143300 | 7686006900 | 28700 | 28700 | 28750 | 28700 | 286 |
| 304 | 20240516 | 143200 | 7677793250 | 28700 | 28750 | 28750 | 28700 | 1146 |
| 305 | 20240516 | 143100 | 7644890100 | 28700 | 28700 | 28750 | 28700 | 172 |
| 306 | 20240516 | 143000 | 7639947850 | 28700 | 28700 | 28750 | 28700 | 83 |
| 307 | 20240516 | 142900 | 7637561900 | 28700 | 28700 | 28750 | 28700 | 1629 |
| 308 | 20240516 | 142800 | 7590749800 | 28700 | 28700 | 28700 | 28700 | 22 |
| 309 | 20240516 | 142700 | 7590118400 | 28700 | 28700 | 28700 | 28700 | 611 |
| 310 | 20240516 | 142600 | 7572582700 | 28700 | 28700 | 28700 | 28700 | 9 |
| 311 | 20240516 | 142500 | 7572324400 | 28700 | 28700 | 28700 | 28700 | 100 |
| 312 | 20240516 | 142400 | 7569454400 | 28750 | 28750 | 28750 | 28750 | 100 |
| 313 | 20240516 | 142300 | 7566579400 | 28700 | 28700 | 28750 | 28700 | 741 |
| 314 | 20240516 | 142200 | 7545307700 | 28700 | 28700 | 28750 | 28700 | 13 |
| 315 | 20240516 | 142100 | 7544934300 | 28700 | 28700 | 28750 | 28700 | 1121 |
| 316 | 20240516 | 142000 | 7512761000 | 28700 | 28700 | 28750 | 28700 | 145 |
| 317 | 20240516 | 141900 | 7508599100 | 28700 | 28750 | 28750 | 28700 | 112 |
| 318 | 20240516 | 141800 | 7505381000 | 28700 | 28800 | 28800 | 28700 | 329 |
| 319 | 20240516 | 141700 | 7495923400 | 28800 | 28850 | 28850 | 28800 | 1988 |
| 320 | 20240516 | 141600 | 7438666050 | 28850 | 28850 | 28850 | 28850 | 410 |
| 321 | 20240516 | 141500 | 7426837550 | 28850 | 28850 | 28850 | 28800 | 227 |
| 322 | 20240516 | 141400 | 7420288950 | 28850 | 28850 | 28850 | 28800 | 313 |
| 323 | 20240516 | 141300 | 7411259200 | 28850 | 28850 | 28850 | 28850 | 280 |
| 324 | 20240516 | 141200 | 7403181200 | 28850 | 28850 | 28850 | 28850 | 582 |
| 325 | 20240516 | 141100 | 7386390500 | 28800 | 28800 | 28800 | 28800 | 924 |
| 326 | 20240516 | 141000 | 7359779300 | 28750 | 28800 | 28800 | 28750 | 319 |
| 327 | 20240516 | 140900 | 7350592150 | 28800 | 28800 | 28800 | 28750 | 107 |
| 328 | 20240516 | 140800 | 7347510600 | 28750 | 28750 | 28750 | 28750 | 384 |
| 329 | 20240516 | 140700 | 7336470600 | 28750 | 28750 | 28750 | 28700 | 83 |
| 330 | 20240516 | 140600 | 7334084700 | 28700 | 28700 | 28750 | 28700 | 270 |
| 331 | 20240516 | 140500 | 7326322550 | 28700 | 28700 | 28750 | 28700 | 85 |
| 332 | 20240516 | 140400 | 7323880850 | 28700 | 28750 | 28750 | 28700 | 101 |
| 333 | 20240516 | 140300 | 7320977200 | 28750 | 28750 | 28750 | 28750 | 108 |
| 334 | 20240516 | 140200 | 7317872200 | 28750 | 28750 | 28750 | 28700 | 177 |
| 335 | 20240516 | 140100 | 7312783500 | 28750 | 28750 | 28750 | 28750 | 160 |
| 336 | 20240516 | 140000 | 7308183500 | 28750 | 28700 | 28750 | 28700 | 108 |
| 337 | 20240516 | 135900 | 7305078600 | 28750 | 28750 | 28750 | 28750 | 1109 |
| 338 | 20240516 | 135800 | 7273194850 | 28750 | 28800 | 28800 | 28750 | 14 |
| 339 | 20240516 | 135700 | 7272792000 | 28800 | 28800 | 28800 | 28800 | 1 |
| 340 | 20240516 | 135600 | 7272763200 | 28750 | 28750 | 28750 | 28750 | 11 |
| 341 | 20240516 | 135500 | 7272446950 | 28750 | 28750 | 28800 | 28750 | 845 |
| 342 | 20240516 | 135400 | 7248153150 | 28750 | 28750 | 28800 | 28750 | 79 |
| 343 | 20240516 | 135300 | 7245881650 | 28750 | 28800 | 28800 | 28750 | 202 |
| 344 | 20240516 | 135200 | 7240072150 | 28800 | 28750 | 28800 | 28750 | 602 |
| 345 | 20240516 | 135100 | 7222764600 | 28800 | 28800 | 28800 | 28750 | 168 |
| 346 | 20240516 | 135000 | 7217927950 | 28800 | 28800 | 28800 | 28800 | 293 |
| 347 | 20240516 | 134900 | 7209489550 | 28800 | 28800 | 28800 | 28800 | 1511 |
| 348 | 20240516 | 134800 | 7165972750 | 28800 | 28750 | 28800 | 28750 | 406 |
| 349 | 20240516 | 134700 | 7154280350 | 28750 | 28750 | 28750 | 28750 | 19 |
| 350 | 20240516 | 134600 | 7153734100 | 28750 | 28800 | 28800 | 28750 | 342 |
| 351 | 20240516 | 134500 | 7143901500 | 28800 | 28800 | 28800 | 28800 | 19 |
| 352 | 20240516 | 134400 | 7143354300 | 28800 | 28800 | 28800 | 28800 | 42 |
| 353 | 20240516 | 134300 | 7142144700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 354 | 20240516 | 134200 | 7142144700 | 28750 | 28750 | 28800 | 28750 | 145 |
| 355 | 20240516 | 134100 | 7137974400 | 28750 | 28800 | 28800 | 28750 | 106 |
| 356 | 20240516 | 134000 | 7134921900 | 28800 | 28850 | 28850 | 28800 | 1052 |
| 357 | 20240516 | 133900 | 7104623150 | 28800 | 28800 | 28850 | 28800 | 128 |
| 358 | 20240516 | 133800 | 7100934100 | 28800 | 28800 | 28800 | 28800 | 231 |
| 359 | 20240516 | 133700 | 7094281300 | 28800 | 28800 | 28850 | 28800 | 52 |
| 360 | 20240516 | 133600 | 7092782450 | 28800 | 28800 | 28850 | 28800 | 238 |
| 361 | 20240516 | 133500 | 7085926800 | 28850 | 28850 | 28850 | 28800 | 473 |
| 362 | 20240516 | 133400 | 7072304300 | 28850 | 28800 | 28850 | 28800 | 40 |
| 363 | 20240516 | 133300 | 7071150400 | 28800 | 28800 | 28800 | 28800 | 82 |
| 364 | 20240516 | 133200 | 7068788800 | 28750 | 28800 | 28800 | 28750 | 77 |
| 365 | 20240516 | 133100 | 7066573200 | 28800 | 28800 | 28800 | 28800 | 280 |
| 366 | 20240516 | 133000 | 7058509200 | 28800 | 28800 | 28850 | 28800 | 626 |
| 367 | 20240516 | 132900 | 7040478050 | 28800 | 28850 | 28850 | 28750 | 100 |
| 368 | 20240516 | 132800 | 7037594950 | 28850 | 28800 | 28850 | 28750 | 64 |
| 369 | 20240516 | 132700 | 7035749800 | 28850 | 28750 | 28850 | 28750 | 263 |
| 370 | 20240516 | 132600 | 7028177850 | 28800 | 28800 | 28800 | 28750 | 944 |
| 371 | 20240516 | 132500 | 7000992350 | 28750 | 28750 | 28800 | 28700 | 783 |
| 372 | 20240516 | 132400 | 6978461500 | 28750 | 28750 | 28750 | 28750 | 102 |
| 373 | 20240516 | 132300 | 6975529000 | 28800 | 28800 | 28800 | 28800 | 52 |
| 374 | 20240516 | 132200 | 6974031400 | 28700 | 28750 | 28800 | 28700 | 316 |
| 375 | 20240516 | 132100 | 6964955600 | 28750 | 28750 | 28750 | 28750 | 273 |
| 376 | 20240516 | 132000 | 6957106850 | 28750 | 28750 | 28750 | 28750 | 120 |
| 377 | 20240516 | 131900 | 6953656850 | 28750 | 28750 | 28750 | 28750 | 254 |
| 378 | 20240516 | 131800 | 6946354350 | 28750 | 28650 | 28750 | 28650 | 257 |
| 379 | 20240516 | 131700 | 6938978000 | 28700 | 28700 | 28700 | 28650 | 148 |
| 380 | 20240516 | 131600 | 6934730450 | 28700 | 28700 | 28700 | 28700 | 55 |
| 381 | 20240516 | 131500 | 6933151950 | 28650 | 28650 | 28650 | 28650 | 8 |
| 382 | 20240516 | 131400 | 6932922750 | 28700 | 28700 | 28700 | 28700 | 216 |
| 383 | 20240516 | 131300 | 6926723550 | 28750 | 28700 | 28750 | 28650 | 124 |
| 384 | 20240516 | 131200 | 6923168700 | 28700 | 28650 | 28700 | 28650 | 1068 |
| 385 | 20240516 | 131100 | 6892517650 | 28650 | 28600 | 28650 | 28600 | 60 |
| 386 | 20240516 | 131000 | 6890798700 | 28700 | 28650 | 28700 | 28600 | 6448 |
| 387 | 20240516 | 130900 | 6706041100 | 28700 | 28750 | 28750 | 28650 | 4267 |
| 388 | 20240516 | 130800 | 6583590050 | 28700 | 28700 | 28700 | 28700 | 182 |
| 389 | 20240516 | 130700 | 6578366650 | 28700 | 28700 | 28750 | 28700 | 79 |
| 390 | 20240516 | 130600 | 6576096850 | 28700 | 28700 | 28700 | 28700 | 277 |
| 391 | 20240516 | 130500 | 6568146950 | 28700 | 28700 | 28700 | 28700 | 160 |
| 392 | 20240516 | 130400 | 6563554950 | 28700 | 28700 | 28700 | 28700 | 328 |
| 393 | 20240516 | 130300 | 6554141350 | 28700 | 28750 | 28750 | 28700 | 129 |
| 394 | 20240516 | 130200 | 6550434050 | 28700 | 28750 | 28750 | 28700 | 172 |
| 395 | 20240516 | 130100 | 6545497600 | 28700 | 28750 | 28750 | 28700 | 13 |
| 396 | 20240516 | 130000 | 6545124250 | 28750 | 28800 | 28800 | 28700 | 3148 |
| 397 | 20240516 | 125900 | 6454620350 | 28800 | 28750 | 28800 | 28750 | 267 |
| 398 | 20240516 | 125800 | 6446937200 | 28750 | 28800 | 28800 | 28750 | 72 |
| 399 | 20240516 | 125700 | 6444864350 | 28800 | 28800 | 28800 | 28800 | 71 |
| 400 | 20240516 | 125600 | 6442819550 | 28750 | 28800 | 28800 | 28750 | 53 |
| 401 | 20240516 | 125500 | 6441294300 | 28800 | 28800 | 28800 | 28750 | 670 |
| 402 | 20240516 | 125400 | 6422008950 | 28750 | 28800 | 28800 | 28750 | 33 |
| 403 | 20240516 | 125300 | 6421058800 | 28800 | 28750 | 28800 | 28750 | 227 |
| 404 | 20240516 | 125200 | 6414531400 | 28750 | 28750 | 28800 | 28750 | 58 |
| 405 | 20240516 | 125100 | 6412861600 | 28800 | 28850 | 28850 | 28800 | 329 |
| 406 | 20240516 | 125000 | 6403386350 | 28850 | 28850 | 28850 | 28800 | 2470 |
| 407 | 20240516 | 124900 | 6332231000 | 28800 | 28800 | 28800 | 28800 | 532 |
| 408 | 20240516 | 124800 | 6316909400 | 28750 | 28750 | 28750 | 28750 | 88 |
| 409 | 20240516 | 124700 | 6314379400 | 28750 | 28800 | 28800 | 28750 | 184 |
| 410 | 20240516 | 124600 | 6309081200 | 28800 | 28800 | 28800 | 28800 | 1541 |
| 411 | 20240516 | 124500 | 6264700400 | 28800 | 28800 | 28850 | 28800 | 321 |
| 412 | 20240516 | 124400 | 6255452400 | 28800 | 28850 | 28850 | 28800 | 466 |
| 413 | 20240516 | 124300 | 6242025450 | 28800 | 28800 | 28800 | 28800 | 846 |
| 414 | 20240516 | 124200 | 6217660650 | 28800 | 28900 | 28900 | 28800 | 11912 |
| 415 | 20240516 | 124100 | 5874009950 | 28850 | 28900 | 28900 | 28850 | 122 |
| 416 | 20240516 | 124000 | 5870488900 | 28900 | 28900 | 28900 | 28850 | 242 |
| 417 | 20240516 | 123900 | 5863505600 | 28900 | 28850 | 28900 | 28850 | 266 |
| 418 | 20240516 | 123800 | 5855818350 | 28900 | 28850 | 28900 | 28850 | 173 |
| 419 | 20240516 | 123700 | 5850819150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 420 | 20240516 | 123600 | 5850819150 | 28900 | 28900 | 28900 | 28850 | 1900 |
| 421 | 20240516 | 123500 | 5795934250 | 28900 | 28900 | 28950 | 28900 | 2002 |
| 422 | 20240516 | 123400 | 5738057000 | 28950 | 28950 | 28950 | 28900 | 2256 |
| 423 | 20240516 | 123300 | 5672757300 | 28950 | 28950 | 28950 | 28950 | 191 |
| 424 | 20240516 | 123200 | 5667227850 | 28950 | 28950 | 29000 | 28950 | 402 |
| 425 | 20240516 | 123100 | 5655589900 | 28950 | 28950 | 28950 | 28950 | 8 |
| 426 | 20240516 | 123000 | 5655358300 | 28950 | 28950 | 28950 | 28950 | 8 |
| 427 | 20240516 | 122900 | 5655126700 | 28950 | 28950 | 29000 | 28950 | 825 |
| 428 | 20240516 | 122800 | 5631212000 | 28950 | 28950 | 28950 | 28950 | 97 |
| 429 | 20240516 | 122700 | 5628403850 | 28950 | 28950 | 29000 | 28950 | 30 |
| 430 | 20240516 | 122600 | 5627534850 | 29000 | 29000 | 29000 | 28950 | 153 |
| 431 | 20240516 | 122500 | 5623104650 | 29000 | 29050 | 29050 | 28950 | 4388 |
| 432 | 20240516 | 122400 | 5495858900 | 29050 | 29000 | 29050 | 29000 | 887 |
| 433 | 20240516 | 122300 | 5470091600 | 29000 | 29000 | 29000 | 29000 | 21 |
| 434 | 20240516 | 122200 | 5469482600 | 29000 | 29000 | 29050 | 29000 | 1161 |
| 435 | 20240516 | 122100 | 5435810300 | 29050 | 29000 | 29050 | 29000 | 159 |
| 436 | 20240516 | 122000 | 5431192750 | 29050 | 29050 | 29050 | 29000 | 564 |
| 437 | 20240516 | 121900 | 5414811450 | 29050 | 29000 | 29050 | 29000 | 95 |
| 438 | 20240516 | 121800 | 5412052950 | 29000 | 29000 | 29000 | 29000 | 19 |
| 439 | 20240516 | 121700 | 5411501950 | 29000 | 29050 | 29050 | 29000 | 13 |
| 440 | 20240516 | 121600 | 5411124450 | 29000 | 29050 | 29050 | 29000 | 33 |
| 441 | 20240516 | 121500 | 5410166450 | 29000 | 29000 | 29000 | 29000 | 28 |
| 442 | 20240516 | 121400 | 5409354450 | 29000 | 29000 | 29050 | 29000 | 220 |
| 443 | 20240516 | 121300 | 5402974400 | 29000 | 29000 | 29000 | 29000 | 56 |
| 444 | 20240516 | 121200 | 5401350400 | 29000 | 29000 | 29050 | 29000 | 35 |
| 445 | 20240516 | 121100 | 5400334500 | 29000 | 29000 | 29000 | 29000 | 28 |
| 446 | 20240516 | 121000 | 5399522500 | 29000 | 29050 | 29050 | 29000 | 72 |
| 447 | 20240516 | 120900 | 5397431400 | 29050 | 29100 | 29100 | 29050 | 1502 |
| 448 | 20240516 | 120800 | 5353795250 | 29100 | 29100 | 29100 | 29100 | 135 |
| 449 | 20240516 | 120700 | 5349866750 | 29100 | 29050 | 29100 | 29050 | 1294 |
| 450 | 20240516 | 120600 | 5312213050 | 29050 | 29050 | 29100 | 29050 | 38 |
| 451 | 20240516 | 120500 | 5311108150 | 29050 | 29100 | 29100 | 29050 | 6 |
| 452 | 20240516 | 120400 | 5310933600 | 29100 | 29100 | 29100 | 29100 | 978 |
| 453 | 20240516 | 120300 | 5282473800 | 29100 | 29100 | 29100 | 29100 | 69 |
| 454 | 20240516 | 120200 | 5280465900 | 29100 | 29100 | 29100 | 29100 | 208 |
| 455 | 20240516 | 120100 | 5274413100 | 29100 | 29100 | 29100 | 29050 | 4594 |
| 456 | 20240516 | 120000 | 5140767700 | 29050 | 29100 | 29100 | 29050 | 45 |
| 457 | 20240516 | 115900 | 5139459400 | 29050 | 29050 | 29100 | 29050 | 360 |
| 458 | 20240516 | 115800 | 5128998350 | 29050 | 29050 | 29050 | 29000 | 1998 |
| 459 | 20240516 | 115700 | 5070957600 | 29000 | 29050 | 29050 | 29000 | 36 |
| 460 | 20240516 | 115600 | 5069913500 | 29000 | 29000 | 29000 | 29000 | 62 |
| 461 | 20240516 | 115500 | 5068115500 | 29000 | 29050 | 29050 | 29000 | 41 |
| 462 | 20240516 | 115400 | 5066926450 | 29000 | 29000 | 29000 | 29000 | 17 |
| 463 | 20240516 | 115300 | 5066433450 | 29000 | 29000 | 29050 | 29000 | 763 |
| 464 | 20240516 | 115200 | 5044306400 | 29000 | 29000 | 29050 | 29000 | 978 |
| 465 | 20240516 | 115100 | 5015938050 | 29000 | 29050 | 29050 | 29000 | 425 |
| 466 | 20240516 | 115000 | 5003610750 | 29000 | 29050 | 29050 | 29000 | 272 |
| 467 | 20240516 | 114900 | 4995717950 | 29050 | 29050 | 29050 | 29000 | 2014 |
| 468 | 20240516 | 114800 | 4937222250 | 29050 | 29050 | 29050 | 29000 | 528 |
| 469 | 20240516 | 114700 | 4921889300 | 29000 | 29050 | 29050 | 29000 | 84 |
| 470 | 20240516 | 114600 | 4919453100 | 29050 | 29000 | 29050 | 29000 | 52 |
| 471 | 20240516 | 114500 | 4917943750 | 29000 | 29050 | 29050 | 29000 | 803 |
| 472 | 20240516 | 114400 | 4894656700 | 29000 | 29000 | 29000 | 29000 | 23 |
| 473 | 20240516 | 114300 | 4893989700 | 29000 | 29000 | 29050 | 29000 | 1415 |
| 474 | 20240516 | 114200 | 4852892550 | 29000 | 29050 | 29050 | 29000 | 60 |
| 475 | 20240516 | 114100 | 4851150650 | 29000 | 29000 | 29050 | 29000 | 457 |
| 476 | 20240516 | 114000 | 4837890350 | 29000 | 29050 | 29050 | 29000 | 184 |
| 477 | 20240516 | 113900 | 4832546300 | 29050 | 29000 | 29050 | 29000 | 1056 |
| 478 | 20240516 | 113800 | 4801919300 | 29000 | 28950 | 29000 | 28950 | 315 |
| 479 | 20240516 | 113700 | 4792784400 | 29000 | 28950 | 29000 | 28950 | 55 |
| 480 | 20240516 | 113600 | 4791189450 | 29000 | 28950 | 29000 | 28950 | 151 |
| 481 | 20240516 | 113500 | 4786810850 | 28950 | 29000 | 29000 | 28950 | 15 |
| 482 | 20240516 | 113400 | 4786375900 | 28950 | 29000 | 29000 | 28950 | 56 |
| 483 | 20240516 | 113300 | 4784752400 | 29000 | 29000 | 29000 | 28950 | 1078 |
| 484 | 20240516 | 113200 | 4753538300 | 29000 | 28950 | 29000 | 28950 | 74 |
| 485 | 20240516 | 113100 | 4751392650 | 28950 | 28950 | 28950 | 28950 | 16 |
| 486 | 20240516 | 113000 | 4750929450 | 29000 | 29000 | 29000 | 28950 | 320 |
| 487 | 20240516 | 112900 | 4741662000 | 29000 | 29000 | 29000 | 28950 | 897 |
| 488 | 20240516 | 112800 | 4715669900 | 29000 | 29000 | 29000 | 29000 | 52 |
| 489 | 20240516 | 112700 | 4714161900 | 29000 | 28950 | 29000 | 28950 | 471 |
| 490 | 20240516 | 112600 | 4700504900 | 28950 | 28950 | 28950 | 28950 | 15 |
| 491 | 20240516 | 112500 | 4700070650 | 29000 | 29050 | 29050 | 29000 | 669 |
| 492 | 20240516 | 112400 | 4680669600 | 29000 | 29000 | 29000 | 29000 | 322 |
| 493 | 20240516 | 112300 | 4671331600 | 29000 | 28950 | 29000 | 28950 | 379 |
| 494 | 20240516 | 112200 | 4660345700 | 28950 | 29000 | 29000 | 28950 | 174 |
| 495 | 20240516 | 112100 | 4655299800 | 28950 | 28950 | 28950 | 28950 | 37 |
| 496 | 20240516 | 112000 | 4654228650 | 29000 | 29050 | 29050 | 28950 | 737 |
| 497 | 20240516 | 111900 | 4632854400 | 29050 | 29050 | 29050 | 28950 | 2280 |
| 498 | 20240516 | 111800 | 4566739150 | 29050 | 29000 | 29050 | 29000 | 30 |
| 499 | 20240516 | 111700 | 4565868150 | 29000 | 29000 | 29050 | 29000 | 150 |
| 500 | 20240516 | 111600 | 4561517400 | 29000 | 29000 | 29000 | 29000 | 514 |
| 501 | 20240516 | 111500 | 4546611400 | 29000 | 29000 | 29000 | 29000 | 310 |
| 502 | 20240516 | 111400 | 4537621400 | 29000 | 29000 | 29000 | 29000 | 75 |
| 503 | 20240516 | 111300 | 4535446400 | 28950 | 29000 | 29000 | 28950 | 55 |
| 504 | 20240516 | 111200 | 4533851500 | 29000 | 29000 | 29050 | 29000 | 469 |
| 505 | 20240516 | 111100 | 4520249750 | 29050 | 29000 | 29050 | 29000 | 53 |
| 506 | 20240516 | 111000 | 4518711100 | 29000 | 29000 | 29050 | 28950 | 2539 |
| 507 | 20240516 | 110900 | 4445078400 | 29000 | 29000 | 29000 | 28950 | 137 |
| 508 | 20240516 | 110800 | 4441105450 | 29000 | 28950 | 29000 | 28950 | 69 |
| 509 | 20240516 | 110700 | 4439104650 | 28950 | 29000 | 29000 | 28950 | 25 |
| 510 | 20240516 | 110600 | 4438380000 | 28950 | 28950 | 29000 | 28950 | 204 |
| 511 | 20240516 | 110500 | 4432464150 | 28950 | 29000 | 29000 | 28950 | 48 |
| 512 | 20240516 | 110400 | 4431073150 | 28950 | 28950 | 28950 | 28950 | 228 |
| 513 | 20240516 | 110300 | 4424472550 | 28950 | 28950 | 28950 | 28950 | 1 |
| 514 | 20240516 | 110200 | 4424443600 | 28950 | 28950 | 29000 | 28950 | 112 |
| 515 | 20240516 | 110100 | 4421201100 | 28950 | 28950 | 29000 | 28950 | 1164 |
| 516 | 20240516 | 110000 | 4387470700 | 29000 | 28950 | 29000 | 28900 | 110 |
| 517 | 20240516 | 105900 | 4384282850 | 29000 | 28950 | 29000 | 28950 | 110 |
| 518 | 20240516 | 105800 | 4381094600 | 28950 | 28950 | 28950 | 28900 | 789 |
| 519 | 20240516 | 105700 | 4358253100 | 28950 | 28950 | 28950 | 28950 | 301 |
| 520 | 20240516 | 105600 | 4349539150 | 28950 | 28950 | 28950 | 28900 | 135 |
| 521 | 20240516 | 105500 | 4345630950 | 28950 | 28950 | 28950 | 28950 | 132 |
| 522 | 20240516 | 105400 | 4341809550 | 28950 | 28950 | 28950 | 28900 | 74 |
| 523 | 20240516 | 105300 | 4339668000 | 28950 | 28950 | 28950 | 28900 | 202 |
| 524 | 20240516 | 105200 | 4333827550 | 28950 | 28950 | 28950 | 28950 | 93 |
| 525 | 20240516 | 105100 | 4331135200 | 28900 | 28900 | 28900 | 28900 | 639 |
| 526 | 20240516 | 105000 | 4312668100 | 28950 | 28950 | 28950 | 28900 | 139 |
| 527 | 20240516 | 104900 | 4308644200 | 28900 | 28900 | 28950 | 28900 | 252 |
| 528 | 20240516 | 104800 | 4301356900 | 28900 | 28950 | 29000 | 28900 | 958 |
| 529 | 20240516 | 104700 | 4273621350 | 28950 | 29000 | 29000 | 28950 | 27 |
| 530 | 20240516 | 104600 | 4272838600 | 29000 | 29000 | 29000 | 28950 | 384 |
| 531 | 20240516 | 104500 | 4261719000 | 29000 | 29000 | 29000 | 28950 | 147 |
| 532 | 20240516 | 104400 | 4257456300 | 29000 | 29000 | 29000 | 28950 | 162 |
| 533 | 20240516 | 104300 | 4252764800 | 29000 | 28950 | 29000 | 28950 | 116 |
| 534 | 20240516 | 104200 | 4249400900 | 28950 | 28950 | 29000 | 28950 | 163 |
| 535 | 20240516 | 104100 | 4244677400 | 29000 | 28950 | 29000 | 28900 | 2026 |
| 536 | 20240516 | 104000 | 4186024500 | 28950 | 28950 | 28950 | 28900 | 12 |
| 537 | 20240516 | 103900 | 4185677200 | 28900 | 28900 | 28900 | 28850 | 7496 |
| 538 | 20240516 | 103800 | 3969187650 | 28900 | 28850 | 28900 | 28850 | 51 |
| 539 | 20240516 | 103700 | 3967714650 | 28900 | 28900 | 28900 | 28900 | 6 |
| 540 | 20240516 | 103600 | 3967541250 | 28850 | 28900 | 28900 | 28850 | 187 |
| 541 | 20240516 | 103500 | 3962145900 | 28900 | 28850 | 28900 | 28800 | 1341 |
| 542 | 20240516 | 103400 | 3923462650 | 28850 | 28900 | 28900 | 28850 | 203 |
| 543 | 20240516 | 103300 | 3917603550 | 28900 | 28900 | 28900 | 28850 | 4513 |
| 544 | 20240516 | 103200 | 3787276650 | 28900 | 28900 | 28900 | 28900 | 34 |
| 545 | 20240516 | 103100 | 3786294050 | 28900 | 28900 | 28900 | 28900 | 40 |
| 546 | 20240516 | 103000 | 3785138050 | 28900 | 28900 | 28900 | 28850 | 109 |
| 547 | 20240516 | 102900 | 3781988000 | 28900 | 28900 | 28900 | 28850 | 132 |
| 548 | 20240516 | 102800 | 3778173850 | 28900 | 28900 | 28900 | 28850 | 589 |
| 549 | 20240516 | 102700 | 3761152150 | 28950 | 28850 | 28950 | 28850 | 163 |
| 550 | 20240516 | 102600 | 3756441450 | 28900 | 28850 | 28900 | 28850 | 100 |
| 551 | 20240516 | 102500 | 3753552500 | 28850 | 29000 | 29000 | 28850 | 1652 |
| 552 | 20240516 | 102400 | 3705815100 | 28950 | 29000 | 29000 | 28950 | 2737 |
| 553 | 20240516 | 102300 | 3626572300 | 29050 | 29000 | 29050 | 29000 | 3397 |
| 554 | 20240516 | 102200 | 3528059150 | 29000 | 29000 | 29050 | 29000 | 774 |
| 555 | 20240516 | 102100 | 3505611450 | 29000 | 29000 | 29000 | 29000 | 4201 |
| 556 | 20240516 | 102000 | 3383782450 | 29050 | 29050 | 29050 | 29000 | 114 |
| 557 | 20240516 | 101900 | 3380475750 | 29050 | 29000 | 29050 | 29000 | 296 |
| 558 | 20240516 | 101800 | 3371891700 | 29000 | 29000 | 29050 | 29000 | 1319 |
| 559 | 20240516 | 101700 | 3333635650 | 29000 | 29050 | 29050 | 29000 | 50 |
| 560 | 20240516 | 101600 | 3332184150 | 29050 | 29000 | 29100 | 29000 | 401 |
| 561 | 20240516 | 101500 | 3320539050 | 29100 | 29050 | 29100 | 29050 | 1145 |
| 562 | 20240516 | 101400 | 3287275250 | 29050 | 29100 | 29100 | 29050 | 48 |
| 563 | 20240516 | 101300 | 3285880750 | 29100 | 29050 | 29100 | 29050 | 620 |
| 564 | 20240516 | 101200 | 3267863000 | 29050 | 29100 | 29100 | 29050 | 3409 |
| 565 | 20240516 | 101100 | 3168683050 | 29050 | 29050 | 29050 | 29050 | 502 |
| 566 | 20240516 | 101000 | 3154099950 | 29050 | 29100 | 29100 | 29050 | 1521 |
| 567 | 20240516 | 100900 | 3109902950 | 29100 | 29050 | 29100 | 29000 | 618 |
| 568 | 20240516 | 100800 | 3091950050 | 29000 | 29050 | 29050 | 29000 | 391 |
| 569 | 20240516 | 100700 | 3080606300 | 29050 | 29050 | 29050 | 29050 | 3 |
| 570 | 20240516 | 100600 | 3080519150 | 29050 | 29050 | 29050 | 29000 | 761 |
| 571 | 20240516 | 100500 | 3058412400 | 29050 | 29100 | 29100 | 29050 | 253 |
| 572 | 20240516 | 100400 | 3051062700 | 29050 | 29050 | 29100 | 29050 | 517 |
| 573 | 20240516 | 100300 | 3036038550 | 29050 | 29100 | 29100 | 29000 | 160 |
| 574 | 20240516 | 100200 | 3031388750 | 29050 | 29100 | 29100 | 29050 | 1054 |
| 575 | 20240516 | 100100 | 3000764750 | 29050 | 29050 | 29100 | 29050 | 144 |
| 576 | 20240516 | 100000 | 2996581350 | 29000 | 29050 | 29050 | 29000 | 959 |
| 577 | 20240516 | 095900 | 2968722500 | 29050 | 29000 | 29050 | 29000 | 622 |
| 578 | 20240516 | 095800 | 2950682750 | 29000 | 28950 | 29000 | 28950 | 187 |
| 579 | 20240516 | 095700 | 2945260100 | 29000 | 29000 | 29000 | 28950 | 91 |
| 580 | 20240516 | 095600 | 2942621600 | 29000 | 28950 | 29000 | 28950 | 433 |
| 581 | 20240516 | 095500 | 2930064750 | 28950 | 29050 | 29050 | 28950 | 1825 |
| 582 | 20240516 | 095400 | 2877135400 | 29000 | 29050 | 29050 | 29000 | 237 |
| 583 | 20240516 | 095300 | 2870262200 | 29000 | 29050 | 29050 | 29000 | 323 |
| 584 | 20240516 | 095200 | 2860891600 | 29000 | 29000 | 29050 | 29000 | 1597 |
| 585 | 20240516 | 095100 | 2814543550 | 29000 | 29000 | 29050 | 29000 | 518 |
| 586 | 20240516 | 095000 | 2799518850 | 29000 | 29050 | 29050 | 29000 | 486 |
| 587 | 20240516 | 094900 | 2785424750 | 29050 | 29050 | 29050 | 29000 | 156 |
| 588 | 20240516 | 094800 | 2780896400 | 29050 | 29100 | 29100 | 29050 | 3437 |
| 589 | 20240516 | 094700 | 2681051450 | 29050 | 29100 | 29100 | 29050 | 104 |
| 590 | 20240516 | 094600 | 2678025250 | 29100 | 29100 | 29100 | 29050 | 338 |
| 591 | 20240516 | 094500 | 2668190950 | 29100 | 29150 | 29150 | 29100 | 3188 |
| 592 | 20240516 | 094400 | 2575395300 | 29150 | 29100 | 29200 | 29100 | 979 |
| 593 | 20240516 | 094300 | 2546855700 | 29200 | 29150 | 29200 | 29100 | 919 |
| 594 | 20240516 | 094200 | 2520065950 | 29150 | 29200 | 29200 | 29100 | 1440 |
| 595 | 20240516 | 094100 | 2478080100 | 29200 | 29150 | 29200 | 29100 | 1400 |
| 596 | 20240516 | 094000 | 2437267150 | 29150 | 29150 | 29150 | 29100 | 409 |
| 597 | 20240516 | 093900 | 2425346950 | 29150 | 29100 | 29150 | 29100 | 788 |
| 598 | 20240516 | 093800 | 2402402000 | 29150 | 29150 | 29200 | 29100 | 2491 |
| 599 | 20240516 | 093700 | 2329786000 | 29150 | 29150 | 29200 | 29100 | 1952 |
| 600 | 20240516 | 093600 | 2272885200 | 29150 | 29100 | 29150 | 29100 | 7877 |
| 601 | 20240516 | 093500 | 2043454650 | 29100 | 29100 | 29100 | 29050 | 2834 |
| 602 | 20240516 | 093400 | 1960988500 | 29050 | 29000 | 29100 | 28950 | 4927 |
| 603 | 20240516 | 093300 | 1817899250 | 28950 | 28950 | 29050 | 28950 | 1558 |
| 604 | 20240516 | 093200 | 1772728300 | 28950 | 28950 | 29000 | 28950 | 107 |
| 605 | 20240516 | 093100 | 1769630600 | 28950 | 29000 | 29000 | 28950 | 264 |
| 606 | 20240516 | 093000 | 1761983550 | 29000 | 29050 | 29050 | 28950 | 647 |
| 607 | 20240516 | 092900 | 1743224400 | 29000 | 29000 | 29050 | 28950 | 738 |
| 608 | 20240516 | 092800 | 1721811550 | 28950 | 29000 | 29050 | 28950 | 800 |
| 609 | 20240516 | 092700 | 1698595750 | 28950 | 29050 | 29050 | 28950 | 2649 |
| 610 | 20240516 | 092600 | 1621840350 | 29050 | 28950 | 29050 | 28950 | 368 |
| 611 | 20240516 | 092500 | 1611165800 | 28950 | 29050 | 29050 | 28950 | 1451 |
| 612 | 20240516 | 092400 | 1569087400 | 29050 | 29050 | 29050 | 29050 | 1044 |
| 613 | 20240516 | 092300 | 1538759200 | 29100 | 29050 | 29100 | 29050 | 319 |
| 614 | 20240516 | 092200 | 1529492150 | 29100 | 29050 | 29100 | 29000 | 410 |
| 615 | 20240516 | 092100 | 1517583650 | 29050 | 29050 | 29050 | 29000 | 395 |
| 616 | 20240516 | 092000 | 1506113750 | 29050 | 29100 | 29100 | 29050 | 2493 |
| 617 | 20240516 | 091900 | 1433692050 | 29050 | 29050 | 29100 | 29050 | 55 |
| 618 | 20240516 | 091800 | 1432093700 | 29050 | 29000 | 29100 | 29000 | 923 |
| 619 | 20240516 | 091700 | 1405286900 | 29050 | 29050 | 29050 | 29000 | 2323 |
| 620 | 20240516 | 091600 | 1337806150 | 29100 | 29000 | 29100 | 29000 | 1382 |
| 621 | 20240516 | 091500 | 1297676350 | 29000 | 29000 | 29100 | 29000 | 479 |
| 622 | 20240516 | 091400 | 1283775150 | 29000 | 29000 | 29050 | 29000 | 2528 |
| 623 | 20240516 | 091300 | 1210368500 | 29000 | 29000 | 29050 | 28950 | 3565 |
| 624 | 20240516 | 091200 | 1106984200 | 28950 | 28950 | 29000 | 28950 | 1093 |
| 625 | 20240516 | 091100 | 1075340800 | 28950 | 28950 | 29000 | 28950 | 233 |
| 626 | 20240516 | 091000 | 1068593100 | 28950 | 28950 | 29000 | 28950 | 2135 |
| 627 | 20240516 | 090900 | 1006708600 | 28950 | 29050 | 29050 | 28950 | 1707 |
| 628 | 20240516 | 090800 | 957250100 | 29050 | 29100 | 29100 | 29000 | 2618 |
| 629 | 20240516 | 090700 | 881206750 | 29100 | 29100 | 29150 | 29050 | 1354 |
| 630 | 20240516 | 090600 | 841802800 | 29150 | 29100 | 29150 | 29000 | 4266 |
| 631 | 20240516 | 090500 | 717814000 | 29050 | 29150 | 29200 | 29050 | 2799 |
| 632 | 20240516 | 090400 | 636233100 | 29150 | 29200 | 29200 | 29100 | 1554 |
| 633 | 20240516 | 090300 | 590953400 | 29200 | 29200 | 29200 | 29100 | 3336 |
| 634 | 20240516 | 090200 | 493635350 | 29150 | 29150 | 29200 | 29100 | 3993 |
| 635 | 20240516 | 090100 | 377186750 | 29150 | 29200 | 29200 | 29100 | 5113 |
| 636 | 20240516 | 090000 | 228149650 | 29200 | 29050 | 29200 | 29050 | 7843 |