34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 192100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 7584 |
| 3 | 20240517 | 192000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20240517 | 191900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20240517 | 191800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20240517 | 191700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20240517 | 191600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20240517 | 191500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20240517 | 191400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20240517 | 191300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20240517 | 191200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20240517 | 191100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20240517 | 191000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20240517 | 190900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20240517 | 190800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20240517 | 190700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20240517 | 190600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20240517 | 190500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20240517 | 190400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20240517 | 190300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20240517 | 190200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20240517 | 190100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20240517 | 190000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20240517 | 185900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20240517 | 185800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20240517 | 185700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20240517 | 185600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20240517 | 185500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20240517 | 185400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20240517 | 185300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20240517 | 185200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20240517 | 185100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 7584 |
| 33 | 20240517 | 185000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20240517 | 184900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20240517 | 184800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20240517 | 184700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20240517 | 184600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20240517 | 184500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20240517 | 184400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20240517 | 184300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20240517 | 184200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20240517 | 184100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20240517 | 184000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20240517 | 183900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20240517 | 183800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20240517 | 183700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20240517 | 183600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20240517 | 183500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20240517 | 183400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20240517 | 183300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20240517 | 183200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20240517 | 183100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20240517 | 183000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20240517 | 182900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20240517 | 182800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20240517 | 182700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20240517 | 182600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20240517 | 182500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20240517 | 182400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20240517 | 182300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20240517 | 182200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20240517 | 182100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 7584 |
| 63 | 20240517 | 182000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20240517 | 181900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20240517 | 181800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20240517 | 181700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20240517 | 181600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20240517 | 181500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20240517 | 181400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20240517 | 181300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20240517 | 181200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20240517 | 181100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20240517 | 181000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20240517 | 180900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20240517 | 180800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20240517 | 180700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20240517 | 180600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20240517 | 180500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20240517 | 180400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20240517 | 180300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20240517 | 180200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20240517 | 180100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20240517 | 180000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20240517 | 175900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20240517 | 175800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20240517 | 175700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20240517 | 175600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20240517 | 175500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20240517 | 175400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20240517 | 175300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20240517 | 175200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20240517 | 175100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 7584 |
| 93 | 20240517 | 175000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20240517 | 174900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20240517 | 174800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20240517 | 174700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20240517 | 174600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20240517 | 174500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20240517 | 174400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20240517 | 174300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20240517 | 174200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20240517 | 174100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20240517 | 174000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20240517 | 173900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20240517 | 173800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20240517 | 173700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20240517 | 173600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20240517 | 173500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20240517 | 173400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20240517 | 173300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20240517 | 173200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20240517 | 173100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20240517 | 173000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20240517 | 172900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20240517 | 172800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20240517 | 172700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20240517 | 172600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20240517 | 172500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20240517 | 172400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20240517 | 172300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20240517 | 172200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20240517 | 172100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 7584 |
| 123 | 20240517 | 172000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20240517 | 171900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20240517 | 171800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20240517 | 171700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20240517 | 171600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20240517 | 171500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20240517 | 171400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20240517 | 171300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20240517 | 171200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20240517 | 171100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20240517 | 171000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20240517 | 170900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20240517 | 170800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20240517 | 170700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20240517 | 170600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20240517 | 170500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20240517 | 170400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20240517 | 170300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20240517 | 170200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20240517 | 170100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20240517 | 170000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20240517 | 165900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20240517 | 165800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20240517 | 165700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20240517 | 165600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20240517 | 165500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20240517 | 165400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20240517 | 165300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20240517 | 165200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20240517 | 165100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 7584 |
| 153 | 20240517 | 165000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20240517 | 164900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20240517 | 164800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20240517 | 164700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20240517 | 164600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20240517 | 164500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20240517 | 164400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20240517 | 164300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20240517 | 164200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20240517 | 164100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20240517 | 164000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20240517 | 163900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20240517 | 163800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20240517 | 163700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20240517 | 163600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20240517 | 163500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20240517 | 163400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20240517 | 163300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20240517 | 163200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20240517 | 163100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20240517 | 163000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20240517 | 162900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20240517 | 162800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20240517 | 162700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20240517 | 162600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20240517 | 162500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20240517 | 162400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20240517 | 162300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20240517 | 162200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20240517 | 162100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 7584 |
| 183 | 20240517 | 162000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20240517 | 161900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 185 | 20240517 | 161800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 186 | 20240517 | 161700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 187 | 20240517 | 161600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 188 | 20240517 | 161500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 189 | 20240517 | 161400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 190 | 20240517 | 161300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 191 | 20240517 | 161200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20240517 | 161100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20240517 | 161000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20240517 | 160900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20240517 | 160800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20240517 | 160700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20240517 | 160600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20240517 | 160500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 199 | 20240517 | 160400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 200 | 20240517 | 160300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20240517 | 160200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 202 | 20240517 | 160100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 203 | 20240517 | 160000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 204 | 20240517 | 155900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 205 | 20240517 | 155800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 206 | 20240517 | 155700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 207 | 20240517 | 155600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 208 | 20240517 | 155500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 209 | 20240517 | 155400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 210 | 20240517 | 155300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 211 | 20240517 | 155200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 212 | 20240517 | 155100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 7584 |
| 213 | 20240517 | 155000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 214 | 20240517 | 154900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 215 | 20240517 | 154800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 216 | 20240517 | 154700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 217 | 20240517 | 154600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 218 | 20240517 | 154500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 219 | 20240517 | 154400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 220 | 20240517 | 154300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 221 | 20240517 | 154200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 222 | 20240517 | 154100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 223 | 20240517 | 154000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 224 | 20240517 | 153900 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 225 | 20240517 | 153800 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 226 | 20240517 | 153700 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 227 | 20240517 | 153600 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 228 | 20240517 | 153500 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 229 | 20240517 | 153400 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 230 | 20240517 | 153300 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 231 | 20240517 | 153200 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 232 | 20240517 | 153100 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 233 | 20240517 | 153000 | 18151195900 | 35450 | 35450 | 35450 | 35450 | 7584 |
| 234 | 20240517 | 152900 | 17882343100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 235 | 20240517 | 152800 | 17882343100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 236 | 20240517 | 152700 | 17882343100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 237 | 20240517 | 152600 | 17882343100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 238 | 20240517 | 152500 | 17882343100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 239 | 20240517 | 152400 | 17882343100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 240 | 20240517 | 152300 | 17882343100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 241 | 20240517 | 152200 | 17882343100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 242 | 20240517 | 152100 | 17882343100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 243 | 20240517 | 152000 | 17882343100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 244 | 20240517 | 151900 | 17882343100 | 35500 | 35550 | 35600 | 35500 | 1025 |
| 245 | 20240517 | 151800 | 17845892800 | 35550 | 35450 | 35550 | 35450 | 304 |
| 246 | 20240517 | 151700 | 17835099900 | 35500 | 35600 | 35600 | 35450 | 3292 |
| 247 | 20240517 | 151600 | 17718234250 | 35500 | 35550 | 35600 | 35500 | 1034 |
| 248 | 20240517 | 151500 | 17681495350 | 35500 | 35500 | 35550 | 35500 | 1137 |
| 249 | 20240517 | 151400 | 17641109300 | 35600 | 35500 | 35600 | 35500 | 895 |
| 250 | 20240517 | 151300 | 17609298150 | 35500 | 35550 | 35600 | 35500 | 1006 |
| 251 | 20240517 | 151200 | 17573555900 | 35550 | 35550 | 35600 | 35500 | 1736 |
| 252 | 20240517 | 151100 | 17511852250 | 35600 | 35550 | 35650 | 35550 | 880 |
| 253 | 20240517 | 151000 | 17480550150 | 35600 | 35600 | 35650 | 35550 | 1307 |
| 254 | 20240517 | 150900 | 17434026200 | 35600 | 35600 | 35600 | 35550 | 975 |
| 255 | 20240517 | 150800 | 17399336250 | 35600 | 35550 | 35600 | 35550 | 1095 |
| 256 | 20240517 | 150700 | 17360370300 | 35600 | 35600 | 35600 | 35550 | 838 |
| 257 | 20240517 | 150600 | 17330550400 | 35600 | 35550 | 35600 | 35500 | 898 |
| 258 | 20240517 | 150500 | 17298611850 | 35550 | 35550 | 35600 | 35500 | 1011 |
| 259 | 20240517 | 150400 | 17262644700 | 35550 | 35550 | 35600 | 35500 | 1768 |
| 260 | 20240517 | 150300 | 17199792900 | 35550 | 35650 | 35650 | 35550 | 1512 |
| 261 | 20240517 | 150200 | 17145980100 | 35600 | 35650 | 35650 | 35600 | 862 |
| 262 | 20240517 | 150100 | 17115277150 | 35650 | 35600 | 35650 | 35600 | 539 |
| 263 | 20240517 | 150000 | 17096073000 | 35600 | 35600 | 35650 | 35550 | 537 |
| 264 | 20240517 | 145900 | 17076947250 | 35600 | 35650 | 35650 | 35550 | 779 |
| 265 | 20240517 | 145800 | 17049222050 | 35600 | 35700 | 35700 | 35550 | 1491 |
| 266 | 20240517 | 145700 | 16996122600 | 35700 | 35650 | 35700 | 35600 | 623 |
| 267 | 20240517 | 145600 | 16973908650 | 35600 | 35700 | 35700 | 35600 | 2409 |
| 268 | 20240517 | 145500 | 16888041350 | 35700 | 35650 | 35700 | 35650 | 817 |
| 269 | 20240517 | 145400 | 16858907600 | 35700 | 35600 | 35700 | 35550 | 3755 |
| 270 | 20240517 | 145300 | 16724941700 | 35650 | 35650 | 35650 | 35550 | 653 |
| 271 | 20240517 | 145200 | 16701681750 | 35650 | 35600 | 35650 | 35600 | 966 |
| 272 | 20240517 | 145100 | 16667267600 | 35600 | 35600 | 35700 | 35550 | 3836 |
| 273 | 20240517 | 145000 | 16530635200 | 35600 | 35650 | 35700 | 35600 | 669 |
| 274 | 20240517 | 144900 | 16506795400 | 35650 | 35650 | 35750 | 35600 | 1941 |
| 275 | 20240517 | 144800 | 16437558600 | 35650 | 35650 | 35750 | 35600 | 1514 |
| 276 | 20240517 | 144700 | 16383567000 | 35700 | 35650 | 35750 | 35650 | 1236 |
| 277 | 20240517 | 144600 | 16339483400 | 35650 | 35750 | 35750 | 35600 | 1147 |
| 278 | 20240517 | 144500 | 16298547850 | 35750 | 35700 | 35750 | 35600 | 4376 |
| 279 | 20240517 | 144400 | 16142487750 | 35700 | 35800 | 35800 | 35650 | 5526 |
| 280 | 20240517 | 144300 | 15945115700 | 35800 | 35800 | 35850 | 35750 | 704 |
| 281 | 20240517 | 144200 | 15919912200 | 35800 | 35750 | 35800 | 35750 | 1265 |
| 282 | 20240517 | 144100 | 15874629600 | 35800 | 35750 | 35850 | 35750 | 2815 |
| 283 | 20240517 | 144000 | 15773821000 | 35750 | 35800 | 35800 | 35750 | 1256 |
| 284 | 20240517 | 143900 | 15728857800 | 35750 | 35800 | 35800 | 35750 | 2505 |
| 285 | 20240517 | 143800 | 15639216350 | 35800 | 35750 | 35800 | 35700 | 4157 |
| 286 | 20240517 | 143700 | 15490650950 | 35750 | 35650 | 35750 | 35650 | 4052 |
| 287 | 20240517 | 143600 | 15345988450 | 35700 | 35650 | 35700 | 35600 | 1656 |
| 288 | 20240517 | 143500 | 15286943800 | 35650 | 35550 | 35700 | 35550 | 3964 |
| 289 | 20240517 | 143400 | 15145675950 | 35550 | 35650 | 35650 | 35550 | 2167 |
| 290 | 20240517 | 143300 | 15068510850 | 35650 | 35650 | 35650 | 35600 | 1586 |
| 291 | 20240517 | 143200 | 15011987850 | 35650 | 35650 | 35650 | 35600 | 1415 |
| 292 | 20240517 | 143100 | 14961558400 | 35650 | 35550 | 35650 | 35500 | 6594 |
| 293 | 20240517 | 143000 | 14726833000 | 35550 | 35500 | 35550 | 35500 | 311 |
| 294 | 20240517 | 142900 | 14715783100 | 35500 | 35450 | 35550 | 35400 | 2960 |
| 295 | 20240517 | 142800 | 14610705550 | 35550 | 35500 | 35600 | 35450 | 1493 |
| 296 | 20240517 | 142700 | 14557722900 | 35550 | 35600 | 35600 | 35500 | 538 |
| 297 | 20240517 | 142600 | 14538597350 | 35600 | 35600 | 35650 | 35550 | 850 |
| 298 | 20240517 | 142500 | 14508339900 | 35550 | 35600 | 35600 | 35400 | 3508 |
| 299 | 20240517 | 142400 | 14383649950 | 35550 | 35550 | 35600 | 35550 | 621 |
| 300 | 20240517 | 142300 | 14361557000 | 35550 | 35600 | 35600 | 35450 | 718 |
| 301 | 20240517 | 142200 | 14336048550 | 35600 | 35550 | 35600 | 35500 | 6909 |
| 302 | 20240517 | 142100 | 14090219850 | 35550 | 35550 | 35550 | 35500 | 831 |
| 303 | 20240517 | 142000 | 14060683450 | 35550 | 35550 | 35550 | 35500 | 624 |
| 304 | 20240517 | 141900 | 14038500500 | 35500 | 35550 | 35550 | 35500 | 479 |
| 305 | 20240517 | 141800 | 14021481200 | 35500 | 35550 | 35550 | 35500 | 2250 |
| 306 | 20240517 | 141700 | 13941573550 | 35550 | 35500 | 35550 | 35450 | 3191 |
| 307 | 20240517 | 141600 | 13828292350 | 35500 | 35450 | 35500 | 35450 | 1142 |
| 308 | 20240517 | 141500 | 13787787450 | 35450 | 35450 | 35450 | 35400 | 1035 |
| 309 | 20240517 | 141400 | 13751106950 | 35450 | 35450 | 35450 | 35400 | 1613 |
| 310 | 20240517 | 141300 | 13693963750 | 35450 | 35350 | 35450 | 35350 | 4037 |
| 311 | 20240517 | 141200 | 13551092950 | 35350 | 35350 | 35350 | 35300 | 612 |
| 312 | 20240517 | 141100 | 13529461150 | 35300 | 35400 | 35400 | 35300 | 599 |
| 313 | 20240517 | 141000 | 13508282350 | 35400 | 35400 | 35400 | 35350 | 613 |
| 314 | 20240517 | 140900 | 13486589500 | 35400 | 35400 | 35400 | 35350 | 1658 |
| 315 | 20240517 | 140800 | 13427912650 | 35400 | 35300 | 35400 | 35300 | 1747 |
| 316 | 20240517 | 140700 | 13366168350 | 35300 | 35300 | 35350 | 35300 | 627 |
| 317 | 20240517 | 140600 | 13344027300 | 35300 | 35350 | 35350 | 35300 | 428 |
| 318 | 20240517 | 140500 | 13328903800 | 35350 | 35350 | 35350 | 35300 | 655 |
| 319 | 20240517 | 140400 | 13305755750 | 35350 | 35300 | 35350 | 35300 | 546 |
| 320 | 20240517 | 140300 | 13286461800 | 35300 | 35350 | 35350 | 35250 | 397 |
| 321 | 20240517 | 140200 | 13272451100 | 35350 | 35250 | 35350 | 35250 | 557 |
| 322 | 20240517 | 140100 | 13252788950 | 35300 | 35300 | 35300 | 35250 | 578 |
| 323 | 20240517 | 140000 | 13232387850 | 35300 | 35250 | 35300 | 35250 | 379 |
| 324 | 20240517 | 135900 | 13219019100 | 35250 | 35250 | 35250 | 35200 | 513 |
| 325 | 20240517 | 135800 | 13200945000 | 35250 | 35300 | 35300 | 35250 | 471 |
| 326 | 20240517 | 135700 | 13184320800 | 35300 | 35300 | 35300 | 35250 | 1314 |
| 327 | 20240517 | 135600 | 13137979000 | 35250 | 35300 | 35300 | 35250 | 571 |
| 328 | 20240517 | 135500 | 13117827700 | 35300 | 35300 | 35300 | 35250 | 477 |
| 329 | 20240517 | 135400 | 13100991100 | 35300 | 35300 | 35300 | 35250 | 825 |
| 330 | 20240517 | 135300 | 13071878750 | 35300 | 35250 | 35300 | 35250 | 479 |
| 331 | 20240517 | 135200 | 13054972300 | 35300 | 35250 | 35300 | 35250 | 1586 |
| 332 | 20240517 | 135100 | 12999051650 | 35200 | 35300 | 35300 | 35200 | 1298 |
| 333 | 20240517 | 135000 | 12953298100 | 35300 | 35300 | 35350 | 35300 | 903 |
| 334 | 20240517 | 134900 | 12921401300 | 35300 | 35300 | 35350 | 35300 | 1343 |
| 335 | 20240517 | 134800 | 12873984600 | 35350 | 35300 | 35350 | 35300 | 963 |
| 336 | 20240517 | 134700 | 12839952250 | 35350 | 35300 | 35350 | 35300 | 358 |
| 337 | 20240517 | 134600 | 12827299950 | 35350 | 35300 | 35350 | 35300 | 804 |
| 338 | 20240517 | 134500 | 12798899900 | 35300 | 35300 | 35300 | 35300 | 579 |
| 339 | 20240517 | 134400 | 12778461200 | 35300 | 35300 | 35350 | 35250 | 479 |
| 340 | 20240517 | 134300 | 12761555950 | 35350 | 35350 | 35350 | 35300 | 887 |
| 341 | 20240517 | 134200 | 12730206000 | 35350 | 35250 | 35350 | 35250 | 480 |
| 342 | 20240517 | 134100 | 12713256200 | 35300 | 35250 | 35300 | 35250 | 621 |
| 343 | 20240517 | 134000 | 12691336750 | 35250 | 35250 | 35300 | 35250 | 499 |
| 344 | 20240517 | 133900 | 12673732950 | 35300 | 35250 | 35300 | 35200 | 914 |
| 345 | 20240517 | 133800 | 12641489850 | 35300 | 35300 | 35300 | 35200 | 1219 |
| 346 | 20240517 | 133700 | 12598512750 | 35300 | 35250 | 35300 | 35250 | 611 |
| 347 | 20240517 | 133600 | 12576956950 | 35300 | 35200 | 35300 | 35200 | 1682 |
| 348 | 20240517 | 133500 | 12517679350 | 35250 | 35250 | 35300 | 35200 | 1267 |
| 349 | 20240517 | 133400 | 12472974350 | 35300 | 35200 | 35300 | 35200 | 963 |
| 350 | 20240517 | 133300 | 12439035300 | 35250 | 35250 | 35300 | 35200 | 1143 |
| 351 | 20240517 | 133200 | 12398735300 | 35250 | 35300 | 35350 | 35250 | 1222 |
| 352 | 20240517 | 133100 | 12355602200 | 35350 | 35450 | 35450 | 35300 | 847 |
| 353 | 20240517 | 133000 | 12325648650 | 35450 | 35400 | 35500 | 35400 | 2271 |
| 354 | 20240517 | 132900 | 12245142250 | 35450 | 35400 | 35450 | 35350 | 877 |
| 355 | 20240517 | 132800 | 12214082800 | 35450 | 35400 | 35450 | 35350 | 1087 |
| 356 | 20240517 | 132700 | 12175586700 | 35350 | 35400 | 35450 | 35300 | 616 |
| 357 | 20240517 | 132600 | 12153791800 | 35400 | 35300 | 35450 | 35300 | 1982 |
| 358 | 20240517 | 132500 | 12083669400 | 35300 | 35300 | 35350 | 35300 | 643 |
| 359 | 20240517 | 132400 | 12060955400 | 35300 | 35450 | 35450 | 35250 | 1130 |
| 360 | 20240517 | 132300 | 12021023150 | 35400 | 35500 | 35550 | 35400 | 2412 |
| 361 | 20240517 | 132200 | 11935459550 | 35450 | 35300 | 35500 | 35300 | 3795 |
| 362 | 20240517 | 132100 | 11801030750 | 35350 | 35200 | 35350 | 35200 | 1839 |
| 363 | 20240517 | 132000 | 11736152550 | 35200 | 35250 | 35300 | 35200 | 1183 |
| 364 | 20240517 | 131900 | 11694443450 | 35250 | 35250 | 35300 | 35200 | 874 |
| 365 | 20240517 | 131800 | 11663643500 | 35250 | 35050 | 35300 | 35050 | 1752 |
| 366 | 20240517 | 131700 | 11601884450 | 35100 | 35300 | 35350 | 34650 | 6428 |
| 367 | 20240517 | 131600 | 11376767400 | 35300 | 35300 | 35300 | 35250 | 2246 |
| 368 | 20240517 | 131500 | 11297505400 | 35250 | 35250 | 35300 | 35250 | 889 |
| 369 | 20240517 | 131400 | 11266146900 | 35250 | 35100 | 35300 | 35100 | 2889 |
| 370 | 20240517 | 131300 | 11164462200 | 35100 | 35050 | 35100 | 35050 | 1994 |
| 371 | 20240517 | 131200 | 11094525050 | 35050 | 35050 | 35100 | 35050 | 377 |
| 372 | 20240517 | 131100 | 11081303400 | 35050 | 35050 | 35050 | 35000 | 551 |
| 373 | 20240517 | 131000 | 11061993350 | 35050 | 35000 | 35050 | 34950 | 449 |
| 374 | 20240517 | 130900 | 11046272000 | 35000 | 34950 | 35050 | 34950 | 3672 |
| 375 | 20240517 | 130800 | 10917707800 | 35000 | 34900 | 35000 | 34900 | 2629 |
| 376 | 20240517 | 130700 | 10825874150 | 34900 | 34800 | 34950 | 34750 | 1716 |
| 377 | 20240517 | 130600 | 10766073200 | 34800 | 34700 | 34800 | 34700 | 366 |
| 378 | 20240517 | 130500 | 10753336900 | 34650 | 34650 | 34800 | 34650 | 2706 |
| 379 | 20240517 | 130400 | 10659317650 | 34650 | 34650 | 34700 | 34600 | 296 |
| 380 | 20240517 | 130300 | 10649061650 | 34700 | 34700 | 34700 | 34600 | 1128 |
| 381 | 20240517 | 130200 | 10609985150 | 34600 | 34600 | 34650 | 34600 | 121 |
| 382 | 20240517 | 130100 | 10605796550 | 34700 | 34650 | 34700 | 34600 | 295 |
| 383 | 20240517 | 130000 | 10595576150 | 34650 | 34650 | 34650 | 34650 | 1 |
| 384 | 20240517 | 125900 | 10595541500 | 34650 | 34600 | 34700 | 34600 | 363 |
| 385 | 20240517 | 125800 | 10582965050 | 34600 | 34650 | 34650 | 34600 | 820 |
| 386 | 20240517 | 125700 | 10554555800 | 34650 | 34650 | 34700 | 34650 | 44 |
| 387 | 20240517 | 125600 | 10553031100 | 34700 | 34700 | 34700 | 34650 | 66 |
| 388 | 20240517 | 125500 | 10550744100 | 34700 | 34650 | 34700 | 34650 | 12 |
| 389 | 20240517 | 125400 | 10550328250 | 34650 | 34700 | 34700 | 34650 | 274 |
| 390 | 20240517 | 125300 | 10540833550 | 34650 | 34650 | 34700 | 34650 | 48 |
| 391 | 20240517 | 125200 | 10539168750 | 34700 | 34700 | 34700 | 34650 | 893 |
| 392 | 20240517 | 125100 | 10508226050 | 34700 | 34700 | 34700 | 34700 | 118 |
| 393 | 20240517 | 125000 | 10504131450 | 34700 | 34700 | 34700 | 34650 | 86 |
| 394 | 20240517 | 124900 | 10501147950 | 34700 | 34700 | 34700 | 34650 | 346 |
| 395 | 20240517 | 124800 | 10489143450 | 34700 | 34700 | 34700 | 34650 | 148 |
| 396 | 20240517 | 124700 | 10484008000 | 34700 | 34650 | 34700 | 34650 | 452 |
| 397 | 20240517 | 124600 | 10468344950 | 34650 | 34700 | 34700 | 34650 | 68 |
| 398 | 20240517 | 124500 | 10465987800 | 34650 | 34700 | 34750 | 34650 | 673 |
| 399 | 20240517 | 124400 | 10442628400 | 34700 | 34700 | 34750 | 34700 | 817 |
| 400 | 20240517 | 124300 | 10414267150 | 34700 | 34700 | 34700 | 34650 | 301 |
| 401 | 20240517 | 124200 | 10403823600 | 34700 | 34700 | 34700 | 34650 | 609 |
| 402 | 20240517 | 124100 | 10382693400 | 34700 | 34650 | 34700 | 34650 | 54 |
| 403 | 20240517 | 124000 | 10380820800 | 34700 | 34700 | 34700 | 34650 | 168 |
| 404 | 20240517 | 123900 | 10374999350 | 34650 | 34650 | 34650 | 34650 | 56 |
| 405 | 20240517 | 123800 | 10373058950 | 34700 | 34650 | 34700 | 34650 | 382 |
| 406 | 20240517 | 123700 | 10359807550 | 34700 | 34700 | 34700 | 34650 | 119 |
| 407 | 20240517 | 123600 | 10355682800 | 34700 | 34650 | 34700 | 34650 | 41 |
| 408 | 20240517 | 123500 | 10354262050 | 34650 | 34650 | 34700 | 34650 | 45 |
| 409 | 20240517 | 123400 | 10352701500 | 34650 | 34700 | 34700 | 34650 | 45 |
| 410 | 20240517 | 123300 | 10351141600 | 34700 | 34700 | 34700 | 34650 | 77 |
| 411 | 20240517 | 123200 | 10348469900 | 34650 | 34600 | 34650 | 34600 | 571 |
| 412 | 20240517 | 123100 | 10328687250 | 34600 | 34600 | 34600 | 34600 | 214 |
| 413 | 20240517 | 123000 | 10321282850 | 34600 | 34600 | 34650 | 34600 | 390 |
| 414 | 20240517 | 122900 | 10307788250 | 34600 | 34600 | 34600 | 34600 | 51 |
| 415 | 20240517 | 122800 | 10306023650 | 34650 | 34650 | 34650 | 34600 | 89 |
| 416 | 20240517 | 122700 | 10302942550 | 34650 | 34600 | 34650 | 34600 | 275 |
| 417 | 20240517 | 122600 | 10293426050 | 34650 | 34600 | 34650 | 34600 | 62 |
| 418 | 20240517 | 122500 | 10291280250 | 34650 | 34600 | 34650 | 34600 | 171 |
| 419 | 20240517 | 122400 | 10285358200 | 34600 | 34550 | 34650 | 34550 | 1093 |
| 420 | 20240517 | 122300 | 10247540500 | 34600 | 34600 | 34600 | 34600 | 22 |
| 421 | 20240517 | 122200 | 10246779300 | 34550 | 34550 | 34600 | 34550 | 121 |
| 422 | 20240517 | 122100 | 10242595650 | 34600 | 34600 | 34600 | 34600 | 67 |
| 423 | 20240517 | 122000 | 10240277450 | 34600 | 34550 | 34600 | 34500 | 106 |
| 424 | 20240517 | 121900 | 10236616300 | 34500 | 34550 | 34550 | 34500 | 756 |
| 425 | 20240517 | 121800 | 10210497200 | 34550 | 34500 | 34550 | 34500 | 36 |
| 426 | 20240517 | 121700 | 10209253700 | 34500 | 34550 | 34550 | 34500 | 97 |
| 427 | 20240517 | 121600 | 10205906550 | 34550 | 34550 | 34550 | 34500 | 120 |
| 428 | 20240517 | 121500 | 10201761300 | 34550 | 34500 | 34550 | 34500 | 52 |
| 429 | 20240517 | 121400 | 10199966400 | 34550 | 34600 | 34600 | 34500 | 586 |
| 430 | 20240517 | 121300 | 10179747550 | 34550 | 34550 | 34550 | 34550 | 91 |
| 431 | 20240517 | 121200 | 10176603500 | 34550 | 34550 | 34550 | 34550 | 44 |
| 432 | 20240517 | 121100 | 10175083300 | 34550 | 34550 | 34550 | 34550 | 36 |
| 433 | 20240517 | 121000 | 10173839500 | 34500 | 34550 | 34550 | 34500 | 287 |
| 434 | 20240517 | 120900 | 10163932400 | 34550 | 34550 | 34600 | 34550 | 9 |
| 435 | 20240517 | 120800 | 10163621300 | 34550 | 34550 | 34550 | 34550 | 786 |
| 436 | 20240517 | 120700 | 10136465000 | 34500 | 34550 | 34550 | 34500 | 62 |
| 437 | 20240517 | 120600 | 10134325950 | 34500 | 34550 | 34550 | 34500 | 697 |
| 438 | 20240517 | 120500 | 10110247400 | 34550 | 34500 | 34550 | 34500 | 60 |
| 439 | 20240517 | 120400 | 10108176100 | 34550 | 34550 | 34550 | 34500 | 22 |
| 440 | 20240517 | 120300 | 10107416700 | 34550 | 34600 | 34600 | 34550 | 181 |
| 441 | 20240517 | 120200 | 10101162950 | 34550 | 34550 | 34550 | 34500 | 256 |
| 442 | 20240517 | 120100 | 10092320150 | 34550 | 34550 | 34550 | 34500 | 325 |
| 443 | 20240517 | 120000 | 10081092100 | 34500 | 34500 | 34550 | 34450 | 584 |
| 444 | 20240517 | 115900 | 10060945700 | 34500 | 34450 | 34500 | 34450 | 81 |
| 445 | 20240517 | 115800 | 10058155000 | 34450 | 34450 | 34450 | 34450 | 16 |
| 446 | 20240517 | 115700 | 10057603800 | 34500 | 34550 | 34550 | 34500 | 289 |
| 447 | 20240517 | 115600 | 10047632000 | 34550 | 34550 | 34550 | 34500 | 20 |
| 448 | 20240517 | 115500 | 10046941200 | 34500 | 34550 | 34550 | 34500 | 96 |
| 449 | 20240517 | 115400 | 10043628650 | 34550 | 34500 | 34550 | 34500 | 12 |
| 450 | 20240517 | 115300 | 10043214600 | 34500 | 34450 | 34500 | 34450 | 38 |
| 451 | 20240517 | 115200 | 10041904300 | 34450 | 34450 | 34500 | 34450 | 83 |
| 452 | 20240517 | 115100 | 10039044150 | 34500 | 34500 | 34500 | 34450 | 137 |
| 453 | 20240517 | 115000 | 10034321650 | 34500 | 34500 | 34500 | 34450 | 137 |
| 454 | 20240517 | 114900 | 10029600950 | 34500 | 34450 | 34500 | 34450 | 56 |
| 455 | 20240517 | 114800 | 10027671200 | 34450 | 34450 | 34450 | 34400 | 37 |
| 456 | 20240517 | 114700 | 10026396750 | 34400 | 34450 | 34450 | 34400 | 84 |
| 457 | 20240517 | 114600 | 10023506250 | 34450 | 34400 | 34450 | 34400 | 219 |
| 458 | 20240517 | 114500 | 10015964600 | 34450 | 34400 | 34450 | 34400 | 114 |
| 459 | 20240517 | 114400 | 10012042450 | 34400 | 34400 | 34400 | 34400 | 188 |
| 460 | 20240517 | 114300 | 10005575250 | 34400 | 34400 | 34450 | 34350 | 262 |
| 461 | 20240517 | 114200 | 9996562850 | 34350 | 34350 | 34450 | 34350 | 1007 |
| 462 | 20240517 | 114100 | 9961959050 | 34400 | 34400 | 34450 | 34350 | 1289 |
| 463 | 20240517 | 114000 | 9917617350 | 34400 | 34450 | 34450 | 34400 | 2374 |
| 464 | 20240517 | 113900 | 9835942100 | 34500 | 34500 | 34500 | 34500 | 128 |
| 465 | 20240517 | 113800 | 9831526100 | 34500 | 34400 | 34500 | 34400 | 979 |
| 466 | 20240517 | 113700 | 9797848150 | 34500 | 34450 | 34500 | 34400 | 3527 |
| 467 | 20240517 | 113600 | 9676419250 | 34450 | 34450 | 34450 | 34450 | 505 |
| 468 | 20240517 | 113500 | 9659022000 | 34450 | 34450 | 34450 | 34400 | 831 |
| 469 | 20240517 | 113400 | 9630430300 | 34450 | 34550 | 34550 | 34450 | 917 |
| 470 | 20240517 | 113300 | 9598815450 | 34500 | 34450 | 34500 | 34450 | 2124 |
| 471 | 20240517 | 113200 | 9525627500 | 34450 | 34550 | 34600 | 34450 | 2334 |
| 472 | 20240517 | 113100 | 9445097150 | 34550 | 34500 | 34600 | 34500 | 902 |
| 473 | 20240517 | 113000 | 9413934800 | 34500 | 34550 | 34550 | 34450 | 171 |
| 474 | 20240517 | 112900 | 9408037350 | 34500 | 34550 | 34550 | 34450 | 9024 |
| 475 | 20240517 | 112800 | 9096862550 | 34600 | 34650 | 34700 | 34600 | 2499 |
| 476 | 20240517 | 112700 | 9010380750 | 34650 | 34650 | 34700 | 34650 | 69 |
| 477 | 20240517 | 112600 | 9007988950 | 34700 | 34650 | 34700 | 34650 | 148 |
| 478 | 20240517 | 112500 | 9002855900 | 34650 | 34650 | 34650 | 34650 | 61 |
| 479 | 20240517 | 112400 | 9000742250 | 34650 | 34700 | 34700 | 34650 | 308 |
| 480 | 20240517 | 112300 | 8990069650 | 34700 | 34700 | 34700 | 34650 | 416 |
| 481 | 20240517 | 112200 | 8975646600 | 34700 | 34700 | 34750 | 34650 | 683 |
| 482 | 20240517 | 112100 | 8951948350 | 34700 | 34700 | 34700 | 34700 | 35 |
| 483 | 20240517 | 112000 | 8950733850 | 34700 | 34700 | 34750 | 34700 | 47 |
| 484 | 20240517 | 111900 | 8949102850 | 34700 | 34700 | 34700 | 34650 | 340 |
| 485 | 20240517 | 111800 | 8937305550 | 34650 | 34650 | 34650 | 34600 | 293 |
| 486 | 20240517 | 111700 | 8927160550 | 34600 | 34650 | 34650 | 34600 | 56 |
| 487 | 20240517 | 111600 | 8925222400 | 34650 | 34600 | 34700 | 34600 | 45 |
| 488 | 20240517 | 111500 | 8923663900 | 34600 | 34650 | 34700 | 34600 | 517 |
| 489 | 20240517 | 111400 | 8905760650 | 34700 | 34650 | 34750 | 34650 | 12 |
| 490 | 20240517 | 111300 | 8905344300 | 34650 | 34650 | 34650 | 34650 | 417 |
| 491 | 20240517 | 111200 | 8890895250 | 34700 | 34750 | 34800 | 34650 | 860 |
| 492 | 20240517 | 111100 | 8861018150 | 34750 | 34750 | 34800 | 34700 | 182 |
| 493 | 20240517 | 111000 | 8854695650 | 34750 | 34850 | 34850 | 34750 | 112 |
| 494 | 20240517 | 110900 | 8850798750 | 34900 | 34650 | 34900 | 34650 | 694 |
| 495 | 20240517 | 110800 | 8826669350 | 34700 | 34650 | 34750 | 34650 | 761 |
| 496 | 20240517 | 110700 | 8800258750 | 34600 | 34650 | 34650 | 34600 | 669 |
| 497 | 20240517 | 110600 | 8777103400 | 34650 | 34600 | 34650 | 34500 | 5742 |
| 498 | 20240517 | 110500 | 8578817450 | 34650 | 34650 | 34650 | 34550 | 4789 |
| 499 | 20240517 | 110400 | 8413190350 | 34650 | 34600 | 34650 | 34600 | 32 |
| 500 | 20240517 | 110300 | 8412082850 | 34600 | 34600 | 34650 | 34600 | 453 |
| 501 | 20240517 | 110200 | 8396408300 | 34650 | 34700 | 34750 | 34650 | 1537 |
| 502 | 20240517 | 110100 | 8343118750 | 34750 | 34750 | 34750 | 34700 | 33 |
| 503 | 20240517 | 110000 | 8341973500 | 34750 | 34750 | 34750 | 34700 | 56 |
| 504 | 20240517 | 105900 | 8340029100 | 34700 | 34700 | 34700 | 34700 | 399 |
| 505 | 20240517 | 105800 | 8326183800 | 34700 | 34700 | 34800 | 34700 | 389 |
| 506 | 20240517 | 105700 | 8312685400 | 34750 | 34650 | 34750 | 34650 | 857 |
| 507 | 20240517 | 105600 | 8282987250 | 34750 | 34700 | 34750 | 34650 | 396 |
| 508 | 20240517 | 105500 | 8269247000 | 34650 | 34750 | 34750 | 34650 | 580 |
| 509 | 20240517 | 105400 | 8249149900 | 34750 | 34650 | 34750 | 34600 | 328 |
| 510 | 20240517 | 105300 | 8237794050 | 34600 | 34800 | 34800 | 34600 | 4306 |
| 511 | 20240517 | 105200 | 8088598150 | 34850 | 34800 | 34850 | 34700 | 1666 |
| 512 | 20240517 | 105100 | 8030704850 | 34800 | 34800 | 34850 | 34800 | 230 |
| 513 | 20240517 | 105000 | 8022700750 | 34800 | 34850 | 34850 | 34800 | 1784 |
| 514 | 20240517 | 104900 | 7960609750 | 34850 | 34950 | 35050 | 34850 | 3204 |
| 515 | 20240517 | 104800 | 7848790550 | 35000 | 35000 | 35050 | 35000 | 1127 |
| 516 | 20240517 | 104700 | 7809325150 | 35000 | 35000 | 35050 | 34950 | 467 |
| 517 | 20240517 | 104600 | 7792981450 | 34950 | 35000 | 35000 | 34950 | 50 |
| 518 | 20240517 | 104500 | 7791233400 | 35000 | 35000 | 35000 | 35000 | 1081 |
| 519 | 20240517 | 104400 | 7753398400 | 35000 | 34950 | 35000 | 34950 | 81 |
| 520 | 20240517 | 104300 | 7750565800 | 34950 | 34950 | 35000 | 34950 | 182 |
| 521 | 20240517 | 104200 | 7744204800 | 34900 | 34900 | 34950 | 34900 | 114 |
| 522 | 20240517 | 104100 | 7740224250 | 34900 | 34950 | 34950 | 34900 | 628 |
| 523 | 20240517 | 104000 | 7718301800 | 35000 | 34900 | 35000 | 34900 | 965 |
| 524 | 20240517 | 103900 | 7684603300 | 34850 | 34850 | 34850 | 34850 | 18 |
| 525 | 20240517 | 103800 | 7683976000 | 34900 | 34800 | 34900 | 34750 | 671 |
| 526 | 20240517 | 103700 | 7660639400 | 34800 | 34800 | 34800 | 34750 | 220 |
| 527 | 20240517 | 103600 | 7652988250 | 34800 | 34750 | 34800 | 34750 | 575 |
| 528 | 20240517 | 103500 | 7632991700 | 34750 | 34800 | 34800 | 34750 | 236 |
| 529 | 20240517 | 103400 | 7624790250 | 34750 | 34900 | 34900 | 34750 | 643 |
| 530 | 20240517 | 103300 | 7602414100 | 34800 | 34800 | 34850 | 34800 | 772 |
| 531 | 20240517 | 103200 | 7575526950 | 34800 | 34750 | 34800 | 34750 | 126 |
| 532 | 20240517 | 103100 | 7571145650 | 34750 | 34800 | 34800 | 34750 | 112 |
| 533 | 20240517 | 103000 | 7567251350 | 34800 | 34850 | 34850 | 34800 | 1361 |
| 534 | 20240517 | 102900 | 7519848200 | 34850 | 34700 | 34850 | 34700 | 954 |
| 535 | 20240517 | 102800 | 7486684350 | 34700 | 34650 | 34750 | 34650 | 190 |
| 536 | 20240517 | 102700 | 7480093500 | 34650 | 34700 | 34750 | 34650 | 724 |
| 537 | 20240517 | 102600 | 7454971200 | 34700 | 34700 | 34750 | 34700 | 39 |
| 538 | 20240517 | 102500 | 7453617850 | 34700 | 34700 | 34750 | 34700 | 619 |
| 539 | 20240517 | 102400 | 7432138300 | 34650 | 34650 | 34750 | 34650 | 60 |
| 540 | 20240517 | 102300 | 7430058900 | 34600 | 34600 | 34650 | 34550 | 629 |
| 541 | 20240517 | 102200 | 7408280950 | 34550 | 34500 | 34600 | 34500 | 1168 |
| 542 | 20240517 | 102100 | 7367953750 | 34500 | 34600 | 34600 | 34500 | 931 |
| 543 | 20240517 | 102000 | 7335789850 | 34600 | 34550 | 34600 | 34500 | 1288 |
| 544 | 20240517 | 101900 | 7291301700 | 34500 | 34600 | 34600 | 34500 | 5189 |
| 545 | 20240517 | 101800 | 7112199050 | 34550 | 34600 | 34600 | 34500 | 1043 |
| 546 | 20240517 | 101700 | 7076157650 | 34550 | 34600 | 34600 | 34450 | 7832 |
| 547 | 20240517 | 101600 | 6805813650 | 34600 | 34700 | 34750 | 34600 | 6834 |
| 548 | 20240517 | 101500 | 6569148500 | 34650 | 34700 | 34750 | 34650 | 3266 |
| 549 | 20240517 | 101400 | 6455788250 | 34750 | 34800 | 34800 | 34700 | 3203 |
| 550 | 20240517 | 101300 | 6344520900 | 34800 | 34800 | 34800 | 34750 | 257 |
| 551 | 20240517 | 101200 | 6335583900 | 34750 | 34800 | 34800 | 34750 | 891 |
| 552 | 20240517 | 101100 | 6304621150 | 34750 | 34800 | 34800 | 34750 | 3627 |
| 553 | 20240517 | 101000 | 6178581400 | 34800 | 34950 | 34950 | 34750 | 6854 |
| 554 | 20240517 | 100900 | 5939868000 | 34950 | 34950 | 35000 | 34950 | 368 |
| 555 | 20240517 | 100800 | 5927006350 | 34950 | 34950 | 34950 | 34900 | 1007 |
| 556 | 20240517 | 100700 | 5891813700 | 34900 | 34950 | 34950 | 34900 | 2144 |
| 557 | 20240517 | 100600 | 5816939600 | 34950 | 35000 | 35050 | 34950 | 1013 |
| 558 | 20240517 | 100500 | 5781486450 | 35000 | 35000 | 35050 | 35000 | 118 |
| 559 | 20240517 | 100400 | 5777352850 | 35000 | 34950 | 35000 | 34900 | 3571 |
| 560 | 20240517 | 100300 | 5652402800 | 34950 | 35000 | 35000 | 34900 | 151 |
| 561 | 20240517 | 100200 | 5647125850 | 35000 | 34900 | 35000 | 34900 | 578 |
| 562 | 20240517 | 100100 | 5626927150 | 34900 | 34950 | 34950 | 34900 | 615 |
| 563 | 20240517 | 100000 | 5605433700 | 34950 | 35000 | 35000 | 34950 | 588 |
| 564 | 20240517 | 095900 | 5584879600 | 34950 | 35000 | 35000 | 34950 | 64 |
| 565 | 20240517 | 095800 | 5582642100 | 34950 | 35000 | 35000 | 34850 | 3064 |
| 566 | 20240517 | 095700 | 5475617350 | 35000 | 35050 | 35050 | 35000 | 650 |
| 567 | 20240517 | 095600 | 5452861500 | 35050 | 35050 | 35050 | 35000 | 17 |
| 568 | 20240517 | 095500 | 5452265900 | 35050 | 35000 | 35050 | 35000 | 274 |
| 569 | 20240517 | 095400 | 5442672200 | 35000 | 35000 | 35050 | 35000 | 992 |
| 570 | 20240517 | 095300 | 5407923750 | 35000 | 35000 | 35050 | 34950 | 918 |
| 571 | 20240517 | 095200 | 5375794300 | 35000 | 35000 | 35000 | 34900 | 103 |
| 572 | 20240517 | 095100 | 5372192750 | 34900 | 34950 | 35000 | 34900 | 2737 |
| 573 | 20240517 | 095000 | 5276535850 | 34950 | 34800 | 34950 | 34800 | 2455 |
| 574 | 20240517 | 094900 | 5190923900 | 34850 | 34850 | 34850 | 34800 | 157 |
| 575 | 20240517 | 094800 | 5185458950 | 34750 | 34800 | 34800 | 34750 | 496 |
| 576 | 20240517 | 094700 | 5168212950 | 34800 | 34700 | 34800 | 34700 | 6803 |
| 577 | 20240517 | 094600 | 4931998300 | 34750 | 34800 | 34800 | 34750 | 3093 |
| 578 | 20240517 | 094500 | 4824513700 | 34750 | 34800 | 34800 | 34750 | 438 |
| 579 | 20240517 | 094400 | 4809286650 | 34800 | 34850 | 34850 | 34750 | 4218 |
| 580 | 20240517 | 094300 | 4662510650 | 34800 | 34850 | 34900 | 34800 | 382 |
| 581 | 20240517 | 094200 | 4649203800 | 34850 | 34850 | 34900 | 34800 | 2630 |
| 582 | 20240517 | 094100 | 4557560650 | 34800 | 34900 | 34950 | 34800 | 1305 |
| 583 | 20240517 | 094000 | 4512075050 | 34900 | 34900 | 34950 | 34900 | 436 |
| 584 | 20240517 | 093900 | 4496857650 | 34900 | 34900 | 34950 | 34800 | 6447 |
| 585 | 20240517 | 093800 | 4272090200 | 34900 | 34950 | 34950 | 34850 | 3348 |
| 586 | 20240517 | 093700 | 4155320200 | 34900 | 34900 | 34950 | 34900 | 629 |
| 587 | 20240517 | 093600 | 4133365500 | 34850 | 34900 | 34950 | 34850 | 3728 |
| 588 | 20240517 | 093500 | 4003298200 | 34900 | 34950 | 34950 | 34900 | 427 |
| 589 | 20240517 | 093400 | 3988377300 | 34900 | 34950 | 34950 | 34900 | 1606 |
| 590 | 20240517 | 093300 | 3932275000 | 34900 | 34950 | 34950 | 34900 | 901 |
| 591 | 20240517 | 093200 | 3900791050 | 34900 | 35000 | 35000 | 34900 | 1983 |
| 592 | 20240517 | 093100 | 3831556100 | 35000 | 34950 | 35000 | 34900 | 2730 |
| 593 | 20240517 | 093000 | 3736248000 | 34950 | 34850 | 34950 | 34850 | 1809 |
| 594 | 20240517 | 092900 | 3673106350 | 34850 | 34900 | 34900 | 34850 | 620 |
| 595 | 20240517 | 092800 | 3651496500 | 34900 | 34900 | 34900 | 34850 | 852 |
| 596 | 20240517 | 092700 | 3621790850 | 34900 | 34950 | 35000 | 34900 | 4144 |
| 597 | 20240517 | 092600 | 3477081800 | 34950 | 34950 | 35050 | 34950 | 893 |
| 598 | 20240517 | 092500 | 3445867050 | 34950 | 35100 | 35100 | 34950 | 3344 |
| 599 | 20240517 | 092400 | 3328824850 | 35050 | 35200 | 35200 | 35050 | 1129 |
| 600 | 20240517 | 092300 | 3289194350 | 35100 | 35200 | 35250 | 35100 | 790 |
| 601 | 20240517 | 092200 | 3261422650 | 35250 | 35400 | 35400 | 35200 | 3281 |
| 602 | 20240517 | 092100 | 3145516650 | 35400 | 35350 | 35450 | 35350 | 465 |
| 603 | 20240517 | 092000 | 3129057750 | 35350 | 35450 | 35500 | 35300 | 3279 |
| 604 | 20240517 | 091900 | 3012928850 | 35400 | 35350 | 35450 | 35300 | 1580 |
| 605 | 20240517 | 091800 | 2957003000 | 35300 | 35300 | 35400 | 35250 | 2925 |
| 606 | 20240517 | 091700 | 2853595400 | 35300 | 35250 | 35300 | 35200 | 1508 |
| 607 | 20240517 | 091600 | 2800405500 | 35250 | 35150 | 35250 | 35150 | 674 |
| 608 | 20240517 | 091500 | 2776693050 | 35150 | 35000 | 35250 | 34950 | 3173 |
| 609 | 20240517 | 091400 | 2665292750 | 34950 | 35100 | 35100 | 34950 | 462 |
| 610 | 20240517 | 091300 | 2649110400 | 35100 | 34900 | 35100 | 34850 | 2710 |
| 611 | 20240517 | 091200 | 2554293150 | 34850 | 34950 | 35000 | 34800 | 6438 |
| 612 | 20240517 | 091100 | 2329680650 | 35000 | 34850 | 35100 | 34850 | 4080 |
| 613 | 20240517 | 091000 | 2186870950 | 34950 | 34850 | 34950 | 34800 | 3334 |
| 614 | 20240517 | 090900 | 2070649350 | 34850 | 34850 | 35000 | 34850 | 3420 |
| 615 | 20240517 | 090800 | 1951300100 | 34900 | 35200 | 35200 | 34850 | 17804 |
| 616 | 20240517 | 090700 | 1328779350 | 35200 | 35300 | 35300 | 35150 | 3260 |
| 617 | 20240517 | 090600 | 1213927000 | 35250 | 35300 | 35350 | 35250 | 2468 |
| 618 | 20240517 | 090500 | 1126805900 | 35300 | 35400 | 35400 | 35300 | 4118 |
| 619 | 20240517 | 090400 | 981249200 | 35400 | 35550 | 35600 | 35400 | 3915 |
| 620 | 20240517 | 090300 | 842150050 | 35500 | 35400 | 35650 | 35350 | 3822 |
| 621 | 20240517 | 090200 | 706591800 | 35400 | 35350 | 35450 | 35350 | 1659 |
| 622 | 20240517 | 090100 | 647834950 | 35350 | 35550 | 35550 | 35300 | 4556 |
| 623 | 20240517 | 090000 | 486525200 | 35500 | 35700 | 35750 | 35400 | 13125 |