34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 192700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 13236 |
| 3 | 20240517 | 192600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20240517 | 192500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20240517 | 192400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20240517 | 192300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20240517 | 192200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20240517 | 192100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20240517 | 192000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20240517 | 191900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20240517 | 191800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20240517 | 191700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20240517 | 191600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20240517 | 191500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20240517 | 191400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20240517 | 191300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20240517 | 191200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20240517 | 191100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20240517 | 191000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20240517 | 190900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20240517 | 190800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20240517 | 190700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20240517 | 190600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20240517 | 190500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20240517 | 190400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20240517 | 190300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20240517 | 190200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20240517 | 190100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20240517 | 190000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20240517 | 185900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20240517 | 185800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20240517 | 185700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 13236 |
| 33 | 20240517 | 185600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20240517 | 185500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20240517 | 185400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20240517 | 185300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20240517 | 185200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20240517 | 185100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20240517 | 185000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20240517 | 184900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20240517 | 184800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20240517 | 184700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20240517 | 184600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20240517 | 184500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20240517 | 184400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20240517 | 184300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20240517 | 184200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20240517 | 184100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20240517 | 184000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20240517 | 183900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20240517 | 183800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20240517 | 183700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20240517 | 183600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20240517 | 183500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20240517 | 183400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20240517 | 183300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20240517 | 183200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20240517 | 183100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20240517 | 183000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20240517 | 182900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20240517 | 182800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20240517 | 182700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 13236 |
| 63 | 20240517 | 182600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20240517 | 182500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20240517 | 182400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20240517 | 182300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20240517 | 182200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20240517 | 182100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20240517 | 182000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20240517 | 181900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20240517 | 181800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20240517 | 181700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20240517 | 181600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20240517 | 181500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20240517 | 181400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20240517 | 181300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20240517 | 181200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20240517 | 181100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20240517 | 181000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20240517 | 180900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20240517 | 180800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20240517 | 180700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20240517 | 180600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20240517 | 180500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20240517 | 180400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20240517 | 180300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20240517 | 180200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20240517 | 180100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20240517 | 180000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20240517 | 175900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20240517 | 175800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20240517 | 175700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 13236 |
| 93 | 20240517 | 175600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20240517 | 175500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20240517 | 175400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20240517 | 175300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20240517 | 175200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20240517 | 175100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20240517 | 175000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20240517 | 174900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20240517 | 174800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20240517 | 174700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20240517 | 174600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20240517 | 174500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20240517 | 174400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20240517 | 174300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20240517 | 174200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20240517 | 174100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20240517 | 174000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20240517 | 173900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20240517 | 173800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20240517 | 173700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20240517 | 173600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20240517 | 173500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20240517 | 173400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20240517 | 173300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20240517 | 173200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20240517 | 173100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20240517 | 173000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20240517 | 172900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20240517 | 172800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20240517 | 172700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 13236 |
| 123 | 20240517 | 172600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20240517 | 172500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20240517 | 172400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20240517 | 172300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20240517 | 172200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20240517 | 172100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20240517 | 172000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20240517 | 171900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20240517 | 171800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20240517 | 171700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20240517 | 171600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20240517 | 171500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20240517 | 171400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20240517 | 171300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20240517 | 171200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20240517 | 171100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20240517 | 171000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20240517 | 170900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20240517 | 170800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20240517 | 170700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20240517 | 170600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20240517 | 170500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20240517 | 170400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20240517 | 170300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20240517 | 170200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20240517 | 170100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20240517 | 170000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20240517 | 165900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20240517 | 165800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20240517 | 165700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 13236 |
| 153 | 20240517 | 165600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20240517 | 165500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20240517 | 165400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20240517 | 165300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20240517 | 165200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20240517 | 165100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20240517 | 165000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20240517 | 164900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20240517 | 164800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20240517 | 164700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20240517 | 164600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20240517 | 164500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20240517 | 164400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20240517 | 164300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20240517 | 164200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20240517 | 164100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20240517 | 164000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20240517 | 163900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20240517 | 163800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20240517 | 163700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20240517 | 163600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20240517 | 163500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20240517 | 163400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20240517 | 163300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20240517 | 163200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20240517 | 163100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20240517 | 163000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20240517 | 162900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20240517 | 162800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20240517 | 162700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 13236 |
| 183 | 20240517 | 162600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 184 | 20240517 | 162500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 185 | 20240517 | 162400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 186 | 20240517 | 162300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 187 | 20240517 | 162200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 188 | 20240517 | 162100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 189 | 20240517 | 162000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 190 | 20240517 | 161900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 191 | 20240517 | 161800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 192 | 20240517 | 161700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 193 | 20240517 | 161600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 194 | 20240517 | 161500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 195 | 20240517 | 161400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 196 | 20240517 | 161300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 197 | 20240517 | 161200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 198 | 20240517 | 161100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 199 | 20240517 | 161000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 200 | 20240517 | 160900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 201 | 20240517 | 160800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 202 | 20240517 | 160700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 203 | 20240517 | 160600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 204 | 20240517 | 160500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 205 | 20240517 | 160400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 206 | 20240517 | 160300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 207 | 20240517 | 160200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 208 | 20240517 | 160100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 209 | 20240517 | 160000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 210 | 20240517 | 155900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 211 | 20240517 | 155800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 212 | 20240517 | 155700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 13236 |
| 213 | 20240517 | 155600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 214 | 20240517 | 155500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 215 | 20240517 | 155400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 216 | 20240517 | 155300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 217 | 20240517 | 155200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 218 | 20240517 | 155100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 219 | 20240517 | 155000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 220 | 20240517 | 154900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 221 | 20240517 | 154800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 222 | 20240517 | 154700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 223 | 20240517 | 154600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 224 | 20240517 | 154500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 225 | 20240517 | 154400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 226 | 20240517 | 154300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 227 | 20240517 | 154200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 228 | 20240517 | 154100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 229 | 20240517 | 154000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 230 | 20240517 | 153900 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 231 | 20240517 | 153800 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 232 | 20240517 | 153700 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 233 | 20240517 | 153600 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 234 | 20240517 | 153500 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 235 | 20240517 | 153400 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 236 | 20240517 | 153300 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 237 | 20240517 | 153200 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 238 | 20240517 | 153100 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 239 | 20240517 | 153000 | 11002826800 | 45750 | 45750 | 45750 | 45750 | 13236 |
| 240 | 20240517 | 152900 | 10397279800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 241 | 20240517 | 152800 | 10397279800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 242 | 20240517 | 152700 | 10397279800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 243 | 20240517 | 152600 | 10397279800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 244 | 20240517 | 152500 | 10397279800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 245 | 20240517 | 152400 | 10397279800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 246 | 20240517 | 152300 | 10397279800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 247 | 20240517 | 152200 | 10397279800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 248 | 20240517 | 152100 | 10397279800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 249 | 20240517 | 152000 | 10397279800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 250 | 20240517 | 151900 | 10397279800 | 45800 | 45800 | 45850 | 45800 | 2148 |
| 251 | 20240517 | 151800 | 10298880950 | 45800 | 45850 | 45850 | 45800 | 824 |
| 252 | 20240517 | 151700 | 10261137050 | 45800 | 45850 | 45850 | 45800 | 349 |
| 253 | 20240517 | 151600 | 10245145350 | 45850 | 45800 | 45850 | 45800 | 494 |
| 254 | 20240517 | 151500 | 10222499550 | 45850 | 45800 | 45850 | 45800 | 2288 |
| 255 | 20240517 | 151400 | 10117622250 | 45800 | 45800 | 45850 | 45800 | 567 |
| 256 | 20240517 | 151300 | 10091650650 | 45850 | 45800 | 45850 | 45800 | 735 |
| 257 | 20240517 | 151200 | 10057971100 | 45850 | 45850 | 45850 | 45800 | 530 |
| 258 | 20240517 | 151100 | 10033696050 | 45800 | 45850 | 45850 | 45800 | 375 |
| 259 | 20240517 | 151000 | 10016512500 | 45850 | 45850 | 45850 | 45800 | 1428 |
| 260 | 20240517 | 150900 | 9951049550 | 45850 | 45850 | 45900 | 45850 | 1127 |
| 261 | 20240517 | 150800 | 9899374950 | 45900 | 45900 | 45900 | 45850 | 860 |
| 262 | 20240517 | 150700 | 9859917100 | 45900 | 45900 | 45950 | 45900 | 76 |
| 263 | 20240517 | 150600 | 9856428550 | 45900 | 45900 | 45950 | 45900 | 77 |
| 264 | 20240517 | 150500 | 9852894150 | 45900 | 45850 | 45900 | 45850 | 4942 |
| 265 | 20240517 | 150400 | 9626220650 | 45850 | 45900 | 45900 | 45850 | 870 |
| 266 | 20240517 | 150300 | 9586330700 | 45900 | 45850 | 45900 | 45850 | 252 |
| 267 | 20240517 | 150200 | 9574769300 | 45850 | 45850 | 45900 | 45850 | 143 |
| 268 | 20240517 | 150100 | 9568209150 | 45850 | 45900 | 45900 | 45850 | 2285 |
| 269 | 20240517 | 150000 | 9463432950 | 45850 | 45900 | 45950 | 45850 | 4759 |
| 270 | 20240517 | 145900 | 9244999450 | 45900 | 45900 | 45950 | 45900 | 3916 |
| 271 | 20240517 | 145800 | 9065254900 | 45950 | 45900 | 45950 | 45900 | 510 |
| 272 | 20240517 | 145700 | 9041834600 | 45900 | 45900 | 45950 | 45900 | 222 |
| 273 | 20240517 | 145600 | 9031642350 | 45900 | 45900 | 45950 | 45900 | 331 |
| 274 | 20240517 | 145500 | 9016440550 | 45900 | 45900 | 45950 | 45900 | 345 |
| 275 | 20240517 | 145400 | 9000599050 | 45900 | 45950 | 45950 | 45900 | 239 |
| 276 | 20240517 | 145300 | 8989624800 | 45950 | 45950 | 46000 | 45900 | 1514 |
| 277 | 20240517 | 145200 | 8920059000 | 45950 | 45950 | 46000 | 45950 | 376 |
| 278 | 20240517 | 145100 | 8902779450 | 46000 | 45950 | 46000 | 45950 | 254 |
| 279 | 20240517 | 145000 | 8891105750 | 46000 | 45950 | 46000 | 45950 | 297 |
| 280 | 20240517 | 144900 | 8877451100 | 46000 | 45950 | 46000 | 45950 | 40 |
| 281 | 20240517 | 144800 | 8875611350 | 45950 | 45950 | 46000 | 45950 | 229 |
| 282 | 20240517 | 144700 | 8865079300 | 45950 | 46000 | 46000 | 45950 | 119 |
| 283 | 20240517 | 144600 | 8859610700 | 46000 | 45950 | 46000 | 45950 | 879 |
| 284 | 20240517 | 144500 | 8819220300 | 46000 | 45950 | 46000 | 45950 | 155 |
| 285 | 20240517 | 144400 | 8812090650 | 46000 | 46000 | 46050 | 45950 | 2996 |
| 286 | 20240517 | 144300 | 8674274800 | 46000 | 45900 | 46000 | 45900 | 992 |
| 287 | 20240517 | 144200 | 8628729800 | 45900 | 45900 | 45950 | 45900 | 78 |
| 288 | 20240517 | 144100 | 8625146450 | 45900 | 45950 | 46000 | 45900 | 145 |
| 289 | 20240517 | 144000 | 8618484950 | 45950 | 45950 | 45950 | 45900 | 299 |
| 290 | 20240517 | 143900 | 8604746400 | 45950 | 46000 | 46000 | 45950 | 97 |
| 291 | 20240517 | 143800 | 8600284700 | 46000 | 45950 | 46000 | 45950 | 604 |
| 292 | 20240517 | 143700 | 8572521450 | 45950 | 45950 | 45950 | 45850 | 3274 |
| 293 | 20240517 | 143600 | 8422165450 | 45900 | 45900 | 45950 | 45900 | 248 |
| 294 | 20240517 | 143500 | 8410779950 | 45950 | 45950 | 45950 | 45900 | 266 |
| 295 | 20240517 | 143400 | 8398557500 | 45950 | 45950 | 45950 | 45900 | 196 |
| 296 | 20240517 | 143300 | 8389558900 | 45900 | 45950 | 45950 | 45900 | 205 |
| 297 | 20240517 | 143200 | 8380140550 | 45900 | 45950 | 45950 | 45900 | 840 |
| 298 | 20240517 | 143100 | 8341572850 | 45950 | 46000 | 46000 | 45950 | 967 |
| 299 | 20240517 | 143000 | 8297139050 | 46000 | 45950 | 46000 | 45950 | 397 |
| 300 | 20240517 | 142900 | 8278889100 | 46000 | 45950 | 46000 | 45950 | 105 |
| 301 | 20240517 | 142800 | 8274061450 | 46000 | 46000 | 46000 | 45950 | 232 |
| 302 | 20240517 | 142700 | 8263392000 | 46000 | 45950 | 46000 | 45950 | 100 |
| 303 | 20240517 | 142600 | 8258795300 | 46000 | 46000 | 46000 | 45950 | 181 |
| 304 | 20240517 | 142500 | 8250469800 | 46000 | 46000 | 46000 | 46000 | 147 |
| 305 | 20240517 | 142400 | 8243707800 | 46000 | 46000 | 46000 | 45950 | 105 |
| 306 | 20240517 | 142300 | 8238879250 | 46000 | 46000 | 46000 | 45950 | 211 |
| 307 | 20240517 | 142200 | 8229174250 | 45950 | 46050 | 46050 | 45950 | 334 |
| 308 | 20240517 | 142100 | 8213809950 | 46000 | 46050 | 46050 | 46000 | 87 |
| 309 | 20240517 | 142000 | 8209807100 | 46000 | 46000 | 46050 | 46000 | 185 |
| 310 | 20240517 | 141900 | 8201287950 | 46000 | 46050 | 46050 | 46000 | 121 |
| 311 | 20240517 | 141800 | 8195719500 | 46050 | 45950 | 46050 | 45950 | 812 |
| 312 | 20240517 | 141700 | 8158372250 | 46000 | 45950 | 46000 | 45950 | 95 |
| 313 | 20240517 | 141600 | 8154005350 | 46000 | 46000 | 46000 | 45950 | 140 |
| 314 | 20240517 | 141500 | 8147570500 | 46000 | 45950 | 46000 | 45950 | 262 |
| 315 | 20240517 | 141400 | 8135523500 | 46000 | 45900 | 46000 | 45900 | 2105 |
| 316 | 20240517 | 141300 | 8038822100 | 45900 | 45850 | 45900 | 45850 | 258 |
| 317 | 20240517 | 141200 | 8026982850 | 45850 | 45850 | 45900 | 45850 | 177 |
| 318 | 20240517 | 141100 | 8018860600 | 45900 | 45900 | 45900 | 45850 | 739 |
| 319 | 20240517 | 141000 | 7984967000 | 45900 | 45850 | 45900 | 45850 | 279 |
| 320 | 20240517 | 140900 | 7972166800 | 45900 | 45900 | 45900 | 45850 | 30 |
| 321 | 20240517 | 140800 | 7970791200 | 45900 | 45900 | 45900 | 45850 | 409 |
| 322 | 20240517 | 140700 | 7952024400 | 45900 | 45900 | 45900 | 45850 | 71 |
| 323 | 20240517 | 140600 | 7948766950 | 45900 | 45850 | 45900 | 45850 | 319 |
| 324 | 20240517 | 140500 | 7934125500 | 45900 | 45900 | 45900 | 45900 | 176 |
| 325 | 20240517 | 140400 | 7926047100 | 45900 | 45900 | 45900 | 45850 | 108 |
| 326 | 20240517 | 140300 | 7921092900 | 45900 | 45900 | 45900 | 45900 | 315 |
| 327 | 20240517 | 140200 | 7906634400 | 45900 | 45850 | 45900 | 45850 | 592 |
| 328 | 20240517 | 140100 | 7879489150 | 45800 | 45900 | 45900 | 45800 | 2490 |
| 329 | 20240517 | 140000 | 7765281300 | 45900 | 45900 | 45900 | 45850 | 1131 |
| 330 | 20240517 | 135900 | 7713410150 | 45900 | 45850 | 45900 | 45850 | 123 |
| 331 | 20240517 | 135800 | 7707766500 | 45900 | 45900 | 45900 | 45850 | 73 |
| 332 | 20240517 | 135700 | 7704416500 | 45900 | 45900 | 45900 | 45850 | 399 |
| 333 | 20240517 | 135600 | 7686113150 | 45850 | 45850 | 45900 | 45850 | 88 |
| 334 | 20240517 | 135500 | 7682078250 | 45850 | 45850 | 45900 | 45850 | 389 |
| 335 | 20240517 | 135400 | 7664233550 | 45850 | 45900 | 45900 | 45850 | 246 |
| 336 | 20240517 | 135300 | 7652952250 | 45850 | 45850 | 45850 | 45850 | 331 |
| 337 | 20240517 | 135200 | 7637775900 | 45850 | 45900 | 45900 | 45850 | 3367 |
| 338 | 20240517 | 135100 | 7483384800 | 45850 | 45900 | 45900 | 45850 | 369 |
| 339 | 20240517 | 135000 | 7466464100 | 45850 | 45850 | 45900 | 45850 | 255 |
| 340 | 20240517 | 134900 | 7454766050 | 45900 | 45900 | 45900 | 45850 | 62 |
| 341 | 20240517 | 134800 | 7451921400 | 45850 | 45900 | 45950 | 45850 | 2646 |
| 342 | 20240517 | 134700 | 7330475900 | 45950 | 45950 | 45950 | 45900 | 255 |
| 343 | 20240517 | 134600 | 7318761300 | 45950 | 45900 | 45950 | 45900 | 117 |
| 344 | 20240517 | 134500 | 7313388300 | 45950 | 45900 | 45950 | 45900 | 165 |
| 345 | 20240517 | 134400 | 7305807300 | 45900 | 46050 | 46050 | 45900 | 2783 |
| 346 | 20240517 | 134300 | 7177908850 | 46000 | 45950 | 46000 | 45950 | 198 |
| 347 | 20240517 | 134200 | 7168803400 | 45950 | 45950 | 46000 | 45950 | 471 |
| 348 | 20240517 | 134100 | 7147140100 | 45950 | 46000 | 46000 | 45950 | 36 |
| 349 | 20240517 | 134000 | 7145484200 | 45950 | 45950 | 46000 | 45950 | 196 |
| 350 | 20240517 | 133900 | 7136469500 | 46000 | 46000 | 46000 | 45950 | 519 |
| 351 | 20240517 | 133800 | 7112618050 | 46000 | 46050 | 46050 | 45950 | 431 |
| 352 | 20240517 | 133700 | 7092796950 | 46000 | 46050 | 46050 | 46000 | 204 |
| 353 | 20240517 | 133600 | 7083406200 | 46000 | 46000 | 46050 | 46000 | 60 |
| 354 | 20240517 | 133500 | 7080644600 | 46000 | 46000 | 46050 | 46000 | 239 |
| 355 | 20240517 | 133400 | 7069642200 | 46000 | 46000 | 46000 | 45950 | 277 |
| 356 | 20240517 | 133300 | 7056900250 | 45950 | 46000 | 46000 | 45950 | 48 |
| 357 | 20240517 | 133200 | 7054692350 | 46000 | 46000 | 46000 | 45950 | 337 |
| 358 | 20240517 | 133100 | 7039191200 | 45950 | 46000 | 46000 | 45950 | 104 |
| 359 | 20240517 | 133000 | 7034407300 | 45950 | 45950 | 46000 | 45950 | 321 |
| 360 | 20240517 | 132900 | 7019647900 | 45950 | 45950 | 46000 | 45950 | 77 |
| 361 | 20240517 | 132800 | 7016107850 | 46000 | 46000 | 46000 | 45950 | 265 |
| 362 | 20240517 | 132700 | 7003930850 | 46000 | 45950 | 46000 | 45950 | 224 |
| 363 | 20240517 | 132600 | 6993628850 | 46000 | 46000 | 46000 | 45950 | 168 |
| 364 | 20240517 | 132500 | 6985902400 | 46000 | 45950 | 46000 | 45950 | 313 |
| 365 | 20240517 | 132400 | 6971511250 | 45950 | 45950 | 46000 | 45950 | 48 |
| 366 | 20240517 | 132300 | 6969305450 | 46000 | 45950 | 46000 | 45950 | 57 |
| 367 | 20240517 | 132200 | 6966684650 | 45950 | 46050 | 46050 | 45950 | 201 |
| 368 | 20240517 | 132100 | 6957437900 | 46000 | 46000 | 46050 | 45950 | 83 |
| 369 | 20240517 | 132000 | 6953619650 | 46000 | 46000 | 46000 | 45950 | 668 |
| 370 | 20240517 | 131900 | 6922907500 | 45950 | 45950 | 46000 | 45950 | 71 |
| 371 | 20240517 | 131800 | 6919643050 | 45950 | 46000 | 46000 | 45950 | 181 |
| 372 | 20240517 | 131700 | 6911320550 | 46000 | 45950 | 46000 | 45950 | 411 |
| 373 | 20240517 | 131600 | 6892425450 | 45950 | 45950 | 46000 | 45950 | 168 |
| 374 | 20240517 | 131500 | 6884704150 | 45950 | 46000 | 46000 | 45950 | 140 |
| 375 | 20240517 | 131400 | 6878265950 | 46000 | 46000 | 46000 | 45950 | 206 |
| 376 | 20240517 | 131300 | 6868798400 | 45950 | 45950 | 46000 | 45950 | 70 |
| 377 | 20240517 | 131200 | 6865580050 | 45950 | 46000 | 46000 | 45950 | 169 |
| 378 | 20240517 | 131100 | 6857806850 | 45950 | 45950 | 46000 | 45950 | 108 |
| 379 | 20240517 | 131000 | 6852842500 | 46000 | 45950 | 46000 | 45950 | 97 |
| 380 | 20240517 | 130900 | 6848382600 | 46000 | 46000 | 46000 | 45950 | 192 |
| 381 | 20240517 | 130800 | 6839552850 | 46000 | 46000 | 46000 | 45950 | 198 |
| 382 | 20240517 | 130700 | 6830454550 | 46000 | 45950 | 46000 | 45900 | 935 |
| 383 | 20240517 | 130600 | 6787492850 | 45950 | 45950 | 45950 | 45900 | 790 |
| 384 | 20240517 | 130500 | 6751193550 | 45950 | 45950 | 45950 | 45900 | 125 |
| 385 | 20240517 | 130400 | 6745450850 | 45950 | 45950 | 45950 | 45900 | 509 |
| 386 | 20240517 | 130300 | 6722063300 | 45950 | 45950 | 45950 | 45950 | 466 |
| 387 | 20240517 | 130200 | 6700650600 | 45950 | 45900 | 45950 | 45900 | 214 |
| 388 | 20240517 | 130100 | 6690819000 | 45950 | 45900 | 45950 | 45900 | 163 |
| 389 | 20240517 | 130000 | 6683334900 | 45900 | 45900 | 45950 | 45900 | 582 |
| 390 | 20240517 | 125900 | 6656618500 | 45950 | 45900 | 45950 | 45900 | 250 |
| 391 | 20240517 | 125800 | 6645132100 | 45950 | 45900 | 45950 | 45900 | 84 |
| 392 | 20240517 | 125700 | 6641273700 | 45950 | 45950 | 46000 | 45950 | 2371 |
| 393 | 20240517 | 125600 | 6532317600 | 45950 | 46000 | 46000 | 45950 | 25 |
| 394 | 20240517 | 125500 | 6531168700 | 46000 | 45950 | 46000 | 45950 | 109 |
| 395 | 20240517 | 125400 | 6526156250 | 46000 | 45950 | 46000 | 45950 | 269 |
| 396 | 20240517 | 125300 | 6513785250 | 45950 | 46000 | 46000 | 45950 | 83 |
| 397 | 20240517 | 125200 | 6509968900 | 46000 | 46000 | 46000 | 45950 | 252 |
| 398 | 20240517 | 125100 | 6498381300 | 45950 | 46000 | 46000 | 45950 | 221 |
| 399 | 20240517 | 125000 | 6488216700 | 46000 | 46000 | 46000 | 45950 | 155 |
| 400 | 20240517 | 124900 | 6481087900 | 46000 | 46000 | 46000 | 45950 | 156 |
| 401 | 20240517 | 124800 | 6473913100 | 46000 | 46000 | 46000 | 45950 | 273 |
| 402 | 20240517 | 124700 | 6461359150 | 46000 | 46050 | 46050 | 46000 | 1007 |
| 403 | 20240517 | 124600 | 6415028550 | 46050 | 46000 | 46050 | 46000 | 40 |
| 404 | 20240517 | 124500 | 6413188450 | 46000 | 46000 | 46050 | 46000 | 304 |
| 405 | 20240517 | 124400 | 6399202650 | 46000 | 46050 | 46050 | 46000 | 379 |
| 406 | 20240517 | 124300 | 6381760700 | 46000 | 46000 | 46050 | 46000 | 219 |
| 407 | 20240517 | 124200 | 6371686650 | 46050 | 46050 | 46050 | 46000 | 199 |
| 408 | 20240517 | 124100 | 6362523650 | 46000 | 46050 | 46050 | 46000 | 61 |
| 409 | 20240517 | 124000 | 6359715550 | 46050 | 46000 | 46050 | 46000 | 24 |
| 410 | 20240517 | 123900 | 6358611450 | 46050 | 46000 | 46050 | 45950 | 172 |
| 411 | 20240517 | 123800 | 6350699000 | 46000 | 45950 | 46000 | 45950 | 69 |
| 412 | 20240517 | 123700 | 6347525900 | 45950 | 46000 | 46050 | 45900 | 749 |
| 413 | 20240517 | 123600 | 6313102150 | 45950 | 45950 | 46000 | 45950 | 185 |
| 414 | 20240517 | 123500 | 6304599500 | 45950 | 45950 | 46000 | 45950 | 128 |
| 415 | 20240517 | 123400 | 6298716150 | 46000 | 46050 | 46050 | 46000 | 327 |
| 416 | 20240517 | 123300 | 6283674050 | 46000 | 46000 | 46050 | 45950 | 186 |
| 417 | 20240517 | 123200 | 6275121600 | 46000 | 45900 | 46000 | 45900 | 434 |
| 418 | 20240517 | 123100 | 6255171550 | 45950 | 45950 | 45950 | 45950 | 285 |
| 419 | 20240517 | 123000 | 6242075800 | 45900 | 45950 | 45950 | 45900 | 262 |
| 420 | 20240517 | 122900 | 6230041900 | 45900 | 45900 | 45950 | 45900 | 292 |
| 421 | 20240517 | 122800 | 6216625750 | 45900 | 46000 | 46000 | 45900 | 202 |
| 422 | 20240517 | 122700 | 6207344200 | 45950 | 45950 | 46050 | 45950 | 820 |
| 423 | 20240517 | 122600 | 6169657600 | 45950 | 46050 | 46050 | 45950 | 207 |
| 424 | 20240517 | 122500 | 6160136700 | 45950 | 46000 | 46050 | 45950 | 230 |
| 425 | 20240517 | 122400 | 6149556600 | 46000 | 46000 | 46000 | 45950 | 161 |
| 426 | 20240517 | 122300 | 6142151750 | 46000 | 46000 | 46000 | 45950 | 569 |
| 427 | 20240517 | 122200 | 6115977800 | 46050 | 46050 | 46050 | 46000 | 206 |
| 428 | 20240517 | 122100 | 6106493200 | 46050 | 46050 | 46050 | 46000 | 44 |
| 429 | 20240517 | 122000 | 6104469000 | 46050 | 46000 | 46050 | 46000 | 65 |
| 430 | 20240517 | 121900 | 6101477250 | 46050 | 46000 | 46100 | 46000 | 520 |
| 431 | 20240517 | 121800 | 6077550050 | 46000 | 46100 | 46100 | 46000 | 52 |
| 432 | 20240517 | 121700 | 6075156850 | 46000 | 46050 | 46050 | 46000 | 153 |
| 433 | 20240517 | 121600 | 6068113200 | 46050 | 46050 | 46100 | 46050 | 767 |
| 434 | 20240517 | 121500 | 6032791000 | 46050 | 46050 | 46100 | 46050 | 953 |
| 435 | 20240517 | 121400 | 5988901350 | 46050 | 46000 | 46050 | 46000 | 980 |
| 436 | 20240517 | 121300 | 5943813900 | 46050 | 46000 | 46050 | 46000 | 42 |
| 437 | 20240517 | 121200 | 5941880250 | 46000 | 46050 | 46050 | 46000 | 176 |
| 438 | 20240517 | 121100 | 5933782550 | 46050 | 46000 | 46050 | 46000 | 205 |
| 439 | 20240517 | 121000 | 5924345100 | 46000 | 46000 | 46050 | 46000 | 540 |
| 440 | 20240517 | 120900 | 5899503250 | 46050 | 46100 | 46100 | 45900 | 8001 |
| 441 | 20240517 | 120800 | 5532057400 | 46100 | 46100 | 46100 | 46100 | 54 |
| 442 | 20240517 | 120700 | 5529568000 | 46100 | 46100 | 46100 | 46000 | 785 |
| 443 | 20240517 | 120600 | 5493430550 | 46100 | 46100 | 46100 | 46050 | 170 |
| 444 | 20240517 | 120500 | 5485593950 | 46050 | 46100 | 46100 | 46050 | 13 |
| 445 | 20240517 | 120400 | 5484994700 | 46100 | 46100 | 46150 | 46100 | 667 |
| 446 | 20240517 | 120300 | 5454237800 | 46150 | 46150 | 46150 | 46150 | 625 |
| 447 | 20240517 | 120200 | 5425394050 | 46150 | 46150 | 46150 | 46150 | 113 |
| 448 | 20240517 | 120100 | 5420179100 | 46100 | 46100 | 46100 | 46050 | 397 |
| 449 | 20240517 | 120000 | 5401877550 | 46100 | 46050 | 46100 | 46050 | 617 |
| 450 | 20240517 | 115900 | 5373462900 | 46050 | 46050 | 46050 | 46050 | 125 |
| 451 | 20240517 | 115800 | 5367706650 | 46050 | 46050 | 46050 | 46050 | 45 |
| 452 | 20240517 | 115700 | 5365634400 | 46050 | 46050 | 46050 | 46050 | 72 |
| 453 | 20240517 | 115600 | 5362318800 | 46050 | 46050 | 46050 | 46000 | 269 |
| 454 | 20240517 | 115500 | 5349938350 | 46050 | 46000 | 46050 | 46000 | 51 |
| 455 | 20240517 | 115400 | 5347589850 | 46000 | 46050 | 46050 | 46000 | 279 |
| 456 | 20240517 | 115300 | 5334741950 | 46000 | 46000 | 46050 | 46000 | 173 |
| 457 | 20240517 | 115200 | 5326782250 | 46050 | 46100 | 46100 | 46050 | 423 |
| 458 | 20240517 | 115100 | 5307302600 | 46100 | 46100 | 46100 | 46100 | 182 |
| 459 | 20240517 | 115000 | 5298912400 | 46100 | 46100 | 46150 | 46100 | 115 |
| 460 | 20240517 | 114900 | 5293609300 | 46150 | 46150 | 46150 | 46100 | 251 |
| 461 | 20240517 | 114800 | 5282032150 | 46100 | 46150 | 46150 | 46100 | 743 |
| 462 | 20240517 | 114700 | 5247777800 | 46150 | 46100 | 46150 | 46100 | 159 |
| 463 | 20240517 | 114600 | 5240445750 | 46150 | 46150 | 46150 | 46100 | 175 |
| 464 | 20240517 | 114500 | 5232369750 | 46150 | 46100 | 46150 | 46100 | 64 |
| 465 | 20240517 | 114400 | 5229417700 | 46150 | 46150 | 46150 | 46150 | 150 |
| 466 | 20240517 | 114300 | 5222495200 | 46150 | 46150 | 46150 | 46100 | 7 |
| 467 | 20240517 | 114200 | 5222172250 | 46150 | 46150 | 46150 | 46100 | 152 |
| 468 | 20240517 | 114100 | 5215157500 | 46150 | 46150 | 46150 | 46100 | 317 |
| 469 | 20240517 | 114000 | 5200533500 | 46150 | 46150 | 46150 | 46100 | 58 |
| 470 | 20240517 | 113900 | 5197859400 | 46150 | 46150 | 46150 | 46150 | 229 |
| 471 | 20240517 | 113800 | 5187291050 | 46150 | 46150 | 46150 | 46150 | 36 |
| 472 | 20240517 | 113700 | 5185629650 | 46100 | 46150 | 46150 | 46100 | 35 |
| 473 | 20240517 | 113600 | 5184014450 | 46150 | 46150 | 46150 | 46150 | 182 |
| 474 | 20240517 | 113500 | 5175615150 | 46150 | 46100 | 46150 | 46100 | 39 |
| 475 | 20240517 | 113400 | 5173815550 | 46100 | 46150 | 46150 | 46100 | 323 |
| 476 | 20240517 | 113300 | 5158911700 | 46100 | 46100 | 46100 | 46100 | 2 |
| 477 | 20240517 | 113200 | 5158819500 | 46150 | 46100 | 46150 | 46100 | 37 |
| 478 | 20240517 | 113100 | 5157112000 | 46100 | 46150 | 46150 | 46100 | 189 |
| 479 | 20240517 | 113000 | 5148389700 | 46150 | 46150 | 46150 | 46150 | 291 |
| 480 | 20240517 | 112900 | 5134960050 | 46200 | 46200 | 46200 | 46150 | 53 |
| 481 | 20240517 | 112800 | 5132512100 | 46200 | 46150 | 46200 | 46150 | 246 |
| 482 | 20240517 | 112700 | 5121151900 | 46150 | 46200 | 46200 | 46150 | 4 |
| 483 | 20240517 | 112600 | 5120967150 | 46200 | 46150 | 46200 | 46150 | 264 |
| 484 | 20240517 | 112500 | 5108774250 | 46200 | 46200 | 46200 | 46200 | 217 |
| 485 | 20240517 | 112400 | 5098748850 | 46200 | 46200 | 46200 | 46200 | 2 |
| 486 | 20240517 | 112300 | 5098656450 | 46150 | 46150 | 46200 | 46150 | 502 |
| 487 | 20240517 | 112200 | 5075481950 | 46150 | 46100 | 46150 | 46100 | 62 |
| 488 | 20240517 | 112100 | 5072623300 | 46100 | 46100 | 46100 | 46100 | 154 |
| 489 | 20240517 | 112000 | 5065523900 | 46100 | 46100 | 46100 | 46050 | 230 |
| 490 | 20240517 | 111900 | 5054927750 | 46150 | 46200 | 46200 | 45950 | 6619 |
| 491 | 20240517 | 111800 | 4750298600 | 46200 | 46200 | 46200 | 46100 | 455 |
| 492 | 20240517 | 111700 | 4729302400 | 46150 | 46100 | 46150 | 46100 | 201 |
| 493 | 20240517 | 111600 | 4720026450 | 46150 | 46000 | 46150 | 46000 | 2858 |
| 494 | 20240517 | 111500 | 4588419000 | 45950 | 46050 | 46050 | 45950 | 1236 |
| 495 | 20240517 | 111400 | 4531561550 | 46000 | 46050 | 46050 | 46000 | 94 |
| 496 | 20240517 | 111300 | 4527236950 | 46050 | 46000 | 46050 | 46000 | 1580 |
| 497 | 20240517 | 111200 | 4454548500 | 46000 | 46000 | 46050 | 46000 | 200 |
| 498 | 20240517 | 111100 | 4445346800 | 46050 | 46000 | 46050 | 46000 | 178 |
| 499 | 20240517 | 111000 | 4437151200 | 46050 | 46000 | 46050 | 46000 | 251 |
| 500 | 20240517 | 110900 | 4425592700 | 46000 | 46000 | 46050 | 46000 | 404 |
| 501 | 20240517 | 110800 | 4407006550 | 46000 | 46050 | 46050 | 46000 | 907 |
| 502 | 20240517 | 110700 | 4365275750 | 46050 | 46000 | 46050 | 46000 | 45 |
| 503 | 20240517 | 110600 | 4363204000 | 46050 | 46000 | 46050 | 46000 | 197 |
| 504 | 20240517 | 110500 | 4354132600 | 46000 | 46100 | 46100 | 46000 | 808 |
| 505 | 20240517 | 110400 | 4316924600 | 46050 | 46050 | 46100 | 46050 | 122 |
| 506 | 20240517 | 110300 | 4311304900 | 46050 | 46100 | 46100 | 46050 | 189 |
| 507 | 20240517 | 110200 | 4302592050 | 46100 | 46100 | 46100 | 46100 | 2 |
| 508 | 20240517 | 110100 | 4302499850 | 46100 | 46100 | 46100 | 46050 | 472 |
| 509 | 20240517 | 110000 | 4280745650 | 46050 | 46050 | 46100 | 46050 | 272 |
| 510 | 20240517 | 105900 | 4268210950 | 46050 | 46100 | 46100 | 46050 | 112 |
| 511 | 20240517 | 105800 | 4263047850 | 46050 | 46100 | 46100 | 46050 | 202 |
| 512 | 20240517 | 105700 | 4253739300 | 46100 | 46050 | 46100 | 46050 | 163 |
| 513 | 20240517 | 105600 | 4246230100 | 46100 | 46100 | 46100 | 46100 | 190 |
| 514 | 20240517 | 105500 | 4237471100 | 46050 | 46050 | 46050 | 46050 | 276 |
| 515 | 20240517 | 105400 | 4224761300 | 46050 | 46050 | 46100 | 46050 | 154 |
| 516 | 20240517 | 105300 | 4217667850 | 46050 | 46050 | 46100 | 46050 | 256 |
| 517 | 20240517 | 105200 | 4205872000 | 46050 | 46100 | 46100 | 46050 | 578 |
| 518 | 20240517 | 105100 | 4179254700 | 46100 | 46050 | 46100 | 46050 | 456 |
| 519 | 20240517 | 105000 | 4158247050 | 46100 | 46050 | 46100 | 46050 | 136 |
| 520 | 20240517 | 104900 | 4151981650 | 46100 | 46100 | 46100 | 46050 | 40 |
| 521 | 20240517 | 104800 | 4150139050 | 46100 | 46050 | 46100 | 46050 | 241 |
| 522 | 20240517 | 104700 | 4139033700 | 46050 | 46050 | 46100 | 46050 | 121 |
| 523 | 20240517 | 104600 | 4133459900 | 46050 | 46100 | 46100 | 46050 | 400 |
| 524 | 20240517 | 104500 | 4115032150 | 46100 | 46100 | 46100 | 46050 | 646 |
| 525 | 20240517 | 104400 | 4085282050 | 46100 | 46100 | 46100 | 46100 | 34 |
| 526 | 20240517 | 104300 | 4083714650 | 46100 | 46100 | 46100 | 46100 | 118 |
| 527 | 20240517 | 104200 | 4078274850 | 46100 | 46100 | 46100 | 46050 | 228 |
| 528 | 20240517 | 104100 | 4067768500 | 46100 | 46100 | 46100 | 46050 | 412 |
| 529 | 20240517 | 104000 | 4048786000 | 46050 | 46100 | 46100 | 46050 | 353 |
| 530 | 20240517 | 103900 | 4032526850 | 46100 | 46150 | 46150 | 46050 | 221 |
| 531 | 20240517 | 103800 | 4022343200 | 46150 | 46150 | 46150 | 46100 | 253 |
| 532 | 20240517 | 103700 | 4010672850 | 46100 | 46150 | 46150 | 46100 | 89 |
| 533 | 20240517 | 103600 | 4006566150 | 46150 | 46150 | 46150 | 46150 | 565 |
| 534 | 20240517 | 103500 | 3980491400 | 46150 | 46100 | 46150 | 46050 | 604 |
| 535 | 20240517 | 103400 | 3952638550 | 46100 | 46100 | 46100 | 46100 | 49 |
| 536 | 20240517 | 103300 | 3950379650 | 46050 | 46100 | 46100 | 46050 | 193 |
| 537 | 20240517 | 103200 | 3941483550 | 46100 | 46100 | 46100 | 46050 | 70 |
| 538 | 20240517 | 103100 | 3938256650 | 46100 | 46150 | 46150 | 46100 | 59 |
| 539 | 20240517 | 103000 | 3935534550 | 46150 | 46100 | 46150 | 46100 | 234 |
| 540 | 20240517 | 102900 | 3924739600 | 46150 | 46150 | 46150 | 46100 | 380 |
| 541 | 20240517 | 102800 | 3907217600 | 46100 | 46150 | 46150 | 46100 | 372 |
| 542 | 20240517 | 102700 | 3890055900 | 46150 | 46150 | 46150 | 46150 | 7 |
| 543 | 20240517 | 102600 | 3889732850 | 46100 | 46100 | 46100 | 46100 | 520 |
| 544 | 20240517 | 102500 | 3865760850 | 46100 | 46100 | 46100 | 46100 | 283 |
| 545 | 20240517 | 102400 | 3852714550 | 46100 | 46100 | 46100 | 46050 | 41 |
| 546 | 20240517 | 102300 | 3850826250 | 46050 | 46050 | 46100 | 46000 | 856 |
| 547 | 20240517 | 102200 | 3811407200 | 46050 | 46050 | 46050 | 46050 | 55 |
| 548 | 20240517 | 102100 | 3808874450 | 46050 | 46100 | 46100 | 46000 | 447 |
| 549 | 20240517 | 102000 | 3788290300 | 46050 | 46050 | 46100 | 46000 | 226 |
| 550 | 20240517 | 101900 | 3777885300 | 46050 | 46100 | 46100 | 46050 | 255 |
| 551 | 20240517 | 101800 | 3766135650 | 46100 | 46150 | 46150 | 46100 | 267 |
| 552 | 20240517 | 101700 | 3753819150 | 46150 | 46200 | 46200 | 46100 | 168 |
| 553 | 20240517 | 101600 | 3746068400 | 46200 | 46250 | 46250 | 46200 | 650 |
| 554 | 20240517 | 101500 | 3716038200 | 46250 | 46250 | 46250 | 46250 | 203 |
| 555 | 20240517 | 101400 | 3706649450 | 46250 | 46200 | 46250 | 46200 | 658 |
| 556 | 20240517 | 101300 | 3676249050 | 46200 | 46200 | 46200 | 46200 | 141 |
| 557 | 20240517 | 101200 | 3669734850 | 46200 | 46000 | 46200 | 45950 | 1924 |
| 558 | 20240517 | 101100 | 3581087050 | 46000 | 46000 | 46000 | 45950 | 238 |
| 559 | 20240517 | 101000 | 3570142150 | 46000 | 46000 | 46050 | 45950 | 1961 |
| 560 | 20240517 | 100900 | 3479937900 | 46000 | 46000 | 46050 | 46000 | 664 |
| 561 | 20240517 | 100800 | 3449393450 | 46050 | 46000 | 46050 | 46000 | 217 |
| 562 | 20240517 | 100700 | 3439402950 | 46000 | 46050 | 46100 | 46000 | 1680 |
| 563 | 20240517 | 100600 | 3362039350 | 46050 | 46050 | 46050 | 46050 | 86 |
| 564 | 20240517 | 100500 | 3358079050 | 46050 | 46050 | 46100 | 46050 | 217 |
| 565 | 20240517 | 100400 | 3348078050 | 46100 | 46050 | 46100 | 46050 | 127 |
| 566 | 20240517 | 100300 | 3342229550 | 46050 | 46200 | 46200 | 46050 | 2139 |
| 567 | 20240517 | 100200 | 3243583750 | 46200 | 46150 | 46200 | 46150 | 200 |
| 568 | 20240517 | 100100 | 3234352800 | 46200 | 46200 | 46200 | 46200 | 8 |
| 569 | 20240517 | 100000 | 3233983200 | 46200 | 46200 | 46200 | 46150 | 437 |
| 570 | 20240517 | 095900 | 3213804550 | 46150 | 46200 | 46200 | 46150 | 639 |
| 571 | 20240517 | 095800 | 3184285000 | 46250 | 46250 | 46250 | 46200 | 326 |
| 572 | 20240517 | 095700 | 3169209000 | 46200 | 46200 | 46200 | 46200 | 36 |
| 573 | 20240517 | 095600 | 3167545800 | 46200 | 46200 | 46200 | 46200 | 75 |
| 574 | 20240517 | 095500 | 3164080800 | 46200 | 46200 | 46250 | 46200 | 587 |
| 575 | 20240517 | 095400 | 3136954700 | 46250 | 46300 | 46300 | 46250 | 383 |
| 576 | 20240517 | 095300 | 3119240450 | 46300 | 46250 | 46300 | 46250 | 207 |
| 577 | 20240517 | 095200 | 3109659050 | 46300 | 46250 | 46300 | 46250 | 233 |
| 578 | 20240517 | 095100 | 3098882650 | 46250 | 46150 | 46250 | 46150 | 231 |
| 579 | 20240517 | 095000 | 3088214800 | 46150 | 46150 | 46200 | 46150 | 529 |
| 580 | 20240517 | 094900 | 3063793550 | 46150 | 46100 | 46200 | 46100 | 1049 |
| 581 | 20240517 | 094800 | 3015417750 | 46100 | 46000 | 46100 | 46000 | 927 |
| 582 | 20240517 | 094700 | 2972705550 | 46050 | 46050 | 46050 | 46000 | 2327 |
| 583 | 20240517 | 094600 | 2865657250 | 46000 | 46000 | 46000 | 46000 | 98 |
| 584 | 20240517 | 094500 | 2861149250 | 46050 | 46050 | 46050 | 46000 | 211 |
| 585 | 20240517 | 094400 | 2851433800 | 46050 | 46000 | 46050 | 46000 | 64 |
| 586 | 20240517 | 094300 | 2848489600 | 46050 | 46100 | 46100 | 46000 | 446 |
| 587 | 20240517 | 094200 | 2827958650 | 46050 | 46050 | 46100 | 46050 | 629 |
| 588 | 20240517 | 094100 | 2798986700 | 46100 | 46000 | 46100 | 46000 | 2099 |
| 589 | 20240517 | 094000 | 2702396950 | 46000 | 45950 | 46000 | 45950 | 765 |
| 590 | 20240517 | 093900 | 2667216100 | 45950 | 45950 | 46000 | 45950 | 443 |
| 591 | 20240517 | 093800 | 2646857200 | 45950 | 45950 | 46000 | 45950 | 121 |
| 592 | 20240517 | 093700 | 2641296550 | 46000 | 45950 | 46000 | 45950 | 291 |
| 593 | 20240517 | 093600 | 2627917800 | 46000 | 45950 | 46000 | 45950 | 167 |
| 594 | 20240517 | 093500 | 2620243600 | 45950 | 45950 | 46000 | 45950 | 788 |
| 595 | 20240517 | 093400 | 2584028300 | 45950 | 46000 | 46000 | 45950 | 233 |
| 596 | 20240517 | 093300 | 2573320400 | 46000 | 46050 | 46050 | 45950 | 485 |
| 597 | 20240517 | 093200 | 2551013250 | 46050 | 46000 | 46050 | 46000 | 350 |
| 598 | 20240517 | 093100 | 2534905900 | 46050 | 46050 | 46100 | 46050 | 195 |
| 599 | 20240517 | 093000 | 2525924850 | 46050 | 46050 | 46100 | 46000 | 906 |
| 600 | 20240517 | 092900 | 2484226150 | 46050 | 46200 | 46200 | 46050 | 616 |
| 601 | 20240517 | 092800 | 2455802550 | 46200 | 46250 | 46300 | 46200 | 357 |
| 602 | 20240517 | 092700 | 2439292950 | 46300 | 46250 | 46300 | 46250 | 145 |
| 603 | 20240517 | 092600 | 2432580300 | 46300 | 46300 | 46300 | 46250 | 499 |
| 604 | 20240517 | 092500 | 2409476650 | 46300 | 46350 | 46350 | 46300 | 1319 |
| 605 | 20240517 | 092400 | 2348377150 | 46350 | 46350 | 46350 | 46350 | 482 |
| 606 | 20240517 | 092300 | 2326036450 | 46350 | 46350 | 46350 | 46300 | 951 |
| 607 | 20240517 | 092200 | 2281979850 | 46350 | 46300 | 46350 | 46250 | 1813 |
| 608 | 20240517 | 092100 | 2198016800 | 46250 | 46300 | 46300 | 46150 | 4531 |
| 609 | 20240517 | 092000 | 1988532750 | 46300 | 46300 | 46300 | 46250 | 1141 |
| 610 | 20240517 | 091900 | 1935704950 | 46300 | 46250 | 46300 | 46200 | 1187 |
| 611 | 20240517 | 091800 | 1880832150 | 46250 | 46300 | 46300 | 46250 | 407 |
| 612 | 20240517 | 091700 | 1862007950 | 46300 | 46150 | 46300 | 46100 | 2156 |
| 613 | 20240517 | 091600 | 1762310400 | 46100 | 46000 | 46150 | 45900 | 1057 |
| 614 | 20240517 | 091500 | 1713704000 | 46000 | 45800 | 46000 | 45800 | 1827 |
| 615 | 20240517 | 091400 | 1629834350 | 45800 | 45800 | 45850 | 45800 | 965 |
| 616 | 20240517 | 091300 | 1585635700 | 45800 | 45850 | 45850 | 45800 | 1230 |
| 617 | 20240517 | 091200 | 1529288050 | 45850 | 45850 | 45900 | 45800 | 1957 |
| 618 | 20240517 | 091100 | 1439565000 | 45850 | 45850 | 45900 | 45850 | 688 |
| 619 | 20240517 | 091000 | 1408019650 | 45850 | 45900 | 45950 | 45850 | 1987 |
| 620 | 20240517 | 090900 | 1316819150 | 45950 | 46000 | 46050 | 45900 | 671 |
| 621 | 20240517 | 090800 | 1285974500 | 46000 | 46000 | 46050 | 46000 | 1129 |
| 622 | 20240517 | 090700 | 1234034050 | 46000 | 45900 | 46000 | 45850 | 1545 |
| 623 | 20240517 | 090600 | 1163109250 | 45900 | 45900 | 45900 | 45850 | 937 |
| 624 | 20240517 | 090500 | 1120139500 | 45900 | 45800 | 45900 | 45800 | 2507 |
| 625 | 20240517 | 090400 | 1005192800 | 45850 | 45850 | 45900 | 45800 | 1269 |
| 626 | 20240517 | 090300 | 947035250 | 45800 | 45900 | 45900 | 45800 | 3548 |
| 627 | 20240517 | 090200 | 784358750 | 45900 | 45850 | 45950 | 45800 | 3102 |
| 628 | 20240517 | 090100 | 642011850 | 45850 | 46050 | 46050 | 45800 | 4991 |
| 629 | 20240517 | 090000 | 412811350 | 46100 | 46150 | 46200 | 46000 | 8824 |