34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 192100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 17824 |
| 3 | 20240517 | 192000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240517 | 191900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240517 | 191800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240517 | 191700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240517 | 191600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240517 | 191500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240517 | 191400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240517 | 191300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240517 | 191200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240517 | 191100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240517 | 191000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240517 | 190900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240517 | 190800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240517 | 190700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240517 | 190600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240517 | 190500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240517 | 190400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240517 | 190300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240517 | 190200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240517 | 190100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240517 | 190000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240517 | 185900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240517 | 185800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240517 | 185700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240517 | 185600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240517 | 185500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240517 | 185400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240517 | 185300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240517 | 185200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240517 | 185100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 17824 |
| 33 | 20240517 | 185000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240517 | 184900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240517 | 184800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240517 | 184700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240517 | 184600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240517 | 184500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240517 | 184400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240517 | 184300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240517 | 184200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240517 | 184100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240517 | 184000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240517 | 183900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240517 | 183800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240517 | 183700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240517 | 183600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240517 | 183500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240517 | 183400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240517 | 183300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240517 | 183200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240517 | 183100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240517 | 183000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240517 | 182900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240517 | 182800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240517 | 182700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240517 | 182600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240517 | 182500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240517 | 182400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240517 | 182300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240517 | 182200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240517 | 182100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 17824 |
| 63 | 20240517 | 182000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240517 | 181900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240517 | 181800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240517 | 181700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240517 | 181600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240517 | 181500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240517 | 181400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240517 | 181300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240517 | 181200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240517 | 181100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240517 | 181000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240517 | 180900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240517 | 180800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240517 | 180700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240517 | 180600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240517 | 180500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240517 | 180400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240517 | 180300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240517 | 180200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240517 | 180100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240517 | 180000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240517 | 175900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240517 | 175800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240517 | 175700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240517 | 175600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240517 | 175500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240517 | 175400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240517 | 175300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240517 | 175200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240517 | 175100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 17824 |
| 93 | 20240517 | 175000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240517 | 174900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240517 | 174800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240517 | 174700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240517 | 174600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240517 | 174500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240517 | 174400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240517 | 174300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240517 | 174200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240517 | 174100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240517 | 174000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240517 | 173900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240517 | 173800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240517 | 173700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240517 | 173600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240517 | 173500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240517 | 173400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240517 | 173300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240517 | 173200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240517 | 173100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240517 | 173000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240517 | 172900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240517 | 172800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240517 | 172700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240517 | 172600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240517 | 172500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240517 | 172400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240517 | 172300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240517 | 172200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240517 | 172100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 17824 |
| 123 | 20240517 | 172000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240517 | 171900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240517 | 171800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240517 | 171700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240517 | 171600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240517 | 171500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240517 | 171400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240517 | 171300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240517 | 171200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240517 | 171100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240517 | 171000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240517 | 170900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240517 | 170800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240517 | 170700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240517 | 170600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240517 | 170500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240517 | 170400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240517 | 170300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240517 | 170200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240517 | 170100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240517 | 170000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240517 | 165900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240517 | 165800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240517 | 165700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240517 | 165600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240517 | 165500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240517 | 165400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240517 | 165300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240517 | 165200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240517 | 165100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 17824 |
| 153 | 20240517 | 165000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240517 | 164900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240517 | 164800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240517 | 164700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240517 | 164600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240517 | 164500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240517 | 164400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240517 | 164300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240517 | 164200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240517 | 164100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240517 | 164000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240517 | 163900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240517 | 163800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240517 | 163700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240517 | 163600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240517 | 163500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240517 | 163400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240517 | 163300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240517 | 163200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240517 | 163100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240517 | 163000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240517 | 162900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240517 | 162800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240517 | 162700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240517 | 162600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240517 | 162500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240517 | 162400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240517 | 162300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240517 | 162200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240517 | 162100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 17824 |
| 183 | 20240517 | 162000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240517 | 161900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240517 | 161800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240517 | 161700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240517 | 161600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240517 | 161500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240517 | 161400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240517 | 161300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240517 | 161200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240517 | 161100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240517 | 161000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240517 | 160900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240517 | 160800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240517 | 160700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240517 | 160600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240517 | 160500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240517 | 160400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240517 | 160300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240517 | 160200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240517 | 160100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240517 | 160000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240517 | 155900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20240517 | 155800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20240517 | 155700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20240517 | 155600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20240517 | 155500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20240517 | 155400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20240517 | 155300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20240517 | 155200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20240517 | 155100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 17824 |
| 213 | 20240517 | 155000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20240517 | 154900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20240517 | 154800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20240517 | 154700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20240517 | 154600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20240517 | 154500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20240517 | 154400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20240517 | 154300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20240517 | 154200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20240517 | 154100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20240517 | 154000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20240517 | 153900 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20240517 | 153800 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20240517 | 153700 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20240517 | 153600 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20240517 | 153500 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20240517 | 153400 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20240517 | 153300 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20240517 | 153200 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20240517 | 153100 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20240517 | 153000 | 36961214850 | 32800 | 32800 | 32800 | 32800 | 17824 |
| 234 | 20240517 | 152900 | 36376587650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20240517 | 152800 | 36376587650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20240517 | 152700 | 36376587650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20240517 | 152600 | 36376587650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20240517 | 152500 | 36376587650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20240517 | 152400 | 36376587650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20240517 | 152300 | 36376587650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20240517 | 152200 | 36376587650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20240517 | 152100 | 36376587650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 243 | 20240517 | 152000 | 36376587650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20240517 | 151900 | 36376587650 | 32800 | 32800 | 32800 | 32750 | 1670 |
| 245 | 20240517 | 151800 | 36321815600 | 32800 | 32800 | 32800 | 32700 | 2942 |
| 246 | 20240517 | 151700 | 36225445000 | 32800 | 32800 | 32800 | 32750 | 2957 |
| 247 | 20240517 | 151600 | 36128484850 | 32800 | 32800 | 32800 | 32750 | 1415 |
| 248 | 20240517 | 151500 | 36082120950 | 32800 | 32800 | 32850 | 32750 | 2949 |
| 249 | 20240517 | 151400 | 35985445650 | 32800 | 32850 | 32850 | 32800 | 858 |
| 250 | 20240517 | 151300 | 35957261450 | 32850 | 32800 | 32850 | 32750 | 2824 |
| 251 | 20240517 | 151200 | 35864580100 | 32850 | 32800 | 32850 | 32750 | 1172 |
| 252 | 20240517 | 151100 | 35826136900 | 32800 | 32750 | 32800 | 32700 | 411 |
| 253 | 20240517 | 151000 | 35812666650 | 32750 | 32850 | 32850 | 32700 | 5583 |
| 254 | 20240517 | 150900 | 35629530500 | 32900 | 32900 | 32900 | 32850 | 670 |
| 255 | 20240517 | 150800 | 35607491900 | 32900 | 32900 | 32900 | 32850 | 743 |
| 256 | 20240517 | 150700 | 35583049300 | 32900 | 32900 | 32900 | 32850 | 1182 |
| 257 | 20240517 | 150600 | 35544163000 | 32900 | 32900 | 32900 | 32850 | 1594 |
| 258 | 20240517 | 150500 | 35491771800 | 32900 | 32850 | 32900 | 32800 | 1728 |
| 259 | 20240517 | 150400 | 35434997050 | 32850 | 32850 | 32850 | 32800 | 1194 |
| 260 | 20240517 | 150300 | 35395774800 | 32800 | 32800 | 32850 | 32800 | 902 |
| 261 | 20240517 | 150200 | 35366145200 | 32850 | 32750 | 32850 | 32750 | 1625 |
| 262 | 20240517 | 150100 | 35312836700 | 32800 | 32800 | 32800 | 32750 | 978 |
| 263 | 20240517 | 150000 | 35280767500 | 32800 | 32750 | 32800 | 32750 | 1569 |
| 264 | 20240517 | 145900 | 35229311200 | 32750 | 32800 | 32800 | 32750 | 3580 |
| 265 | 20240517 | 145800 | 35111893600 | 32750 | 32700 | 32800 | 32700 | 917 |
| 266 | 20240517 | 145700 | 35081841200 | 32700 | 32700 | 32750 | 32700 | 1149 |
| 267 | 20240517 | 145600 | 35044219900 | 32750 | 32750 | 32750 | 32750 | 834 |
| 268 | 20240517 | 145500 | 35016906400 | 32750 | 32750 | 32750 | 32700 | 779 |
| 269 | 20240517 | 145400 | 34991396350 | 32700 | 32800 | 32800 | 32700 | 3596 |
| 270 | 20240517 | 145300 | 34873748600 | 32750 | 32750 | 32800 | 32700 | 3650 |
| 271 | 20240517 | 145200 | 34754200950 | 32750 | 32700 | 32750 | 32700 | 1595 |
| 272 | 20240517 | 145100 | 34701967600 | 32750 | 32750 | 32750 | 32700 | 1637 |
| 273 | 20240517 | 145000 | 34648382350 | 32700 | 32800 | 32800 | 32700 | 2936 |
| 274 | 20240517 | 144900 | 34552238300 | 32800 | 32700 | 32800 | 32700 | 2496 |
| 275 | 20240517 | 144800 | 34470484700 | 32700 | 32700 | 32750 | 32650 | 901 |
| 276 | 20240517 | 144700 | 34441014900 | 32700 | 32700 | 32700 | 32650 | 1740 |
| 277 | 20240517 | 144600 | 34384120750 | 32700 | 32700 | 32700 | 32650 | 1023 |
| 278 | 20240517 | 144500 | 34350669200 | 32700 | 32700 | 32700 | 32650 | 998 |
| 279 | 20240517 | 144400 | 34318051450 | 32700 | 32750 | 32750 | 32650 | 1085 |
| 280 | 20240517 | 144300 | 34282574000 | 32700 | 32700 | 32750 | 32650 | 6472 |
| 281 | 20240517 | 144200 | 34070944100 | 32650 | 32700 | 32700 | 32650 | 421 |
| 282 | 20240517 | 144100 | 34057180000 | 32700 | 32700 | 32700 | 32650 | 395 |
| 283 | 20240517 | 144000 | 34044269200 | 32700 | 32700 | 32700 | 32650 | 849 |
| 284 | 20240517 | 143900 | 34016507300 | 32700 | 32650 | 32700 | 32650 | 424 |
| 285 | 20240517 | 143800 | 34002647650 | 32700 | 32700 | 32700 | 32650 | 872 |
| 286 | 20240517 | 143700 | 33974151700 | 32700 | 32700 | 32700 | 32650 | 435 |
| 287 | 20240517 | 143600 | 33959934250 | 32700 | 32700 | 32700 | 32650 | 365 |
| 288 | 20240517 | 143500 | 33948002600 | 32700 | 32700 | 32700 | 32650 | 1452 |
| 289 | 20240517 | 143400 | 33900577000 | 32650 | 32700 | 32700 | 32650 | 3323 |
| 290 | 20240517 | 143300 | 33791978550 | 32700 | 32700 | 32700 | 32650 | 685 |
| 291 | 20240517 | 143200 | 33769584150 | 32700 | 32700 | 32750 | 32650 | 9348 |
| 292 | 20240517 | 143100 | 33463904900 | 32700 | 32650 | 32700 | 32600 | 3078 |
| 293 | 20240517 | 143000 | 33363312200 | 32650 | 32600 | 32650 | 32600 | 744 |
| 294 | 20240517 | 142900 | 33339021700 | 32650 | 32700 | 32700 | 32600 | 3110 |
| 295 | 20240517 | 142800 | 33237476850 | 32650 | 32700 | 32700 | 32650 | 426 |
| 296 | 20240517 | 142700 | 33223550100 | 32650 | 32650 | 32700 | 32650 | 1521 |
| 297 | 20240517 | 142600 | 33173879400 | 32700 | 32700 | 32700 | 32650 | 1002 |
| 298 | 20240517 | 142500 | 33141117850 | 32700 | 32700 | 32700 | 32650 | 348 |
| 299 | 20240517 | 142400 | 33129740200 | 32650 | 32700 | 32700 | 32650 | 942 |
| 300 | 20240517 | 142300 | 33098941400 | 32750 | 32700 | 32750 | 32650 | 2274 |
| 301 | 20240517 | 142200 | 33024572100 | 32700 | 32700 | 32700 | 32650 | 336 |
| 302 | 20240517 | 142100 | 33013588000 | 32650 | 32650 | 32700 | 32650 | 752 |
| 303 | 20240517 | 142000 | 32989007600 | 32700 | 32700 | 32700 | 32650 | 331 |
| 304 | 20240517 | 141900 | 32978197200 | 32700 | 32700 | 32700 | 32650 | 923 |
| 305 | 20240517 | 141800 | 32948041200 | 32650 | 32700 | 32700 | 32650 | 1025 |
| 306 | 20240517 | 141700 | 32914538300 | 32650 | 32700 | 32700 | 32650 | 741 |
| 307 | 20240517 | 141600 | 32890325800 | 32700 | 32700 | 32700 | 32650 | 578 |
| 308 | 20240517 | 141500 | 32871427200 | 32700 | 32650 | 32700 | 32650 | 535 |
| 309 | 20240517 | 141400 | 32853950950 | 32650 | 32700 | 32700 | 32650 | 1920 |
| 310 | 20240517 | 141300 | 32791250700 | 32700 | 32700 | 32700 | 32650 | 323 |
| 311 | 20240517 | 141200 | 32780692150 | 32700 | 32700 | 32700 | 32650 | 650 |
| 312 | 20240517 | 141100 | 32759444350 | 32700 | 32700 | 32700 | 32650 | 349 |
| 313 | 20240517 | 141000 | 32748035250 | 32700 | 32650 | 32700 | 32650 | 538 |
| 314 | 20240517 | 140900 | 32730456100 | 32700 | 32650 | 32700 | 32650 | 482 |
| 315 | 20240517 | 140800 | 32714696350 | 32650 | 32700 | 32700 | 32650 | 1082 |
| 316 | 20240517 | 140700 | 32679324650 | 32650 | 32650 | 32700 | 32650 | 1207 |
| 317 | 20240517 | 140600 | 32639873750 | 32650 | 32650 | 32650 | 32600 | 865 |
| 318 | 20240517 | 140500 | 32611655150 | 32650 | 32650 | 32650 | 32600 | 1123 |
| 319 | 20240517 | 140400 | 32575022150 | 32650 | 32650 | 32650 | 32600 | 331 |
| 320 | 20240517 | 140300 | 32564216800 | 32650 | 32650 | 32700 | 32600 | 2549 |
| 321 | 20240517 | 140200 | 32480988450 | 32650 | 32650 | 32650 | 32600 | 287 |
| 322 | 20240517 | 140100 | 32471619350 | 32650 | 32650 | 32650 | 32600 | 5026 |
| 323 | 20240517 | 140000 | 32307747450 | 32650 | 32700 | 32700 | 32600 | 1350 |
| 324 | 20240517 | 135900 | 32263669550 | 32650 | 32700 | 32700 | 32600 | 515 |
| 325 | 20240517 | 135800 | 32246843800 | 32650 | 32700 | 32700 | 32600 | 908 |
| 326 | 20240517 | 135700 | 32217210900 | 32650 | 32650 | 32700 | 32600 | 900 |
| 327 | 20240517 | 135600 | 32187824050 | 32650 | 32650 | 32700 | 32600 | 1273 |
| 328 | 20240517 | 135500 | 32146269200 | 32650 | 32600 | 32650 | 32600 | 458 |
| 329 | 20240517 | 135400 | 32131329200 | 32650 | 32650 | 32700 | 32600 | 2108 |
| 330 | 20240517 | 135300 | 32062504450 | 32600 | 32650 | 32700 | 32600 | 1818 |
| 331 | 20240517 | 135200 | 32003144550 | 32700 | 32650 | 32700 | 32600 | 937 |
| 332 | 20240517 | 135100 | 31972548350 | 32650 | 32600 | 32650 | 32600 | 1649 |
| 333 | 20240517 | 135000 | 31918736750 | 32650 | 32600 | 32650 | 32600 | 1130 |
| 334 | 20240517 | 134900 | 31881863900 | 32600 | 32700 | 32750 | 32600 | 5089 |
| 335 | 20240517 | 134800 | 31715625250 | 32700 | 32700 | 32700 | 32650 | 796 |
| 336 | 20240517 | 134700 | 31689601350 | 32700 | 32700 | 32700 | 32650 | 4187 |
| 337 | 20240517 | 134600 | 31552693650 | 32700 | 32700 | 32700 | 32650 | 1867 |
| 338 | 20240517 | 134500 | 31491675200 | 32650 | 32700 | 32700 | 32650 | 950 |
| 339 | 20240517 | 134400 | 31460620800 | 32650 | 32650 | 32700 | 32650 | 909 |
| 340 | 20240517 | 134300 | 31430905100 | 32700 | 32650 | 32700 | 32650 | 648 |
| 341 | 20240517 | 134200 | 31409723250 | 32700 | 32700 | 32700 | 32650 | 1509 |
| 342 | 20240517 | 134100 | 31360382800 | 32650 | 32700 | 32700 | 32650 | 1545 |
| 343 | 20240517 | 134000 | 31309867250 | 32700 | 32700 | 32700 | 32650 | 1385 |
| 344 | 20240517 | 133900 | 31264594950 | 32700 | 32750 | 32750 | 32700 | 2808 |
| 345 | 20240517 | 133800 | 31172745050 | 32750 | 32700 | 32750 | 32700 | 2897 |
| 346 | 20240517 | 133700 | 31077985350 | 32750 | 32750 | 32750 | 32650 | 2531 |
| 347 | 20240517 | 133600 | 30995217950 | 32700 | 32700 | 32750 | 32700 | 6882 |
| 348 | 20240517 | 133500 | 30770137900 | 32700 | 32750 | 32750 | 32650 | 5629 |
| 349 | 20240517 | 133400 | 30586051050 | 32750 | 32700 | 32750 | 32700 | 1143 |
| 350 | 20240517 | 133300 | 30548635850 | 32750 | 32750 | 32750 | 32700 | 798 |
| 351 | 20240517 | 133200 | 30522514250 | 32750 | 32750 | 32750 | 32700 | 617 |
| 352 | 20240517 | 133100 | 30502309700 | 32750 | 32700 | 32750 | 32700 | 432 |
| 353 | 20240517 | 133000 | 30488164750 | 32750 | 32700 | 32750 | 32650 | 1347 |
| 354 | 20240517 | 132900 | 30444130150 | 32700 | 32650 | 32700 | 32650 | 244 |
| 355 | 20240517 | 132800 | 30436152900 | 32650 | 32650 | 32700 | 32600 | 2173 |
| 356 | 20240517 | 132700 | 30365132200 | 32600 | 32650 | 32700 | 32600 | 2529 |
| 357 | 20240517 | 132600 | 30282577750 | 32700 | 32700 | 32700 | 32650 | 895 |
| 358 | 20240517 | 132500 | 30253317600 | 32700 | 32750 | 32750 | 32700 | 2177 |
| 359 | 20240517 | 132400 | 30182097300 | 32700 | 32750 | 32750 | 32700 | 2020 |
| 360 | 20240517 | 132300 | 30115945900 | 32750 | 32750 | 32800 | 32700 | 2218 |
| 361 | 20240517 | 132200 | 30043306600 | 32750 | 32800 | 32800 | 32700 | 3963 |
| 362 | 20240517 | 132100 | 29913577900 | 32800 | 32700 | 32800 | 32650 | 10192 |
| 363 | 20240517 | 132000 | 29580100350 | 32700 | 32650 | 32750 | 32650 | 3551 |
| 364 | 20240517 | 131900 | 29464003400 | 32700 | 32650 | 32700 | 32650 | 4179 |
| 365 | 20240517 | 131800 | 29327544100 | 32700 | 32650 | 32750 | 32650 | 2113 |
| 366 | 20240517 | 131700 | 29258448450 | 32700 | 32700 | 32700 | 32650 | 778 |
| 367 | 20240517 | 131600 | 29233034800 | 32700 | 32700 | 32700 | 32650 | 379 |
| 368 | 20240517 | 131500 | 29220655250 | 32700 | 32700 | 32700 | 32650 | 741 |
| 369 | 20240517 | 131400 | 29196455700 | 32700 | 32700 | 32700 | 32650 | 207 |
| 370 | 20240517 | 131300 | 29189689950 | 32700 | 32650 | 32700 | 32600 | 563 |
| 371 | 20240517 | 131200 | 29171302150 | 32650 | 32650 | 32700 | 32600 | 853 |
| 372 | 20240517 | 131100 | 29143478600 | 32650 | 32750 | 32750 | 32600 | 2045 |
| 373 | 20240517 | 131000 | 29076647100 | 32700 | 32700 | 32750 | 32700 | 302 |
| 374 | 20240517 | 130900 | 29066760200 | 32700 | 32800 | 32800 | 32700 | 1786 |
| 375 | 20240517 | 130800 | 29008287100 | 32800 | 32700 | 32800 | 32650 | 3661 |
| 376 | 20240517 | 130700 | 28888504300 | 32700 | 32650 | 32700 | 32600 | 2658 |
| 377 | 20240517 | 130600 | 28801780750 | 32650 | 32650 | 32700 | 32600 | 2487 |
| 378 | 20240517 | 130500 | 28720620550 | 32650 | 32700 | 32700 | 32600 | 2704 |
| 379 | 20240517 | 130400 | 28632284300 | 32650 | 32700 | 32700 | 32650 | 539 |
| 380 | 20240517 | 130300 | 28614674200 | 32700 | 32700 | 32750 | 32650 | 3101 |
| 381 | 20240517 | 130200 | 28513251150 | 32650 | 32700 | 32700 | 32600 | 3836 |
| 382 | 20240517 | 130100 | 28387943100 | 32750 | 32700 | 32800 | 32700 | 1603 |
| 383 | 20240517 | 130000 | 28335483950 | 32750 | 32750 | 32800 | 32700 | 454 |
| 384 | 20240517 | 125900 | 28320615800 | 32700 | 32800 | 32800 | 32700 | 1053 |
| 385 | 20240517 | 125800 | 28286106500 | 32800 | 32800 | 32800 | 32750 | 1189 |
| 386 | 20240517 | 125700 | 28247158150 | 32750 | 32850 | 32850 | 32750 | 2184 |
| 387 | 20240517 | 125600 | 28175532550 | 32850 | 32800 | 32850 | 32750 | 914 |
| 388 | 20240517 | 125500 | 28145550100 | 32800 | 32900 | 32900 | 32750 | 2620 |
| 389 | 20240517 | 125400 | 28059608250 | 32750 | 32900 | 32900 | 32750 | 9749 |
| 390 | 20240517 | 125300 | 27740149400 | 32850 | 32850 | 32900 | 32800 | 502 |
| 391 | 20240517 | 125200 | 27723655050 | 32850 | 32900 | 32900 | 32800 | 666 |
| 392 | 20240517 | 125100 | 27701774400 | 32900 | 32850 | 32900 | 32800 | 925 |
| 393 | 20240517 | 125000 | 27671414800 | 32800 | 32900 | 32900 | 32800 | 1257 |
| 394 | 20240517 | 124900 | 27630124900 | 32800 | 32850 | 32950 | 32800 | 770 |
| 395 | 20240517 | 124800 | 27604818950 | 32950 | 32900 | 32950 | 32850 | 1655 |
| 396 | 20240517 | 124700 | 27550384450 | 32950 | 32950 | 33000 | 32900 | 978 |
| 397 | 20240517 | 124600 | 27518196350 | 32950 | 33000 | 33000 | 32950 | 656 |
| 398 | 20240517 | 124500 | 27496568400 | 33000 | 33050 | 33050 | 32900 | 1198 |
| 399 | 20240517 | 124400 | 27457050450 | 33050 | 33000 | 33050 | 33000 | 1486 |
| 400 | 20240517 | 124300 | 27408002000 | 33000 | 32950 | 33000 | 32950 | 385 |
| 401 | 20240517 | 124200 | 27395304050 | 33000 | 33000 | 33000 | 32950 | 72 |
| 402 | 20240517 | 124100 | 27392928600 | 33000 | 32900 | 33000 | 32900 | 1417 |
| 403 | 20240517 | 124000 | 27346239650 | 32950 | 32900 | 32950 | 32900 | 383 |
| 404 | 20240517 | 123900 | 27333633350 | 32900 | 32950 | 32950 | 32850 | 313 |
| 405 | 20240517 | 123800 | 27323332450 | 32950 | 32850 | 32950 | 32850 | 516 |
| 406 | 20240517 | 123700 | 27306362950 | 32800 | 32850 | 32900 | 32800 | 217 |
| 407 | 20240517 | 123600 | 27299240750 | 32800 | 32750 | 32900 | 32750 | 480 |
| 408 | 20240517 | 123500 | 27283495050 | 32800 | 32750 | 32850 | 32700 | 2020 |
| 409 | 20240517 | 123400 | 27217338550 | 32750 | 32850 | 32850 | 32750 | 982 |
| 410 | 20240517 | 123300 | 27185156550 | 32850 | 32800 | 32850 | 32750 | 644 |
| 411 | 20240517 | 123200 | 27164035400 | 32800 | 32900 | 32950 | 32800 | 2805 |
| 412 | 20240517 | 123100 | 27071781050 | 32900 | 32850 | 32900 | 32800 | 983 |
| 413 | 20240517 | 123000 | 27039494750 | 32900 | 32750 | 32900 | 32750 | 892 |
| 414 | 20240517 | 122900 | 27010245100 | 32800 | 32900 | 32900 | 32800 | 1333 |
| 415 | 20240517 | 122800 | 26966467950 | 32850 | 32900 | 32900 | 32850 | 123 |
| 416 | 20240517 | 122700 | 26962423800 | 32900 | 32900 | 32900 | 32850 | 312 |
| 417 | 20240517 | 122600 | 26952160350 | 32850 | 32900 | 32900 | 32850 | 166 |
| 418 | 20240517 | 122500 | 26946700550 | 32900 | 32850 | 32900 | 32850 | 412 |
| 419 | 20240517 | 122400 | 26933162000 | 32850 | 32950 | 32950 | 32850 | 331 |
| 420 | 20240517 | 122300 | 26922277750 | 32950 | 32900 | 32950 | 32900 | 450 |
| 421 | 20240517 | 122200 | 26907461250 | 32900 | 32950 | 33000 | 32850 | 394 |
| 422 | 20240517 | 122100 | 26894473800 | 33000 | 32950 | 33000 | 32900 | 1294 |
| 423 | 20240517 | 122000 | 26851880000 | 33000 | 33050 | 33050 | 33000 | 1089 |
| 424 | 20240517 | 121900 | 26815938250 | 33050 | 33000 | 33050 | 32950 | 798 |
| 425 | 20240517 | 121800 | 26789604750 | 33000 | 33000 | 33100 | 32950 | 499 |
| 426 | 20240517 | 121700 | 26773145600 | 33000 | 33100 | 33100 | 33000 | 481 |
| 427 | 20240517 | 121600 | 26757251900 | 33100 | 33100 | 33150 | 33100 | 610 |
| 428 | 20240517 | 121500 | 26737054700 | 33100 | 33150 | 33150 | 33100 | 267 |
| 429 | 20240517 | 121400 | 26728213550 | 33100 | 33100 | 33150 | 33100 | 1223 |
| 430 | 20240517 | 121300 | 26687686050 | 33150 | 33150 | 33150 | 33100 | 330 |
| 431 | 20240517 | 121200 | 26676754950 | 33150 | 33100 | 33150 | 33100 | 194 |
| 432 | 20240517 | 121100 | 26670326800 | 33100 | 33100 | 33150 | 33050 | 582 |
| 433 | 20240517 | 121000 | 26651046650 | 33100 | 32950 | 33100 | 32950 | 5318 |
| 434 | 20240517 | 120900 | 26475429350 | 33000 | 33050 | 33050 | 32950 | 212 |
| 435 | 20240517 | 120800 | 26468433800 | 33050 | 33000 | 33050 | 32950 | 301 |
| 436 | 20240517 | 120700 | 26458501450 | 33050 | 33050 | 33050 | 33000 | 610 |
| 437 | 20240517 | 120600 | 26438354800 | 33050 | 32950 | 33050 | 32950 | 913 |
| 438 | 20240517 | 120500 | 26408222100 | 32950 | 33050 | 33050 | 32950 | 1840 |
| 439 | 20240517 | 120400 | 26347510350 | 33000 | 33050 | 33050 | 33000 | 276 |
| 440 | 20240517 | 120300 | 26338390450 | 33050 | 33100 | 33100 | 33000 | 1670 |
| 441 | 20240517 | 120200 | 26283137750 | 33100 | 33050 | 33100 | 33000 | 240 |
| 442 | 20240517 | 120100 | 26275204350 | 33050 | 33050 | 33100 | 33050 | 732 |
| 443 | 20240517 | 120000 | 26251007650 | 33100 | 33150 | 33150 | 33050 | 915 |
| 444 | 20240517 | 115900 | 26220704400 | 33100 | 33100 | 33150 | 33050 | 914 |
| 445 | 20240517 | 115800 | 26190454050 | 33100 | 33150 | 33150 | 33050 | 792 |
| 446 | 20240517 | 115700 | 26164233350 | 33150 | 33100 | 33150 | 33100 | 691 |
| 447 | 20240517 | 115600 | 26141344450 | 33100 | 33100 | 33150 | 33100 | 802 |
| 448 | 20240517 | 115500 | 26114783500 | 33100 | 33150 | 33150 | 33100 | 1043 |
| 449 | 20240517 | 115400 | 26080217750 | 33200 | 33100 | 33200 | 33100 | 7048 |
| 450 | 20240517 | 115300 | 25846763200 | 33100 | 33050 | 33100 | 33050 | 1048 |
| 451 | 20240517 | 115200 | 25812086500 | 33050 | 33050 | 33050 | 33000 | 3527 |
| 452 | 20240517 | 115100 | 25695520200 | 33050 | 32950 | 33050 | 32950 | 9557 |
| 453 | 20240517 | 115000 | 25380101650 | 33000 | 32950 | 33000 | 32900 | 3231 |
| 454 | 20240517 | 114900 | 25273621400 | 32950 | 32850 | 32950 | 32800 | 5736 |
| 455 | 20240517 | 114800 | 25084874850 | 32800 | 32800 | 32900 | 32800 | 1815 |
| 456 | 20240517 | 114700 | 25025295750 | 32800 | 32750 | 32800 | 32750 | 460 |
| 457 | 20240517 | 114600 | 25010215500 | 32750 | 32800 | 32800 | 32750 | 477 |
| 458 | 20240517 | 114500 | 24994591650 | 32800 | 32800 | 32800 | 32750 | 262 |
| 459 | 20240517 | 114400 | 24986002300 | 32750 | 32800 | 32800 | 32700 | 1251 |
| 460 | 20240517 | 114300 | 24945025650 | 32900 | 32750 | 32900 | 32750 | 1576 |
| 461 | 20240517 | 114200 | 24893333550 | 32800 | 32750 | 32800 | 32700 | 404 |
| 462 | 20240517 | 114100 | 24880096950 | 32750 | 32700 | 32750 | 32650 | 727 |
| 463 | 20240517 | 114000 | 24856316150 | 32700 | 32750 | 32750 | 32700 | 371 |
| 464 | 20240517 | 113900 | 24844178150 | 32750 | 32700 | 32750 | 32650 | 806 |
| 465 | 20240517 | 113800 | 24817841350 | 32700 | 32750 | 32750 | 32700 | 1341 |
| 466 | 20240517 | 113700 | 24773963700 | 32750 | 32850 | 32900 | 32750 | 1010 |
| 467 | 20240517 | 113600 | 24740847750 | 32800 | 32750 | 32900 | 32700 | 877 |
| 468 | 20240517 | 113500 | 24712103750 | 32800 | 32800 | 32800 | 32750 | 737 |
| 469 | 20240517 | 113400 | 24687961600 | 32800 | 32800 | 32800 | 32800 | 235 |
| 470 | 20240517 | 113300 | 24680253600 | 32800 | 32850 | 32900 | 32750 | 1713 |
| 471 | 20240517 | 113200 | 24624063950 | 32750 | 32900 | 32900 | 32750 | 933 |
| 472 | 20240517 | 113100 | 24593416650 | 32850 | 32750 | 32850 | 32750 | 2545 |
| 473 | 20240517 | 113000 | 24509938900 | 32800 | 32750 | 32800 | 32750 | 718 |
| 474 | 20240517 | 112900 | 24486418000 | 32750 | 32750 | 32800 | 32700 | 978 |
| 475 | 20240517 | 112800 | 24454416700 | 32800 | 32900 | 32900 | 32800 | 620 |
| 476 | 20240517 | 112700 | 24434059650 | 32900 | 32800 | 32900 | 32800 | 691 |
| 477 | 20240517 | 112600 | 24411356550 | 32800 | 32750 | 32850 | 32750 | 1935 |
| 478 | 20240517 | 112500 | 24347891600 | 32750 | 32700 | 32800 | 32700 | 1283 |
| 479 | 20240517 | 112400 | 24305918450 | 32700 | 32850 | 32850 | 32700 | 1482 |
| 480 | 20240517 | 112300 | 24257371900 | 32800 | 32800 | 32900 | 32750 | 1540 |
| 481 | 20240517 | 112200 | 24206842400 | 32800 | 32800 | 32800 | 32700 | 4043 |
| 482 | 20240517 | 112100 | 24074418600 | 32800 | 32800 | 32900 | 32750 | 987 |
| 483 | 20240517 | 112000 | 24042067650 | 32800 | 33000 | 33000 | 32800 | 3032 |
| 484 | 20240517 | 111900 | 23942369050 | 33000 | 33050 | 33050 | 32900 | 842 |
| 485 | 20240517 | 111800 | 23914598900 | 33050 | 33150 | 33150 | 32950 | 3146 |
| 486 | 20240517 | 111700 | 23810642300 | 33150 | 33100 | 33200 | 33100 | 4567 |
| 487 | 20240517 | 111600 | 23659296700 | 33100 | 33000 | 33100 | 33000 | 11194 |
| 488 | 20240517 | 111500 | 23289323500 | 33000 | 32950 | 33000 | 32900 | 1299 |
| 489 | 20240517 | 111400 | 23246535100 | 32900 | 32950 | 33000 | 32900 | 2215 |
| 490 | 20240517 | 111300 | 23173603650 | 32900 | 32900 | 32950 | 32850 | 626 |
| 491 | 20240517 | 111200 | 23153006150 | 32900 | 32950 | 32950 | 32900 | 981 |
| 492 | 20240517 | 111100 | 23120721800 | 32900 | 32850 | 32950 | 32850 | 925 |
| 493 | 20240517 | 111000 | 23090285700 | 32850 | 32800 | 32900 | 32800 | 1642 |
| 494 | 20240517 | 110900 | 23036340850 | 32700 | 32850 | 32900 | 32700 | 5591 |
| 495 | 20240517 | 110800 | 22852986350 | 32900 | 32950 | 32950 | 32900 | 1268 |
| 496 | 20240517 | 110700 | 22811256300 | 32950 | 33050 | 33100 | 32950 | 2349 |
| 497 | 20240517 | 110600 | 22733702300 | 33100 | 32950 | 33100 | 32900 | 2792 |
| 498 | 20240517 | 110500 | 22641527350 | 32900 | 32950 | 32950 | 32750 | 11487 |
| 499 | 20240517 | 110400 | 22263925350 | 33000 | 33050 | 33100 | 32950 | 2211 |
| 500 | 20240517 | 110300 | 22190943200 | 33100 | 33150 | 33200 | 33000 | 2737 |
| 501 | 20240517 | 110200 | 22100365600 | 33100 | 32950 | 33250 | 32950 | 6846 |
| 502 | 20240517 | 110100 | 21874021300 | 32950 | 33150 | 33200 | 32950 | 5224 |
| 503 | 20240517 | 110000 | 21701322650 | 33200 | 33300 | 33300 | 33150 | 2794 |
| 504 | 20240517 | 105900 | 21608508950 | 33300 | 33300 | 33350 | 33200 | 2307 |
| 505 | 20240517 | 105800 | 21531717450 | 33300 | 33100 | 33450 | 33050 | 10798 |
| 506 | 20240517 | 105700 | 21171733450 | 33050 | 33150 | 33250 | 33000 | 3786 |
| 507 | 20240517 | 105600 | 21046319050 | 33200 | 33300 | 33350 | 33150 | 2267 |
| 508 | 20240517 | 105500 | 20971028550 | 33150 | 33400 | 33400 | 33150 | 2964 |
| 509 | 20240517 | 105400 | 20872319700 | 33400 | 33250 | 33400 | 33100 | 4489 |
| 510 | 20240517 | 105300 | 20723127650 | 33250 | 33250 | 33400 | 33150 | 9825 |
| 511 | 20240517 | 105200 | 20395903750 | 33250 | 33300 | 33400 | 33250 | 3809 |
| 512 | 20240517 | 105100 | 20268949650 | 33400 | 33450 | 33550 | 33250 | 7448 |
| 513 | 20240517 | 105000 | 20020528850 | 33550 | 33700 | 33700 | 33500 | 14860 |
| 514 | 20240517 | 104900 | 19520839450 | 33700 | 33700 | 33800 | 33500 | 16820 |
| 515 | 20240517 | 104800 | 18954556100 | 33700 | 33550 | 33700 | 33450 | 14809 |
| 516 | 20240517 | 104700 | 18457125900 | 33600 | 33500 | 33700 | 33400 | 17594 |
| 517 | 20240517 | 104600 | 17865969050 | 33500 | 33450 | 33600 | 33350 | 19135 |
| 518 | 20240517 | 104500 | 17224640250 | 33450 | 33100 | 33500 | 33100 | 39984 |
| 519 | 20240517 | 104400 | 15893994000 | 33200 | 33000 | 33200 | 32700 | 48471 |
| 520 | 20240517 | 104300 | 14293702850 | 32950 | 32950 | 32950 | 32950 | 0 |
| 521 | 20240517 | 104200 | 14293702850 | 32950 | 32950 | 32950 | 32950 | 0 |
| 522 | 20240517 | 104100 | 14293702850 | 32950 | 32750 | 32950 | 32750 | 16558 |
| 523 | 20240517 | 104000 | 13749183650 | 32800 | 32650 | 32800 | 32650 | 1364 |
| 524 | 20240517 | 103900 | 13704483800 | 32850 | 32650 | 32850 | 32600 | 11099 |
| 525 | 20240517 | 103800 | 13340983550 | 32750 | 32700 | 32750 | 32650 | 4587 |
| 526 | 20240517 | 103700 | 13190907200 | 32700 | 32750 | 32800 | 32650 | 5434 |
| 527 | 20240517 | 103600 | 13012993100 | 32700 | 32700 | 32800 | 32650 | 7633 |
| 528 | 20240517 | 103500 | 12763125700 | 32700 | 32650 | 32700 | 32600 | 6845 |
| 529 | 20240517 | 103400 | 12539505950 | 32650 | 32350 | 32650 | 32350 | 11081 |
| 530 | 20240517 | 103300 | 12179192900 | 32350 | 32200 | 32450 | 32150 | 11536 |
| 531 | 20240517 | 103200 | 11806805800 | 32150 | 32300 | 32450 | 32150 | 6637 |
| 532 | 20240517 | 103100 | 11592397100 | 32250 | 32400 | 32400 | 32250 | 2359 |
| 533 | 20240517 | 103000 | 11516168500 | 32400 | 32500 | 32500 | 32300 | 3843 |
| 534 | 20240517 | 102900 | 11391663050 | 32500 | 32600 | 32600 | 32450 | 4553 |
| 535 | 20240517 | 102800 | 11243616100 | 32600 | 32700 | 32750 | 32500 | 6370 |
| 536 | 20240517 | 102700 | 11035867650 | 32700 | 32650 | 32750 | 32600 | 7213 |
| 537 | 20240517 | 102600 | 10800038900 | 32650 | 32500 | 32650 | 32500 | 8664 |
| 538 | 20240517 | 102500 | 10517759250 | 32350 | 32350 | 32500 | 32300 | 15213 |
| 539 | 20240517 | 102400 | 10024053350 | 32300 | 32350 | 32400 | 32250 | 7462 |
| 540 | 20240517 | 102300 | 9782721900 | 32350 | 32350 | 32450 | 32300 | 5129 |
| 541 | 20240517 | 102200 | 9616577950 | 32350 | 32450 | 32450 | 32250 | 5406 |
| 542 | 20240517 | 102100 | 9441914950 | 32450 | 32350 | 32450 | 32300 | 10552 |
| 543 | 20240517 | 102000 | 9100121550 | 32300 | 32150 | 32350 | 32150 | 10929 |
| 544 | 20240517 | 101900 | 8747347700 | 32150 | 31900 | 32150 | 31850 | 23877 |
| 545 | 20240517 | 101800 | 7983712300 | 31900 | 31900 | 31900 | 31850 | 2310 |
| 546 | 20240517 | 101700 | 7910070950 | 31850 | 31900 | 31950 | 31800 | 7288 |
| 547 | 20240517 | 101600 | 7677597450 | 31850 | 31800 | 31900 | 31750 | 5623 |
| 548 | 20240517 | 101500 | 7498509800 | 31800 | 31650 | 31800 | 31650 | 6608 |
| 549 | 20240517 | 101400 | 7288791600 | 31700 | 31550 | 31700 | 31500 | 5735 |
| 550 | 20240517 | 101300 | 7107428550 | 31550 | 31550 | 31600 | 31500 | 4938 |
| 551 | 20240517 | 101200 | 6951701400 | 31500 | 31550 | 31550 | 31450 | 2942 |
| 552 | 20240517 | 101100 | 6859003150 | 31550 | 31450 | 31550 | 31400 | 2880 |
| 553 | 20240517 | 101000 | 6768385050 | 31450 | 31500 | 31500 | 31350 | 2620 |
| 554 | 20240517 | 100900 | 6686100800 | 31450 | 31500 | 31500 | 31450 | 1892 |
| 555 | 20240517 | 100800 | 6626587100 | 31500 | 31550 | 31550 | 31450 | 1333 |
| 556 | 20240517 | 100700 | 6584643050 | 31550 | 31550 | 31600 | 31500 | 3339 |
| 557 | 20240517 | 100600 | 6479340400 | 31550 | 31350 | 31550 | 31350 | 9437 |
| 558 | 20240517 | 100500 | 6182282700 | 31400 | 31400 | 31400 | 31350 | 879 |
| 559 | 20240517 | 100400 | 6154707600 | 31400 | 31300 | 31400 | 31300 | 838 |
| 560 | 20240517 | 100300 | 6128428950 | 31350 | 31450 | 31450 | 31300 | 2697 |
| 561 | 20240517 | 100200 | 6043775450 | 31400 | 31300 | 31450 | 31300 | 3022 |
| 562 | 20240517 | 100100 | 5948906050 | 31350 | 31250 | 31350 | 31250 | 7241 |
| 563 | 20240517 | 100000 | 5722423450 | 31250 | 31200 | 31250 | 31150 | 6635 |
| 564 | 20240517 | 095900 | 5515427200 | 31200 | 31200 | 31200 | 31150 | 3142 |
| 565 | 20240517 | 095800 | 5417483200 | 31200 | 31100 | 31200 | 31100 | 5280 |
| 566 | 20240517 | 095700 | 5252960000 | 31150 | 31100 | 31200 | 31050 | 3801 |
| 567 | 20240517 | 095600 | 5134748400 | 31150 | 31150 | 31200 | 31100 | 3176 |
| 568 | 20240517 | 095500 | 5035916700 | 31150 | 31200 | 31200 | 31150 | 872 |
| 569 | 20240517 | 095400 | 5008745750 | 31150 | 31100 | 31200 | 31050 | 6884 |
| 570 | 20240517 | 095300 | 4794456850 | 31100 | 31100 | 31100 | 31050 | 467 |
| 571 | 20240517 | 095200 | 4779944850 | 31100 | 31100 | 31150 | 31050 | 372 |
| 572 | 20240517 | 095100 | 4768372300 | 31100 | 31100 | 31150 | 31100 | 1954 |
| 573 | 20240517 | 095000 | 4707595250 | 31100 | 31050 | 31100 | 31050 | 1129 |
| 574 | 20240517 | 094900 | 4672531700 | 31100 | 30950 | 31100 | 30950 | 2840 |
| 575 | 20240517 | 094800 | 4584429750 | 31000 | 31200 | 31200 | 31000 | 3334 |
| 576 | 20240517 | 094700 | 4480709450 | 31150 | 31150 | 31200 | 31100 | 3644 |
| 577 | 20240517 | 094600 | 4367123950 | 31150 | 31050 | 31150 | 31050 | 3465 |
| 578 | 20240517 | 094500 | 4259408300 | 31050 | 30900 | 31050 | 30850 | 7823 |
| 579 | 20240517 | 094400 | 4017401650 | 30900 | 30900 | 30900 | 30850 | 296 |
| 580 | 20240517 | 094300 | 4008255750 | 30900 | 30900 | 30900 | 30850 | 1449 |
| 581 | 20240517 | 094200 | 3963508300 | 30900 | 30900 | 30900 | 30850 | 1670 |
| 582 | 20240517 | 094100 | 3911940350 | 30900 | 30850 | 30900 | 30850 | 2276 |
| 583 | 20240517 | 094000 | 3841656900 | 30850 | 30800 | 30850 | 30800 | 1351 |
| 584 | 20240517 | 093900 | 3800029050 | 30800 | 30750 | 30800 | 30700 | 564 |
| 585 | 20240517 | 093800 | 3782691800 | 30750 | 30700 | 30800 | 30700 | 2577 |
| 586 | 20240517 | 093700 | 3703516150 | 30750 | 30750 | 30750 | 30750 | 114 |
| 587 | 20240517 | 093600 | 3700010650 | 30750 | 30700 | 30750 | 30700 | 2956 |
| 588 | 20240517 | 093500 | 3609251050 | 30650 | 30650 | 30650 | 30600 | 1177 |
| 589 | 20240517 | 093400 | 3573198750 | 30650 | 30650 | 30650 | 30600 | 693 |
| 590 | 20240517 | 093300 | 3551961500 | 30650 | 30650 | 30650 | 30600 | 845 |
| 591 | 20240517 | 093200 | 3526071800 | 30650 | 30700 | 30700 | 30600 | 1054 |
| 592 | 20240517 | 093100 | 3493742400 | 30700 | 30650 | 30700 | 30650 | 289 |
| 593 | 20240517 | 093000 | 3484870350 | 30650 | 30750 | 30750 | 30500 | 2522 |
| 594 | 20240517 | 092900 | 3407556650 | 30800 | 30700 | 30800 | 30600 | 2467 |
| 595 | 20240517 | 092800 | 3331887400 | 30700 | 30650 | 30700 | 30650 | 2988 |
| 596 | 20240517 | 092700 | 3240214000 | 30700 | 30550 | 30700 | 30550 | 2766 |
| 597 | 20240517 | 092600 | 3155531550 | 30600 | 30650 | 30650 | 30600 | 2193 |
| 598 | 20240517 | 092500 | 3088377400 | 30600 | 30550 | 30650 | 30550 | 1466 |
| 599 | 20240517 | 092400 | 3043534600 | 30600 | 30550 | 30600 | 30550 | 643 |
| 600 | 20240517 | 092300 | 3023890450 | 30500 | 30550 | 30650 | 30500 | 1528 |
| 601 | 20240517 | 092200 | 2977163800 | 30550 | 30450 | 30550 | 30450 | 759 |
| 602 | 20240517 | 092100 | 2954022150 | 30450 | 30500 | 30500 | 30450 | 1265 |
| 603 | 20240517 | 092000 | 2915473150 | 30500 | 30450 | 30500 | 30350 | 1353 |
| 604 | 20240517 | 091900 | 2874287100 | 30450 | 30400 | 30500 | 30350 | 3818 |
| 605 | 20240517 | 091800 | 2758215700 | 30400 | 30300 | 30400 | 30300 | 1203 |
| 606 | 20240517 | 091700 | 2721709950 | 30350 | 30350 | 30400 | 30300 | 562 |
| 607 | 20240517 | 091600 | 2704663500 | 30350 | 30350 | 30400 | 30300 | 949 |
| 608 | 20240517 | 091500 | 2675864050 | 30350 | 30100 | 30400 | 30100 | 2495 |
| 609 | 20240517 | 091400 | 2600319950 | 30100 | 30150 | 30250 | 30100 | 6261 |
| 610 | 20240517 | 091300 | 2411470050 | 30150 | 30200 | 30200 | 30100 | 2897 |
| 611 | 20240517 | 091200 | 2324117550 | 30150 | 30200 | 30250 | 30150 | 2571 |
| 612 | 20240517 | 091100 | 2246489450 | 30200 | 30100 | 30300 | 30100 | 3978 |
| 613 | 20240517 | 091000 | 2126428050 | 30200 | 30350 | 30350 | 30100 | 7510 |
| 614 | 20240517 | 090900 | 1899554700 | 30350 | 30350 | 30350 | 30300 | 1193 |
| 615 | 20240517 | 090800 | 1863360100 | 30300 | 30450 | 30450 | 30300 | 2461 |
| 616 | 20240517 | 090700 | 1788604850 | 30450 | 30350 | 30500 | 30300 | 3224 |
| 617 | 20240517 | 090600 | 1690679900 | 30300 | 30400 | 30450 | 30300 | 1640 |
| 618 | 20240517 | 090500 | 1640884250 | 30400 | 30400 | 30550 | 30250 | 3772 |
| 619 | 20240517 | 090400 | 1526484050 | 30450 | 30550 | 30650 | 30450 | 4589 |
| 620 | 20240517 | 090300 | 1386222500 | 30600 | 30500 | 30600 | 30300 | 3894 |
| 621 | 20240517 | 090200 | 1267509500 | 30450 | 30600 | 30750 | 30400 | 5232 |
| 622 | 20240517 | 090100 | 1107502850 | 30650 | 30400 | 30850 | 30350 | 13201 |
| 623 | 20240517 | 090000 | 703032350 | 30350 | 30000 | 30500 | 29950 | 23349 |