34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 192800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 2467 |
| 3 | 20240517 | 192700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20240517 | 192600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20240517 | 192500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20240517 | 192400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20240517 | 192300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20240517 | 192200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20240517 | 192100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20240517 | 192000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20240517 | 191900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20240517 | 191800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20240517 | 191700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20240517 | 191600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20240517 | 191500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20240517 | 191400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20240517 | 191300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20240517 | 191200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20240517 | 191100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20240517 | 191000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20240517 | 190900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20240517 | 190800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20240517 | 190700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20240517 | 190600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20240517 | 190500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20240517 | 190400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20240517 | 190300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20240517 | 190200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20240517 | 190100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20240517 | 190000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20240517 | 185900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20240517 | 185800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 2467 |
| 33 | 20240517 | 185700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20240517 | 185600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20240517 | 185500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20240517 | 185400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20240517 | 185300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20240517 | 185200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20240517 | 185100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20240517 | 185000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20240517 | 184900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20240517 | 184800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20240517 | 184700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20240517 | 184600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20240517 | 184500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20240517 | 184400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20240517 | 184300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20240517 | 184200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20240517 | 184100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20240517 | 184000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20240517 | 183900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20240517 | 183800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20240517 | 183700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20240517 | 183600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20240517 | 183500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20240517 | 183400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20240517 | 183300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20240517 | 183200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20240517 | 183100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20240517 | 183000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20240517 | 182900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20240517 | 182800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 2467 |
| 63 | 20240517 | 182700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20240517 | 182600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20240517 | 182500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20240517 | 182400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20240517 | 182300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20240517 | 182200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20240517 | 182100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20240517 | 182000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20240517 | 181900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20240517 | 181800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20240517 | 181700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20240517 | 181600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20240517 | 181500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20240517 | 181400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20240517 | 181300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20240517 | 181200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20240517 | 181100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20240517 | 181000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20240517 | 180900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20240517 | 180800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20240517 | 180700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20240517 | 180600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20240517 | 180500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20240517 | 180400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20240517 | 180300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20240517 | 180200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20240517 | 180100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20240517 | 180000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20240517 | 175900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20240517 | 175800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 2467 |
| 93 | 20240517 | 175700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20240517 | 175600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20240517 | 175500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20240517 | 175400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20240517 | 175300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20240517 | 175200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20240517 | 175100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20240517 | 175000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20240517 | 174900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20240517 | 174800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20240517 | 174700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20240517 | 174600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20240517 | 174500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20240517 | 174400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20240517 | 174300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20240517 | 174200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20240517 | 174100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20240517 | 174000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20240517 | 173900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20240517 | 173800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20240517 | 173700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20240517 | 173600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20240517 | 173500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20240517 | 173400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20240517 | 173300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20240517 | 173200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20240517 | 173100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20240517 | 173000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20240517 | 172900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20240517 | 172800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 2467 |
| 123 | 20240517 | 172700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20240517 | 172600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20240517 | 172500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20240517 | 172400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20240517 | 172300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20240517 | 172200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20240517 | 172100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20240517 | 172000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20240517 | 171900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20240517 | 171800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20240517 | 171700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20240517 | 171600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20240517 | 171500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20240517 | 171400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20240517 | 171300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20240517 | 171200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20240517 | 171100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20240517 | 171000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20240517 | 170900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20240517 | 170800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20240517 | 170700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20240517 | 170600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20240517 | 170500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20240517 | 170400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20240517 | 170300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20240517 | 170200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20240517 | 170100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20240517 | 170000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20240517 | 165900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20240517 | 165800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 2467 |
| 153 | 20240517 | 165700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20240517 | 165600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20240517 | 165500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20240517 | 165400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20240517 | 165300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20240517 | 165200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20240517 | 165100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20240517 | 165000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20240517 | 164900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20240517 | 164800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20240517 | 164700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20240517 | 164600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20240517 | 164500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20240517 | 164400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20240517 | 164300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20240517 | 164200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20240517 | 164100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20240517 | 164000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20240517 | 163900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20240517 | 163800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20240517 | 163700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20240517 | 163600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20240517 | 163500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20240517 | 163400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20240517 | 163300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20240517 | 163200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20240517 | 163100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20240517 | 163000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20240517 | 162900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20240517 | 162800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 2467 |
| 183 | 20240517 | 162700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20240517 | 162600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20240517 | 162500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20240517 | 162400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20240517 | 162300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20240517 | 162200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20240517 | 162100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20240517 | 162000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20240517 | 161900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20240517 | 161800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20240517 | 161700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20240517 | 161600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20240517 | 161500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20240517 | 161400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20240517 | 161300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20240517 | 161200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20240517 | 161100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20240517 | 161000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20240517 | 160900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20240517 | 160800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20240517 | 160700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20240517 | 160600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20240517 | 160500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20240517 | 160400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20240517 | 160300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20240517 | 160200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20240517 | 160100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20240517 | 160000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20240517 | 155900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20240517 | 155800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 2467 |
| 213 | 20240517 | 155700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20240517 | 155600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20240517 | 155500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20240517 | 155400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20240517 | 155300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20240517 | 155200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20240517 | 155100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20240517 | 155000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20240517 | 154900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20240517 | 154800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20240517 | 154700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20240517 | 154600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20240517 | 154500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20240517 | 154400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 227 | 20240517 | 154300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 228 | 20240517 | 154200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20240517 | 154100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 230 | 20240517 | 154000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 231 | 20240517 | 153900 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 232 | 20240517 | 153800 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 233 | 20240517 | 153700 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 234 | 20240517 | 153600 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 235 | 20240517 | 153500 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 236 | 20240517 | 153400 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 237 | 20240517 | 153300 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 238 | 20240517 | 153200 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 239 | 20240517 | 153100 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 240 | 20240517 | 153000 | 11418779550 | 39500 | 39500 | 39500 | 39500 | 2467 |
| 241 | 20240517 | 152900 | 11321333050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 242 | 20240517 | 152800 | 11321333050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 243 | 20240517 | 152700 | 11321333050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 244 | 20240517 | 152600 | 11321333050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 245 | 20240517 | 152500 | 11321333050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 246 | 20240517 | 152400 | 11321333050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 247 | 20240517 | 152300 | 11321333050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 248 | 20240517 | 152200 | 11321333050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 249 | 20240517 | 152100 | 11321333050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 250 | 20240517 | 152000 | 11321333050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 251 | 20240517 | 151900 | 11321333050 | 39250 | 39300 | 39350 | 39250 | 166 |
| 252 | 20240517 | 151800 | 11314810200 | 39350 | 39250 | 39350 | 39250 | 28 |
| 253 | 20240517 | 151700 | 11313711050 | 39350 | 39000 | 39350 | 38950 | 1426 |
| 254 | 20240517 | 151600 | 11257946550 | 39000 | 39300 | 39300 | 39000 | 2289 |
| 255 | 20240517 | 151500 | 11168370700 | 39300 | 39350 | 39400 | 39300 | 663 |
| 256 | 20240517 | 151400 | 11142283700 | 39350 | 39350 | 39500 | 39350 | 837 |
| 257 | 20240517 | 151300 | 11109331150 | 39350 | 39400 | 39400 | 39350 | 548 |
| 258 | 20240517 | 151200 | 11087743600 | 39400 | 39400 | 39550 | 39400 | 751 |
| 259 | 20240517 | 151100 | 11058152100 | 39400 | 39600 | 39600 | 39400 | 779 |
| 260 | 20240517 | 151000 | 11027436600 | 39450 | 39500 | 39600 | 39400 | 1150 |
| 261 | 20240517 | 150900 | 10982049300 | 39500 | 39500 | 39600 | 39450 | 602 |
| 262 | 20240517 | 150800 | 10958288050 | 39500 | 39600 | 39600 | 39500 | 820 |
| 263 | 20240517 | 150700 | 10925870250 | 39600 | 39750 | 39800 | 39600 | 685 |
| 264 | 20240517 | 150600 | 10898675700 | 39750 | 39800 | 39800 | 39700 | 630 |
| 265 | 20240517 | 150500 | 10873633050 | 39800 | 39800 | 39800 | 39750 | 192 |
| 266 | 20240517 | 150400 | 10865994000 | 39750 | 39750 | 39750 | 39750 | 465 |
| 267 | 20240517 | 150300 | 10847510250 | 39800 | 39850 | 39850 | 39800 | 271 |
| 268 | 20240517 | 150200 | 10836720950 | 39850 | 39900 | 39900 | 39800 | 63 |
| 269 | 20240517 | 150100 | 10834212200 | 39900 | 39900 | 39900 | 39800 | 492 |
| 270 | 20240517 | 150000 | 10814593000 | 39900 | 39900 | 39900 | 39850 | 177 |
| 271 | 20240517 | 145900 | 10807535850 | 39850 | 39850 | 39900 | 39800 | 150 |
| 272 | 20240517 | 145800 | 10801560300 | 39850 | 39850 | 39900 | 39800 | 120 |
| 273 | 20240517 | 145700 | 10796776800 | 39850 | 39850 | 39900 | 39800 | 124 |
| 274 | 20240517 | 145600 | 10791839900 | 39850 | 39850 | 39850 | 39800 | 114 |
| 275 | 20240517 | 145500 | 10787302450 | 39800 | 39750 | 39800 | 39750 | 149 |
| 276 | 20240517 | 145400 | 10781374400 | 39750 | 39750 | 39800 | 39750 | 155 |
| 277 | 20240517 | 145300 | 10775210650 | 39800 | 39800 | 39850 | 39800 | 226 |
| 278 | 20240517 | 145200 | 10766215800 | 39800 | 39800 | 39800 | 39750 | 106 |
| 279 | 20240517 | 145100 | 10762001350 | 39800 | 39750 | 39800 | 39750 | 298 |
| 280 | 20240517 | 145000 | 10750145300 | 39800 | 39750 | 39800 | 39750 | 1336 |
| 281 | 20240517 | 144900 | 10696978600 | 39700 | 39700 | 39750 | 39700 | 91 |
| 282 | 20240517 | 144800 | 10693365750 | 39700 | 39700 | 39750 | 39700 | 148 |
| 283 | 20240517 | 144700 | 10687487250 | 39750 | 39650 | 39750 | 39650 | 117 |
| 284 | 20240517 | 144600 | 10682843700 | 39650 | 39650 | 39650 | 39650 | 91 |
| 285 | 20240517 | 144500 | 10679235550 | 39700 | 39650 | 39750 | 39650 | 151 |
| 286 | 20240517 | 144400 | 10673244850 | 39650 | 39650 | 39700 | 39650 | 91 |
| 287 | 20240517 | 144300 | 10669636650 | 39750 | 39700 | 39750 | 39650 | 55 |
| 288 | 20240517 | 144200 | 10667455150 | 39650 | 39700 | 39750 | 39650 | 117 |
| 289 | 20240517 | 144100 | 10662815350 | 39700 | 39650 | 39700 | 39650 | 298 |
| 290 | 20240517 | 144000 | 10650991300 | 39700 | 39700 | 39700 | 39650 | 304 |
| 291 | 20240517 | 143900 | 10638927650 | 39700 | 39750 | 39750 | 39700 | 103 |
| 292 | 20240517 | 143800 | 10634838050 | 39750 | 39750 | 39750 | 39750 | 84 |
| 293 | 20240517 | 143700 | 10631499050 | 39750 | 39800 | 39800 | 39750 | 96 |
| 294 | 20240517 | 143600 | 10627682900 | 39750 | 39700 | 39800 | 39700 | 131 |
| 295 | 20240517 | 143500 | 10622476450 | 39800 | 39700 | 39800 | 39700 | 161 |
| 296 | 20240517 | 143400 | 10616082950 | 39750 | 39800 | 39850 | 39750 | 111 |
| 297 | 20240517 | 143300 | 10611668000 | 39750 | 39800 | 39900 | 39750 | 93 |
| 298 | 20240517 | 143200 | 10607967900 | 39700 | 39700 | 39900 | 39700 | 123 |
| 299 | 20240517 | 143100 | 10603081250 | 39800 | 39700 | 39800 | 39700 | 199 |
| 300 | 20240517 | 143000 | 10595177500 | 39650 | 40000 | 40000 | 39650 | 929 |
| 301 | 20240517 | 142900 | 10558223250 | 39950 | 39950 | 39950 | 39950 | 105 |
| 302 | 20240517 | 142800 | 10554028500 | 39900 | 39900 | 39950 | 39900 | 108 |
| 303 | 20240517 | 142700 | 10549718200 | 39900 | 39950 | 40000 | 39900 | 173 |
| 304 | 20240517 | 142600 | 10542809000 | 40000 | 40000 | 40000 | 39950 | 45 |
| 305 | 20240517 | 142500 | 10541011150 | 40000 | 40100 | 40100 | 40000 | 181 |
| 306 | 20240517 | 142400 | 10533769850 | 40050 | 40100 | 40100 | 40050 | 87 |
| 307 | 20240517 | 142300 | 10530281900 | 40100 | 40000 | 40100 | 40000 | 114 |
| 308 | 20240517 | 142200 | 10525717500 | 40000 | 39950 | 40000 | 39950 | 63 |
| 309 | 20240517 | 142100 | 10523200400 | 39950 | 39950 | 40100 | 39950 | 20 |
| 310 | 20240517 | 142000 | 10522400000 | 40000 | 39950 | 40000 | 39950 | 150 |
| 311 | 20240517 | 141900 | 10516400100 | 40000 | 40000 | 40100 | 39950 | 58 |
| 312 | 20240517 | 141800 | 10514079900 | 40100 | 39900 | 40100 | 39900 | 185 |
| 313 | 20240517 | 141700 | 10506667600 | 39950 | 39900 | 39950 | 39900 | 64 |
| 314 | 20240517 | 141600 | 10504113850 | 39900 | 39950 | 40000 | 39900 | 33 |
| 315 | 20240517 | 141500 | 10502795150 | 40050 | 39750 | 40050 | 39750 | 1045 |
| 316 | 20240517 | 141400 | 10461002950 | 39750 | 39750 | 39750 | 39750 | 11 |
| 317 | 20240517 | 141300 | 10460565700 | 39750 | 39750 | 39750 | 39750 | 9 |
| 318 | 20240517 | 141200 | 10460207950 | 39700 | 39600 | 39750 | 39600 | 22 |
| 319 | 20240517 | 141100 | 10459334750 | 39650 | 39600 | 39650 | 39550 | 61 |
| 320 | 20240517 | 141000 | 10456919000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 321 | 20240517 | 140900 | 10456919000 | 39550 | 39600 | 39700 | 39550 | 495 |
| 322 | 20240517 | 140800 | 10437301050 | 39650 | 39700 | 39700 | 39650 | 124 |
| 323 | 20240517 | 140700 | 10432383200 | 39700 | 39700 | 39700 | 39700 | 253 |
| 324 | 20240517 | 140600 | 10422339100 | 39700 | 39800 | 39900 | 39700 | 71 |
| 325 | 20240517 | 140500 | 10419517900 | 39800 | 39900 | 39900 | 39750 | 110 |
| 326 | 20240517 | 140400 | 10415138350 | 39900 | 39800 | 39900 | 39800 | 30 |
| 327 | 20240517 | 140300 | 10413942300 | 39850 | 39800 | 39900 | 39800 | 17 |
| 328 | 20240517 | 140200 | 10413264650 | 39800 | 39750 | 39800 | 39750 | 129 |
| 329 | 20240517 | 140100 | 10408131650 | 39750 | 39800 | 39800 | 39750 | 26 |
| 330 | 20240517 | 140000 | 10407097250 | 39800 | 39850 | 39850 | 39800 | 71 |
| 331 | 20240517 | 135900 | 10404270200 | 39950 | 39900 | 39950 | 39850 | 41 |
| 332 | 20240517 | 135800 | 10402633000 | 39900 | 39750 | 39900 | 39700 | 48 |
| 333 | 20240517 | 135700 | 10400724200 | 39750 | 39750 | 39750 | 39750 | 83 |
| 334 | 20240517 | 135600 | 10397424950 | 39750 | 39900 | 39950 | 39750 | 260 |
| 335 | 20240517 | 135500 | 10387058000 | 39900 | 40000 | 40000 | 39900 | 127 |
| 336 | 20240517 | 135400 | 10381986250 | 40000 | 40000 | 40000 | 39900 | 52 |
| 337 | 20240517 | 135300 | 10379907250 | 40000 | 40000 | 40100 | 40000 | 559 |
| 338 | 20240517 | 135200 | 10357544500 | 40050 | 39850 | 40050 | 39850 | 729 |
| 339 | 20240517 | 135100 | 10328387600 | 39850 | 39800 | 40000 | 39800 | 485 |
| 340 | 20240517 | 135000 | 10309030300 | 39800 | 39700 | 39800 | 39700 | 132 |
| 341 | 20240517 | 134900 | 10303781750 | 39700 | 39600 | 39700 | 39550 | 116 |
| 342 | 20240517 | 134800 | 10299185400 | 39550 | 39650 | 39650 | 39550 | 85 |
| 343 | 20240517 | 134700 | 10295819150 | 39700 | 39500 | 39700 | 39500 | 31 |
| 344 | 20240517 | 134600 | 10294592550 | 39500 | 39400 | 39500 | 39400 | 366 |
| 345 | 20240517 | 134500 | 10280142500 | 39400 | 39450 | 39450 | 39250 | 629 |
| 346 | 20240517 | 134400 | 10255378950 | 39450 | 39550 | 39550 | 39450 | 250 |
| 347 | 20240517 | 134300 | 10245512350 | 39500 | 39600 | 39650 | 39500 | 389 |
| 348 | 20240517 | 134200 | 10230132200 | 39600 | 39650 | 39750 | 39600 | 490 |
| 349 | 20240517 | 134100 | 10210722550 | 39650 | 39900 | 39900 | 39650 | 921 |
| 350 | 20240517 | 134000 | 10174051800 | 39900 | 39800 | 39950 | 39800 | 60 |
| 351 | 20240517 | 133900 | 10171659300 | 39900 | 39850 | 39900 | 39850 | 20 |
| 352 | 20240517 | 133800 | 10170861800 | 39850 | 39950 | 40000 | 39850 | 179 |
| 353 | 20240517 | 133700 | 10163718200 | 39950 | 39650 | 39950 | 39650 | 379 |
| 354 | 20240517 | 133600 | 10148643700 | 39650 | 39650 | 39700 | 39600 | 601 |
| 355 | 20240517 | 133500 | 10124826950 | 39600 | 39650 | 39650 | 39600 | 244 |
| 356 | 20240517 | 133400 | 10115152400 | 39650 | 39700 | 39700 | 39650 | 13 |
| 357 | 20240517 | 133300 | 10114636700 | 39700 | 39700 | 39700 | 39650 | 192 |
| 358 | 20240517 | 133200 | 10107022800 | 39700 | 39700 | 39700 | 39700 | 72 |
| 359 | 20240517 | 133100 | 10104164400 | 39700 | 39750 | 39750 | 39650 | 475 |
| 360 | 20240517 | 133000 | 10085308450 | 39750 | 39850 | 40000 | 39750 | 108 |
| 361 | 20240517 | 132900 | 10081014700 | 39800 | 39850 | 39850 | 39800 | 384 |
| 362 | 20240517 | 132800 | 10065727600 | 39850 | 39950 | 39950 | 39850 | 266 |
| 363 | 20240517 | 132700 | 10055125300 | 39950 | 39850 | 40000 | 39850 | 85 |
| 364 | 20240517 | 132600 | 10051732400 | 39900 | 40000 | 40100 | 39850 | 418 |
| 365 | 20240517 | 132500 | 10035043700 | 40000 | 39950 | 40000 | 39950 | 123 |
| 366 | 20240517 | 132400 | 10030124300 | 39950 | 39950 | 39950 | 39900 | 33 |
| 367 | 20240517 | 132300 | 10028807200 | 39900 | 39950 | 40050 | 39850 | 213 |
| 368 | 20240517 | 132200 | 10020305600 | 40150 | 39900 | 40150 | 39800 | 183 |
| 369 | 20240517 | 132100 | 10012970300 | 39800 | 39800 | 40050 | 39800 | 25 |
| 370 | 20240517 | 132000 | 10011974800 | 39800 | 39700 | 40000 | 39700 | 113 |
| 371 | 20240517 | 131900 | 10007479500 | 39700 | 39700 | 39750 | 39700 | 145 |
| 372 | 20240517 | 131800 | 10001719950 | 39750 | 39800 | 39800 | 39750 | 690 |
| 373 | 20240517 | 131700 | 9974287550 | 39800 | 39900 | 39900 | 39750 | 444 |
| 374 | 20240517 | 131600 | 9956595950 | 39900 | 39950 | 39950 | 39900 | 31 |
| 375 | 20240517 | 131500 | 9955357550 | 40000 | 40100 | 40100 | 40000 | 312 |
| 376 | 20240517 | 131400 | 9942877150 | 40000 | 40000 | 40150 | 40000 | 68 |
| 377 | 20240517 | 131300 | 9940149500 | 40000 | 40050 | 40050 | 40000 | 219 |
| 378 | 20240517 | 131200 | 9931385750 | 40050 | 40150 | 40150 | 40050 | 68 |
| 379 | 20240517 | 131100 | 9928661350 | 40200 | 40100 | 40200 | 40100 | 60 |
| 380 | 20240517 | 131000 | 9926254050 | 40100 | 40100 | 40150 | 40050 | 375 |
| 381 | 20240517 | 130900 | 9911233850 | 40150 | 40050 | 40150 | 40050 | 103 |
| 382 | 20240517 | 130800 | 9907104800 | 40050 | 40050 | 40050 | 40050 | 72 |
| 383 | 20240517 | 130700 | 9904221200 | 40050 | 40150 | 40150 | 40050 | 187 |
| 384 | 20240517 | 130600 | 9896725950 | 40100 | 40100 | 40100 | 40050 | 139 |
| 385 | 20240517 | 130500 | 9891156400 | 40100 | 40100 | 40150 | 40050 | 980 |
| 386 | 20240517 | 130400 | 9851901900 | 40100 | 40150 | 40150 | 40100 | 393 |
| 387 | 20240517 | 130300 | 9836133450 | 40150 | 40150 | 40150 | 40150 | 1 |
| 388 | 20240517 | 130200 | 9836093300 | 40150 | 40100 | 40150 | 40100 | 351 |
| 389 | 20240517 | 130100 | 9822015350 | 40100 | 40150 | 40200 | 40100 | 436 |
| 390 | 20240517 | 130000 | 9804513400 | 40150 | 40200 | 40200 | 40150 | 6 |
| 391 | 20240517 | 125900 | 9804272400 | 40200 | 40200 | 40200 | 40150 | 85 |
| 392 | 20240517 | 125800 | 9800858300 | 40200 | 40150 | 40200 | 40100 | 194 |
| 393 | 20240517 | 125700 | 9793073250 | 40200 | 40100 | 40200 | 40100 | 160 |
| 394 | 20240517 | 125600 | 9786653100 | 40200 | 40250 | 40250 | 40150 | 305 |
| 395 | 20240517 | 125500 | 9774401900 | 40300 | 40300 | 40400 | 40300 | 258 |
| 396 | 20240517 | 125400 | 9763999250 | 40350 | 40400 | 40450 | 40300 | 1139 |
| 397 | 20240517 | 125300 | 9718022200 | 40400 | 40250 | 40400 | 40250 | 474 |
| 398 | 20240517 | 125200 | 9698916750 | 40300 | 40300 | 40300 | 40300 | 3 |
| 399 | 20240517 | 125100 | 9698795850 | 40300 | 40200 | 40300 | 40200 | 12 |
| 400 | 20240517 | 125000 | 9698313350 | 40250 | 40200 | 40350 | 40150 | 710 |
| 401 | 20240517 | 124900 | 9669771700 | 40200 | 40150 | 40200 | 40150 | 180 |
| 402 | 20240517 | 124800 | 9662542100 | 40150 | 40150 | 40150 | 40150 | 48 |
| 403 | 20240517 | 124700 | 9660614900 | 40150 | 40150 | 40250 | 40100 | 355 |
| 404 | 20240517 | 124600 | 9646356700 | 40150 | 40150 | 40450 | 40150 | 512 |
| 405 | 20240517 | 124500 | 9625682300 | 40250 | 40150 | 40350 | 40050 | 679 |
| 406 | 20240517 | 124400 | 9598363750 | 40150 | 40150 | 40150 | 40150 | 133 |
| 407 | 20240517 | 124300 | 9593023800 | 40150 | 40300 | 40300 | 40150 | 380 |
| 408 | 20240517 | 124200 | 9577734750 | 40300 | 40350 | 40350 | 40300 | 122 |
| 409 | 20240517 | 124100 | 9572813450 | 40350 | 40300 | 40350 | 40300 | 310 |
| 410 | 20240517 | 124000 | 9560306200 | 40300 | 40350 | 40350 | 40250 | 506 |
| 411 | 20240517 | 123900 | 9539910600 | 40350 | 40150 | 40350 | 40150 | 642 |
| 412 | 20240517 | 123800 | 9514061650 | 40100 | 40000 | 40100 | 40000 | 81 |
| 413 | 20240517 | 123700 | 9510815050 | 40000 | 40050 | 40050 | 40000 | 17 |
| 414 | 20240517 | 123600 | 9510134250 | 40050 | 40000 | 40050 | 39950 | 125 |
| 415 | 20240517 | 123500 | 9505134600 | 39950 | 39950 | 39950 | 39950 | 2 |
| 416 | 20240517 | 123400 | 9505054700 | 39900 | 39900 | 39900 | 39850 | 83 |
| 417 | 20240517 | 123300 | 9501743400 | 39900 | 39850 | 39900 | 39850 | 30 |
| 418 | 20240517 | 123200 | 9500546850 | 39850 | 39850 | 39850 | 39850 | 68 |
| 419 | 20240517 | 123100 | 9497837050 | 39850 | 39850 | 39850 | 39750 | 461 |
| 420 | 20240517 | 123000 | 9479479850 | 39900 | 39850 | 39900 | 39850 | 16 |
| 421 | 20240517 | 122900 | 9478842100 | 39900 | 40000 | 40000 | 39900 | 190 |
| 422 | 20240517 | 122800 | 9471253900 | 40050 | 40100 | 40100 | 40050 | 166 |
| 423 | 20240517 | 122700 | 9464603850 | 40100 | 40100 | 40150 | 40100 | 25 |
| 424 | 20240517 | 122600 | 9463600900 | 40100 | 40050 | 40100 | 40050 | 143 |
| 425 | 20240517 | 122500 | 9457868300 | 40050 | 40050 | 40050 | 40050 | 12 |
| 426 | 20240517 | 122400 | 9457387700 | 40050 | 40000 | 40050 | 40000 | 67 |
| 427 | 20240517 | 122300 | 9454706050 | 40000 | 39900 | 40000 | 39900 | 20 |
| 428 | 20240517 | 122200 | 9453907200 | 39900 | 39850 | 39900 | 39850 | 193 |
| 429 | 20240517 | 122100 | 9446208900 | 39850 | 39850 | 39850 | 39800 | 34 |
| 430 | 20240517 | 122000 | 9444854400 | 39850 | 39750 | 39850 | 39750 | 22 |
| 431 | 20240517 | 121900 | 9443979750 | 39700 | 39700 | 39700 | 39700 | 1 |
| 432 | 20240517 | 121800 | 9443940050 | 39700 | 39750 | 39750 | 39700 | 208 |
| 433 | 20240517 | 121700 | 9435682050 | 39700 | 39850 | 39850 | 39700 | 479 |
| 434 | 20240517 | 121600 | 9416630000 | 39850 | 39900 | 39900 | 39850 | 61 |
| 435 | 20240517 | 121500 | 9414196500 | 39900 | 39850 | 39900 | 39850 | 58 |
| 436 | 20240517 | 121400 | 9411882700 | 39850 | 39800 | 39850 | 39800 | 83 |
| 437 | 20240517 | 121300 | 9408579050 | 39800 | 39750 | 39850 | 39750 | 167 |
| 438 | 20240517 | 121200 | 9401936200 | 39750 | 39900 | 39900 | 39750 | 456 |
| 439 | 20240517 | 121100 | 9383779100 | 39900 | 39900 | 39950 | 39900 | 39 |
| 440 | 20240517 | 121000 | 9382222800 | 39850 | 40100 | 40100 | 39850 | 354 |
| 441 | 20240517 | 120900 | 9368081050 | 40100 | 40000 | 40100 | 40000 | 142 |
| 442 | 20240517 | 120800 | 9362397950 | 40050 | 40150 | 40150 | 40050 | 239 |
| 443 | 20240517 | 120700 | 9352808050 | 40200 | 40300 | 40300 | 40200 | 71 |
| 444 | 20240517 | 120600 | 9349953250 | 40200 | 40300 | 40300 | 40200 | 966 |
| 445 | 20240517 | 120500 | 9311047100 | 40300 | 40250 | 40300 | 40250 | 59 |
| 446 | 20240517 | 120400 | 9308669950 | 40300 | 40250 | 40300 | 40250 | 171 |
| 447 | 20240517 | 120300 | 9301779350 | 40250 | 40250 | 40250 | 40250 | 7 |
| 448 | 20240517 | 120200 | 9301497600 | 40250 | 40300 | 40350 | 40250 | 203 |
| 449 | 20240517 | 120100 | 9293317700 | 40350 | 40300 | 40350 | 40250 | 310 |
| 450 | 20240517 | 120000 | 9280830400 | 40250 | 40100 | 40250 | 40100 | 318 |
| 451 | 20240517 | 115900 | 9268040500 | 40100 | 40100 | 40100 | 40100 | 18 |
| 452 | 20240517 | 115800 | 9267318700 | 40100 | 40100 | 40150 | 40050 | 68 |
| 453 | 20240517 | 115700 | 9264592050 | 40050 | 40050 | 40050 | 40050 | 13 |
| 454 | 20240517 | 115600 | 9264071400 | 40100 | 40100 | 40200 | 40000 | 1833 |
| 455 | 20240517 | 115500 | 9190521650 | 40150 | 40150 | 40200 | 40100 | 258 |
| 456 | 20240517 | 115400 | 9180170400 | 40150 | 40150 | 40200 | 40150 | 128 |
| 457 | 20240517 | 115300 | 9175026200 | 40150 | 40200 | 40200 | 40100 | 474 |
| 458 | 20240517 | 115200 | 9155995700 | 40200 | 40200 | 40200 | 40150 | 74 |
| 459 | 20240517 | 115100 | 9153024400 | 40200 | 40100 | 40200 | 40100 | 190 |
| 460 | 20240517 | 115000 | 9145390050 | 40100 | 39950 | 40200 | 39950 | 1212 |
| 461 | 20240517 | 114900 | 9096797400 | 39950 | 39950 | 39950 | 39950 | 76 |
| 462 | 20240517 | 114800 | 9093761200 | 39900 | 39950 | 39950 | 39900 | 54 |
| 463 | 20240517 | 114700 | 9091604300 | 39950 | 39850 | 39950 | 39850 | 43 |
| 464 | 20240517 | 114600 | 9089888700 | 39900 | 39850 | 39900 | 39800 | 84 |
| 465 | 20240517 | 114500 | 9086540850 | 39850 | 40000 | 40100 | 39800 | 1676 |
| 466 | 20240517 | 114400 | 9019664300 | 40150 | 40100 | 40150 | 40000 | 358 |
| 467 | 20240517 | 114300 | 9005329050 | 40150 | 40150 | 40150 | 40100 | 683 |
| 468 | 20240517 | 114200 | 8977912550 | 40150 | 40150 | 40250 | 40150 | 613 |
| 469 | 20240517 | 114100 | 8953284850 | 40100 | 39850 | 40100 | 39800 | 3552 |
| 470 | 20240517 | 114000 | 8811436800 | 39800 | 39800 | 39850 | 39800 | 181 |
| 471 | 20240517 | 113900 | 8804232850 | 39800 | 39750 | 39800 | 39700 | 73 |
| 472 | 20240517 | 113800 | 8801329850 | 39750 | 39750 | 39800 | 39750 | 145 |
| 473 | 20240517 | 113700 | 8795559050 | 39600 | 39550 | 39850 | 39550 | 718 |
| 474 | 20240517 | 113600 | 8767020150 | 39500 | 39400 | 39500 | 39350 | 478 |
| 475 | 20240517 | 113500 | 8748180900 | 39400 | 39400 | 39450 | 39400 | 142 |
| 476 | 20240517 | 113400 | 8742585800 | 39400 | 39400 | 39400 | 39350 | 61 |
| 477 | 20240517 | 113300 | 8740182450 | 39450 | 39450 | 39450 | 39450 | 17 |
| 478 | 20240517 | 113200 | 8739511800 | 39350 | 39400 | 39400 | 39350 | 279 |
| 479 | 20240517 | 113100 | 8728521700 | 39450 | 39500 | 39500 | 39450 | 1059 |
| 480 | 20240517 | 113000 | 8686736250 | 39500 | 39500 | 39550 | 39500 | 111 |
| 481 | 20240517 | 112900 | 8682350600 | 39550 | 39500 | 39600 | 39450 | 254 |
| 482 | 20240517 | 112800 | 8672315200 | 39450 | 39500 | 39500 | 39450 | 5 |
| 483 | 20240517 | 112700 | 8672117800 | 39500 | 39500 | 39500 | 39450 | 18 |
| 484 | 20240517 | 112600 | 8671407550 | 39450 | 39550 | 39550 | 39450 | 178 |
| 485 | 20240517 | 112500 | 8664379800 | 39500 | 39550 | 39550 | 39500 | 195 |
| 486 | 20240517 | 112400 | 8656668000 | 39550 | 39500 | 39550 | 39500 | 9 |
| 487 | 20240517 | 112300 | 8656312450 | 39450 | 39600 | 39600 | 39450 | 1790 |
| 488 | 20240517 | 112200 | 8585461000 | 39600 | 39500 | 39600 | 39500 | 229 |
| 489 | 20240517 | 112100 | 8576395650 | 39550 | 39550 | 39550 | 39500 | 95 |
| 490 | 20240517 | 112000 | 8572639050 | 39500 | 39350 | 39600 | 39350 | 474 |
| 491 | 20240517 | 111900 | 8553910950 | 39300 | 39250 | 39450 | 39200 | 606 |
| 492 | 20240517 | 111800 | 8530076350 | 39200 | 39550 | 39550 | 39100 | 2151 |
| 493 | 20240517 | 111700 | 8445357400 | 39600 | 39600 | 39650 | 39600 | 168 |
| 494 | 20240517 | 111600 | 8438702500 | 39600 | 39600 | 39600 | 39550 | 100 |
| 495 | 20240517 | 111500 | 8434745400 | 39600 | 39550 | 39600 | 39500 | 591 |
| 496 | 20240517 | 111400 | 8411387200 | 39550 | 39700 | 39700 | 39550 | 760 |
| 497 | 20240517 | 111300 | 8381276600 | 39750 | 39750 | 39800 | 39750 | 252 |
| 498 | 20240517 | 111200 | 8371254000 | 39750 | 39750 | 39800 | 39750 | 524 |
| 499 | 20240517 | 111100 | 8350424400 | 39750 | 39700 | 39750 | 39650 | 243 |
| 500 | 20240517 | 111000 | 8340777650 | 39700 | 39900 | 39950 | 39700 | 280 |
| 501 | 20240517 | 110900 | 8329634300 | 39850 | 39800 | 39850 | 39800 | 356 |
| 502 | 20240517 | 110800 | 8315448300 | 39750 | 39700 | 39750 | 39700 | 27 |
| 503 | 20240517 | 110700 | 8314375150 | 39700 | 39750 | 39850 | 39600 | 468 |
| 504 | 20240517 | 110600 | 8295781550 | 39750 | 39950 | 39950 | 39700 | 609 |
| 505 | 20240517 | 110500 | 8271516900 | 39950 | 40000 | 40050 | 39950 | 469 |
| 506 | 20240517 | 110400 | 8252758500 | 40000 | 40200 | 40200 | 40000 | 1016 |
| 507 | 20240517 | 110300 | 8212047550 | 40200 | 40200 | 40300 | 40200 | 67 |
| 508 | 20240517 | 110200 | 8209353000 | 40300 | 40250 | 40300 | 40250 | 651 |
| 509 | 20240517 | 110100 | 8183119650 | 40300 | 40300 | 40300 | 40150 | 310 |
| 510 | 20240517 | 110000 | 8170650550 | 40200 | 40350 | 40400 | 40200 | 345 |
| 511 | 20240517 | 105900 | 8156752450 | 40400 | 40300 | 40400 | 40300 | 51 |
| 512 | 20240517 | 105800 | 8154693600 | 40350 | 40300 | 40350 | 40300 | 307 |
| 513 | 20240517 | 105700 | 8142320150 | 40250 | 40150 | 40250 | 40150 | 67 |
| 514 | 20240517 | 105600 | 8139623900 | 40100 | 40300 | 40350 | 40100 | 982 |
| 515 | 20240517 | 105500 | 8100167750 | 40350 | 40400 | 40400 | 40200 | 697 |
| 516 | 20240517 | 105400 | 8072061000 | 40400 | 40500 | 40500 | 40350 | 251 |
| 517 | 20240517 | 105300 | 8061915600 | 40500 | 40550 | 40600 | 40450 | 109 |
| 518 | 20240517 | 105200 | 8057495750 | 40600 | 40400 | 40600 | 40400 | 249 |
| 519 | 20240517 | 105100 | 8047398500 | 40400 | 40500 | 40500 | 40400 | 224 |
| 520 | 20240517 | 105000 | 8038333150 | 40600 | 40350 | 40600 | 40350 | 1106 |
| 521 | 20240517 | 104900 | 7993472850 | 40350 | 40550 | 40550 | 40350 | 665 |
| 522 | 20240517 | 104800 | 7966575100 | 40600 | 40750 | 40750 | 40550 | 1191 |
| 523 | 20240517 | 104700 | 7918167400 | 40750 | 40700 | 40750 | 40700 | 101 |
| 524 | 20240517 | 104600 | 7914052800 | 40650 | 40750 | 40800 | 40650 | 726 |
| 525 | 20240517 | 104500 | 7884497950 | 40750 | 40700 | 40800 | 40700 | 376 |
| 526 | 20240517 | 104400 | 7869169300 | 40750 | 40700 | 40750 | 40700 | 353 |
| 527 | 20240517 | 104300 | 7854792100 | 40700 | 40650 | 40750 | 40650 | 407 |
| 528 | 20240517 | 104200 | 7838221950 | 40650 | 40550 | 40650 | 40550 | 428 |
| 529 | 20240517 | 104100 | 7820839450 | 40550 | 40700 | 40700 | 40550 | 304 |
| 530 | 20240517 | 104000 | 7808488800 | 40700 | 40450 | 40700 | 40450 | 967 |
| 531 | 20240517 | 103900 | 7769246900 | 40500 | 40550 | 40550 | 40450 | 391 |
| 532 | 20240517 | 103800 | 7753411950 | 40500 | 40500 | 40600 | 40500 | 233 |
| 533 | 20240517 | 103700 | 7743962650 | 40600 | 40400 | 40600 | 40400 | 3020 |
| 534 | 20240517 | 103600 | 7621731600 | 40450 | 40500 | 40500 | 40400 | 590 |
| 535 | 20240517 | 103500 | 7597851600 | 40500 | 40500 | 40550 | 40450 | 438 |
| 536 | 20240517 | 103400 | 7580112450 | 40500 | 40450 | 40600 | 40450 | 996 |
| 537 | 20240517 | 103300 | 7539732750 | 40450 | 40350 | 40450 | 40350 | 325 |
| 538 | 20240517 | 103200 | 7526605450 | 40350 | 40250 | 40350 | 40250 | 567 |
| 539 | 20240517 | 103100 | 7503765600 | 40200 | 40100 | 40200 | 40100 | 251 |
| 540 | 20240517 | 103000 | 7493687700 | 40150 | 39950 | 40150 | 39900 | 267 |
| 541 | 20240517 | 102900 | 7483008300 | 39900 | 40250 | 40350 | 39900 | 5805 |
| 542 | 20240517 | 102800 | 7250244200 | 40300 | 40400 | 40450 | 40300 | 566 |
| 543 | 20240517 | 102700 | 7227399450 | 40400 | 40450 | 40500 | 40400 | 270 |
| 544 | 20240517 | 102600 | 7216478550 | 40400 | 40350 | 40550 | 40350 | 1122 |
| 545 | 20240517 | 102500 | 7171132650 | 40400 | 40450 | 40450 | 40300 | 2791 |
| 546 | 20240517 | 102400 | 7058335700 | 40450 | 40700 | 40750 | 40450 | 1465 |
| 547 | 20240517 | 102300 | 6998922850 | 40600 | 40450 | 40750 | 40450 | 1913 |
| 548 | 20240517 | 102200 | 6921346250 | 40450 | 40750 | 40750 | 40450 | 1697 |
| 549 | 20240517 | 102100 | 6852604700 | 40750 | 40800 | 40800 | 40500 | 2325 |
| 550 | 20240517 | 102000 | 6758164200 | 40800 | 41150 | 41200 | 40750 | 1594 |
| 551 | 20240517 | 101900 | 6692887050 | 41100 | 41100 | 41350 | 40900 | 2799 |
| 552 | 20240517 | 101800 | 6577884150 | 41050 | 41450 | 41600 | 41050 | 5966 |
| 553 | 20240517 | 101700 | 6330883300 | 41450 | 41000 | 41500 | 40900 | 8337 |
| 554 | 20240517 | 101600 | 5987031750 | 41000 | 40550 | 41000 | 40550 | 11938 |
| 555 | 20240517 | 101500 | 5500377150 | 40600 | 40500 | 40600 | 40500 | 921 |
| 556 | 20240517 | 101400 | 5463011150 | 40550 | 40500 | 40550 | 40450 | 2401 |
| 557 | 20240517 | 101300 | 5365725450 | 40500 | 40450 | 40500 | 40450 | 721 |
| 558 | 20240517 | 101200 | 5336539750 | 40400 | 40400 | 40500 | 40400 | 1383 |
| 559 | 20240517 | 101100 | 5280605550 | 40400 | 40450 | 40500 | 40400 | 2488 |
| 560 | 20240517 | 101000 | 5179996950 | 40450 | 40200 | 40450 | 40200 | 4679 |
| 561 | 20240517 | 100900 | 4991304250 | 40100 | 40100 | 40250 | 40100 | 1354 |
| 562 | 20240517 | 100800 | 4936889550 | 40100 | 40050 | 40100 | 40000 | 1364 |
| 563 | 20240517 | 100700 | 4882312350 | 40000 | 40000 | 40050 | 40000 | 1764 |
| 564 | 20240517 | 100600 | 4811746300 | 40000 | 40000 | 40050 | 40000 | 1436 |
| 565 | 20240517 | 100500 | 4754292800 | 40000 | 40000 | 40050 | 39950 | 726 |
| 566 | 20240517 | 100400 | 4725255600 | 39950 | 39950 | 40050 | 39900 | 1735 |
| 567 | 20240517 | 100300 | 4655888900 | 39950 | 40150 | 40150 | 39950 | 788 |
| 568 | 20240517 | 100200 | 4624297700 | 40100 | 40300 | 40350 | 40100 | 698 |
| 569 | 20240517 | 100100 | 4596204800 | 40300 | 40250 | 40300 | 40250 | 1142 |
| 570 | 20240517 | 100000 | 4550192900 | 40250 | 40200 | 40300 | 40150 | 909 |
| 571 | 20240517 | 095900 | 4513611950 | 40150 | 40200 | 40300 | 40150 | 1740 |
| 572 | 20240517 | 095800 | 4443641850 | 40200 | 40000 | 40200 | 40000 | 1000 |
| 573 | 20240517 | 095700 | 4403541650 | 40050 | 40200 | 40200 | 40000 | 2748 |
| 574 | 20240517 | 095600 | 4293099700 | 40200 | 40150 | 40250 | 40100 | 2990 |
| 575 | 20240517 | 095500 | 4172988200 | 40200 | 40100 | 40200 | 40100 | 2553 |
| 576 | 20240517 | 095400 | 4070543550 | 40100 | 40000 | 40100 | 39950 | 1626 |
| 577 | 20240517 | 095300 | 4005431300 | 40050 | 39900 | 40050 | 39850 | 1698 |
| 578 | 20240517 | 095200 | 3937542500 | 39950 | 39950 | 40100 | 39900 | 3247 |
| 579 | 20240517 | 095100 | 3807656650 | 39950 | 39850 | 39950 | 39800 | 1518 |
| 580 | 20240517 | 095000 | 3747092100 | 39850 | 39550 | 39850 | 39550 | 1614 |
| 581 | 20240517 | 094900 | 3682983250 | 39600 | 39600 | 39700 | 39550 | 1148 |
| 582 | 20240517 | 094800 | 3637488200 | 39550 | 39550 | 39600 | 39550 | 177 |
| 583 | 20240517 | 094700 | 3630481900 | 39550 | 39500 | 39600 | 39500 | 406 |
| 584 | 20240517 | 094600 | 3614424950 | 39550 | 39650 | 39700 | 39500 | 1260 |
| 585 | 20240517 | 094500 | 3564467100 | 39650 | 39550 | 39700 | 39550 | 1570 |
| 586 | 20240517 | 094400 | 3502250150 | 39500 | 39450 | 39600 | 39450 | 1519 |
| 587 | 20240517 | 094300 | 3442244400 | 39500 | 39200 | 39500 | 39100 | 1280 |
| 588 | 20240517 | 094200 | 3391916550 | 39200 | 39250 | 39300 | 39200 | 461 |
| 589 | 20240517 | 094100 | 3373819500 | 39200 | 39200 | 39200 | 39050 | 250 |
| 590 | 20240517 | 094000 | 3364031150 | 39200 | 39150 | 39250 | 39100 | 797 |
| 591 | 20240517 | 093900 | 3332830450 | 39250 | 39250 | 39300 | 39050 | 329 |
| 592 | 20240517 | 093800 | 3319922500 | 39350 | 38900 | 39350 | 38900 | 1906 |
| 593 | 20240517 | 093700 | 3245140550 | 38900 | 38450 | 38950 | 38450 | 965 |
| 594 | 20240517 | 093600 | 3207899650 | 38600 | 38550 | 38600 | 38500 | 404 |
| 595 | 20240517 | 093500 | 3192335450 | 38550 | 38450 | 38600 | 38400 | 1527 |
| 596 | 20240517 | 093400 | 3133528900 | 38450 | 38400 | 38500 | 38400 | 738 |
| 597 | 20240517 | 093300 | 3105152750 | 38350 | 38500 | 38500 | 38350 | 450 |
| 598 | 20240517 | 093200 | 3087865100 | 38550 | 38500 | 38550 | 38450 | 702 |
| 599 | 20240517 | 093100 | 3060846450 | 38500 | 38550 | 38550 | 38350 | 1517 |
| 600 | 20240517 | 093000 | 3002470400 | 38550 | 38750 | 38750 | 38550 | 1318 |
| 601 | 20240517 | 092900 | 2951556050 | 38700 | 38600 | 38900 | 38550 | 1140 |
| 602 | 20240517 | 092800 | 2907506650 | 38600 | 38950 | 38950 | 38600 | 1464 |
| 603 | 20240517 | 092700 | 2850733650 | 38950 | 38800 | 39000 | 38800 | 1018 |
| 604 | 20240517 | 092600 | 2811153250 | 38800 | 38900 | 38950 | 38700 | 1922 |
| 605 | 20240517 | 092500 | 2736566050 | 38950 | 39350 | 39350 | 38950 | 660 |
| 606 | 20240517 | 092400 | 2710807650 | 39100 | 38800 | 39400 | 38800 | 1947 |
| 607 | 20240517 | 092300 | 2634930200 | 38900 | 39250 | 39300 | 38800 | 2149 |
| 608 | 20240517 | 092200 | 2550948350 | 39300 | 39750 | 39750 | 39300 | 2982 |
| 609 | 20240517 | 092100 | 2433042200 | 39750 | 39850 | 39950 | 39700 | 2047 |
| 610 | 20240517 | 092000 | 2351485300 | 39850 | 39600 | 39900 | 39550 | 4031 |
| 611 | 20240517 | 091900 | 2191424600 | 39600 | 39700 | 39850 | 39550 | 2096 |
| 612 | 20240517 | 091800 | 2108329450 | 39650 | 40050 | 40200 | 39650 | 3205 |
| 613 | 20240517 | 091700 | 1980342100 | 40050 | 40300 | 40300 | 40000 | 3187 |
| 614 | 20240517 | 091600 | 1852424000 | 40550 | 40700 | 40700 | 40250 | 3866 |
| 615 | 20240517 | 091500 | 1695880250 | 40600 | 40350 | 40700 | 40250 | 7214 |
| 616 | 20240517 | 091400 | 1403965600 | 40350 | 40300 | 40350 | 40100 | 3779 |
| 617 | 20240517 | 091300 | 1251936600 | 40250 | 40350 | 40350 | 39950 | 3705 |
| 618 | 20240517 | 091200 | 1103050550 | 40200 | 40050 | 40400 | 39800 | 7045 |
| 619 | 20240517 | 091100 | 820736100 | 40000 | 39150 | 40050 | 39100 | 8123 |
| 620 | 20240517 | 091000 | 498526800 | 39200 | 39200 | 39250 | 39100 | 582 |
| 621 | 20240517 | 090900 | 475729550 | 39200 | 38900 | 39400 | 38850 | 3241 |
| 622 | 20240517 | 090800 | 349123900 | 38900 | 38500 | 38900 | 38500 | 1448 |
| 623 | 20240517 | 090700 | 293124450 | 38600 | 38650 | 38650 | 38350 | 821 |
| 624 | 20240517 | 090600 | 261468550 | 38550 | 38300 | 38600 | 38300 | 1942 |
| 625 | 20240517 | 090500 | 186876100 | 38300 | 38150 | 38300 | 38000 | 717 |
| 626 | 20240517 | 090400 | 159557100 | 38150 | 38100 | 38350 | 38000 | 744 |
| 627 | 20240517 | 090300 | 131152150 | 38100 | 38100 | 38300 | 38000 | 453 |
| 628 | 20240517 | 090200 | 113851250 | 38050 | 37950 | 38050 | 37800 | 577 |
| 629 | 20240517 | 090100 | 91925400 | 37950 | 37700 | 37950 | 37700 | 456 |
| 630 | 20240517 | 090000 | 74699200 | 37700 | 38300 | 38300 | 37700 | 1955 |