33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 191200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 3449 |
| 3 | 20240513 | 191100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20240513 | 191000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20240513 | 190900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20240513 | 190800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20240513 | 190700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20240513 | 190600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20240513 | 190500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20240513 | 190400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20240513 | 190300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20240513 | 190200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20240513 | 190100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20240513 | 190000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20240513 | 185900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20240513 | 185800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20240513 | 185700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20240513 | 185600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20240513 | 185500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20240513 | 185400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20240513 | 185300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20240513 | 185200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20240513 | 185100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20240513 | 185000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20240513 | 184900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20240513 | 184800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20240513 | 184700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20240513 | 184600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20240513 | 184500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20240513 | 184400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20240513 | 184300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20240513 | 184200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 3449 |
| 33 | 20240513 | 184100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20240513 | 184000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20240513 | 183900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20240513 | 183800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20240513 | 183700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20240513 | 183600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20240513 | 183500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20240513 | 183400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20240513 | 183300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20240513 | 183200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20240513 | 183100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20240513 | 183000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20240513 | 182900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20240513 | 182800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20240513 | 182700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20240513 | 182600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20240513 | 182500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20240513 | 182400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20240513 | 182300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20240513 | 182200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20240513 | 182100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20240513 | 182000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20240513 | 181900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20240513 | 181800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20240513 | 181700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20240513 | 181600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20240513 | 181500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20240513 | 181400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20240513 | 181300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20240513 | 181200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 3449 |
| 63 | 20240513 | 181100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20240513 | 181000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20240513 | 180900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20240513 | 180800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20240513 | 180700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20240513 | 180600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20240513 | 180500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20240513 | 180400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20240513 | 180300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20240513 | 180200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20240513 | 180100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20240513 | 180000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20240513 | 175900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20240513 | 175800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20240513 | 175700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20240513 | 175600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20240513 | 175500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20240513 | 175400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20240513 | 175300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20240513 | 175200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20240513 | 175100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20240513 | 175000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20240513 | 174900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20240513 | 174800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20240513 | 174700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20240513 | 174600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20240513 | 174500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20240513 | 174400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20240513 | 174300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20240513 | 174200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 3449 |
| 93 | 20240513 | 174100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20240513 | 174000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20240513 | 173900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20240513 | 173800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20240513 | 173700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20240513 | 173600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20240513 | 173500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20240513 | 173400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20240513 | 173300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20240513 | 173200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20240513 | 173100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20240513 | 173000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20240513 | 172900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20240513 | 172800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20240513 | 172700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20240513 | 172600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20240513 | 172500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20240513 | 172400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20240513 | 172300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20240513 | 172200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20240513 | 172100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20240513 | 172000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20240513 | 171900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20240513 | 171800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20240513 | 171700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20240513 | 171600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20240513 | 171500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20240513 | 171400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20240513 | 171300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20240513 | 171200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 3449 |
| 123 | 20240513 | 171100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20240513 | 171000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20240513 | 170900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20240513 | 170800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20240513 | 170700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20240513 | 170600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20240513 | 170500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20240513 | 170400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20240513 | 170300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20240513 | 170200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20240513 | 170100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20240513 | 170000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20240513 | 165900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20240513 | 165800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20240513 | 165700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20240513 | 165600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20240513 | 165500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20240513 | 165400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20240513 | 165300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20240513 | 165200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20240513 | 165100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20240513 | 165000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20240513 | 164900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20240513 | 164800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20240513 | 164700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20240513 | 164600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20240513 | 164500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20240513 | 164400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20240513 | 164300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20240513 | 164200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 3449 |
| 153 | 20240513 | 164100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20240513 | 164000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20240513 | 163900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20240513 | 163800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20240513 | 163700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20240513 | 163600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20240513 | 163500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20240513 | 163400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20240513 | 163300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20240513 | 163200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20240513 | 163100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20240513 | 163000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20240513 | 162900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20240513 | 162800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20240513 | 162700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20240513 | 162600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20240513 | 162500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20240513 | 162400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20240513 | 162300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20240513 | 162200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20240513 | 162100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20240513 | 162000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20240513 | 161900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20240513 | 161800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20240513 | 161700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20240513 | 161600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20240513 | 161500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20240513 | 161400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20240513 | 161300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20240513 | 161200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 3449 |
| 183 | 20240513 | 161100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20240513 | 161000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20240513 | 160900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20240513 | 160800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20240513 | 160700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20240513 | 160600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20240513 | 160500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20240513 | 160400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20240513 | 160300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20240513 | 160200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20240513 | 160100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20240513 | 160000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20240513 | 155900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20240513 | 155800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20240513 | 155700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20240513 | 155600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20240513 | 155500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20240513 | 155400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20240513 | 155300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20240513 | 155200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20240513 | 155100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20240513 | 155000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20240513 | 154900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20240513 | 154800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20240513 | 154700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20240513 | 154600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20240513 | 154500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20240513 | 154400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20240513 | 154300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20240513 | 154200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 3449 |
| 213 | 20240513 | 154100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20240513 | 154000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20240513 | 153900 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20240513 | 153800 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20240513 | 153700 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20240513 | 153600 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20240513 | 153500 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20240513 | 153400 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20240513 | 153300 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20240513 | 153200 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20240513 | 153100 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20240513 | 153000 | 16832581350 | 47600 | 47600 | 47600 | 47600 | 3449 |
| 225 | 20240513 | 152900 | 16668408950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20240513 | 152800 | 16668408950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20240513 | 152700 | 16668408950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20240513 | 152600 | 16668408950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20240513 | 152500 | 16668408950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20240513 | 152400 | 16668408950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20240513 | 152300 | 16668408950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20240513 | 152200 | 16668408950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20240513 | 152100 | 16668408950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20240513 | 152000 | 16668408950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20240513 | 151900 | 16668408950 | 47600 | 47650 | 47650 | 47600 | 342 |
| 236 | 20240513 | 151800 | 16652126900 | 47650 | 47600 | 47650 | 47600 | 268 |
| 237 | 20240513 | 151700 | 16639368800 | 47650 | 47650 | 47700 | 47600 | 1277 |
| 238 | 20240513 | 151600 | 16578534650 | 47600 | 47650 | 47650 | 47600 | 233 |
| 239 | 20240513 | 151500 | 16567439800 | 47650 | 47600 | 47650 | 47600 | 728 |
| 240 | 20240513 | 151400 | 16532779300 | 47600 | 47650 | 47650 | 47600 | 1037 |
| 241 | 20240513 | 151300 | 16483377650 | 47650 | 47700 | 47700 | 47650 | 505 |
| 242 | 20240513 | 151200 | 16459309400 | 47650 | 47650 | 47700 | 47650 | 269 |
| 243 | 20240513 | 151100 | 16446489400 | 47650 | 47650 | 47700 | 47650 | 403 |
| 244 | 20240513 | 151000 | 16427284700 | 47650 | 47650 | 47700 | 47650 | 396 |
| 245 | 20240513 | 150900 | 16408409550 | 47700 | 47700 | 47700 | 47650 | 524 |
| 246 | 20240513 | 150800 | 16383436550 | 47650 | 47700 | 47700 | 47650 | 388 |
| 247 | 20240513 | 150700 | 16364942600 | 47650 | 47700 | 47700 | 47650 | 267 |
| 248 | 20240513 | 150600 | 16352216300 | 47650 | 47700 | 47700 | 47650 | 452 |
| 249 | 20240513 | 150500 | 16330664800 | 47650 | 47650 | 47700 | 47650 | 350 |
| 250 | 20240513 | 150400 | 16313986400 | 47600 | 47650 | 47650 | 47600 | 204 |
| 251 | 20240513 | 150300 | 16304269050 | 47650 | 47700 | 47700 | 47600 | 465 |
| 252 | 20240513 | 150200 | 16282106700 | 47650 | 47700 | 47700 | 47600 | 1668 |
| 253 | 20240513 | 150100 | 16202644800 | 47700 | 47650 | 47700 | 47650 | 273 |
| 254 | 20240513 | 150000 | 16189629600 | 47650 | 47700 | 47700 | 47650 | 823 |
| 255 | 20240513 | 145900 | 16150402650 | 47700 | 47700 | 47700 | 47650 | 281 |
| 256 | 20240513 | 145800 | 16137005250 | 47650 | 47700 | 47700 | 47650 | 938 |
| 257 | 20240513 | 145700 | 16092288100 | 47700 | 47700 | 47700 | 47650 | 386 |
| 258 | 20240513 | 145600 | 16073883700 | 47650 | 47650 | 47700 | 47650 | 818 |
| 259 | 20240513 | 145500 | 16034869100 | 47650 | 47700 | 47700 | 47650 | 255 |
| 260 | 20240513 | 145400 | 16022709850 | 47700 | 47700 | 47700 | 47650 | 145 |
| 261 | 20240513 | 145300 | 16015796850 | 47700 | 47650 | 47700 | 47650 | 380 |
| 262 | 20240513 | 145200 | 15997674550 | 47650 | 47650 | 47700 | 47650 | 176 |
| 263 | 20240513 | 145100 | 15989284600 | 47650 | 47700 | 47700 | 47650 | 238 |
| 264 | 20240513 | 145000 | 15977939550 | 47650 | 47700 | 47700 | 47650 | 286 |
| 265 | 20240513 | 144900 | 15964300600 | 47700 | 47700 | 47700 | 47650 | 264 |
| 266 | 20240513 | 144800 | 15951710950 | 47700 | 47750 | 47750 | 47650 | 430 |
| 267 | 20240513 | 144700 | 15931211600 | 47750 | 47650 | 47750 | 47600 | 2050 |
| 268 | 20240513 | 144600 | 15833512400 | 47600 | 47600 | 47650 | 47600 | 240 |
| 269 | 20240513 | 144500 | 15822079500 | 47600 | 47650 | 47650 | 47550 | 1941 |
| 270 | 20240513 | 144400 | 15729708700 | 47600 | 47700 | 47700 | 47600 | 1496 |
| 271 | 20240513 | 144300 | 15658425150 | 47700 | 47750 | 47800 | 47600 | 1498 |
| 272 | 20240513 | 144200 | 15587013100 | 47750 | 47800 | 47850 | 47750 | 126 |
| 273 | 20240513 | 144100 | 15580988450 | 47850 | 47700 | 47850 | 47700 | 251 |
| 274 | 20240513 | 144000 | 15569000600 | 47750 | 47750 | 47750 | 47700 | 320 |
| 275 | 20240513 | 143900 | 15553729150 | 47700 | 47750 | 47800 | 47700 | 348 |
| 276 | 20240513 | 143800 | 15537114300 | 47800 | 47850 | 47850 | 47700 | 167 |
| 277 | 20240513 | 143700 | 15529138450 | 47750 | 47850 | 47850 | 47750 | 516 |
| 278 | 20240513 | 143600 | 15504481500 | 47850 | 47900 | 47900 | 47800 | 385 |
| 279 | 20240513 | 143500 | 15486066000 | 47900 | 47850 | 47900 | 47850 | 88 |
| 280 | 20240513 | 143400 | 15481851700 | 47850 | 47850 | 47900 | 47800 | 217 |
| 281 | 20240513 | 143300 | 15471469600 | 47850 | 47900 | 47950 | 47800 | 216 |
| 282 | 20240513 | 143200 | 15461125950 | 47900 | 47900 | 47900 | 47800 | 49 |
| 283 | 20240513 | 143100 | 15458779100 | 47900 | 47850 | 47900 | 47800 | 158 |
| 284 | 20240513 | 143000 | 15451217200 | 47900 | 47850 | 47900 | 47800 | 134 |
| 285 | 20240513 | 142900 | 15444800800 | 47900 | 47850 | 47900 | 47800 | 305 |
| 286 | 20240513 | 142800 | 15430213700 | 47850 | 47800 | 47850 | 47750 | 166 |
| 287 | 20240513 | 142700 | 15422279350 | 47800 | 47900 | 47900 | 47800 | 133 |
| 288 | 20240513 | 142600 | 15415914700 | 47900 | 47900 | 47900 | 47800 | 203 |
| 289 | 20240513 | 142500 | 15406198950 | 47900 | 47850 | 47950 | 47850 | 283 |
| 290 | 20240513 | 142400 | 15392643750 | 47850 | 47900 | 47950 | 47850 | 251 |
| 291 | 20240513 | 142300 | 15380616900 | 47900 | 47950 | 47950 | 47900 | 198 |
| 292 | 20240513 | 142200 | 15371129700 | 47950 | 47900 | 47950 | 47850 | 184 |
| 293 | 20240513 | 142100 | 15362313900 | 47900 | 47850 | 47950 | 47850 | 199 |
| 294 | 20240513 | 142000 | 15352786000 | 47900 | 47950 | 47950 | 47800 | 252 |
| 295 | 20240513 | 141900 | 15340723100 | 47900 | 47950 | 47950 | 47800 | 361 |
| 296 | 20240513 | 141800 | 15323438450 | 47950 | 47900 | 47950 | 47750 | 492 |
| 297 | 20240513 | 141700 | 15299902750 | 47900 | 47800 | 47900 | 47800 | 244 |
| 298 | 20240513 | 141600 | 15288234950 | 47800 | 47900 | 47950 | 47800 | 207 |
| 299 | 20240513 | 141500 | 15278320400 | 47900 | 47950 | 47950 | 47850 | 238 |
| 300 | 20240513 | 141400 | 15266926900 | 47950 | 47850 | 48000 | 47850 | 326 |
| 301 | 20240513 | 141300 | 15251311750 | 47850 | 47850 | 47900 | 47850 | 162 |
| 302 | 20240513 | 141200 | 15243556300 | 47800 | 47850 | 47900 | 47800 | 259 |
| 303 | 20240513 | 141100 | 15231171750 | 47850 | 47850 | 47900 | 47800 | 144 |
| 304 | 20240513 | 141000 | 15224283200 | 47850 | 47900 | 47900 | 47800 | 227 |
| 305 | 20240513 | 140900 | 15213422500 | 47900 | 47900 | 47900 | 47850 | 211 |
| 306 | 20240513 | 140800 | 15203323050 | 47900 | 47900 | 48000 | 47850 | 231 |
| 307 | 20240513 | 140700 | 15192250200 | 47950 | 47950 | 48000 | 47900 | 225 |
| 308 | 20240513 | 140600 | 15181466050 | 47950 | 47900 | 47950 | 47850 | 177 |
| 309 | 20240513 | 140500 | 15172992900 | 47900 | 47900 | 47950 | 47850 | 106 |
| 310 | 20240513 | 140400 | 15167916100 | 47950 | 47950 | 47950 | 47850 | 369 |
| 311 | 20240513 | 140300 | 15150238500 | 47950 | 47900 | 48000 | 47800 | 843 |
| 312 | 20240513 | 140200 | 15109872200 | 47900 | 47900 | 47900 | 47850 | 485 |
| 313 | 20240513 | 140100 | 15086650850 | 47800 | 47900 | 47900 | 47800 | 498 |
| 314 | 20240513 | 140000 | 15062829600 | 47850 | 47850 | 47900 | 47850 | 232 |
| 315 | 20240513 | 135900 | 15051723700 | 47850 | 47950 | 47950 | 47850 | 511 |
| 316 | 20240513 | 135800 | 15027250350 | 47950 | 47950 | 47950 | 47900 | 133 |
| 317 | 20240513 | 135700 | 15020878850 | 47950 | 48000 | 48000 | 47900 | 364 |
| 318 | 20240513 | 135600 | 15003426000 | 47950 | 47950 | 48000 | 47950 | 394 |
| 319 | 20240513 | 135500 | 14984523550 | 47950 | 47950 | 48000 | 47950 | 289 |
| 320 | 20240513 | 135400 | 14970664050 | 48000 | 48000 | 48050 | 47950 | 50 |
| 321 | 20240513 | 135300 | 14968264000 | 48000 | 48000 | 48050 | 48000 | 820 |
| 322 | 20240513 | 135200 | 14928891050 | 48000 | 48050 | 48050 | 48000 | 100 |
| 323 | 20240513 | 135100 | 14924090100 | 48050 | 48050 | 48050 | 48000 | 124 |
| 324 | 20240513 | 135000 | 14918136250 | 48000 | 48100 | 48100 | 48000 | 248 |
| 325 | 20240513 | 134900 | 14906222000 | 48100 | 48100 | 48150 | 48100 | 569 |
| 326 | 20240513 | 134800 | 14878852300 | 47950 | 47950 | 48100 | 47900 | 1650 |
| 327 | 20240513 | 134700 | 14799668000 | 47950 | 47900 | 47950 | 47900 | 94 |
| 328 | 20240513 | 134600 | 14795161550 | 47950 | 47950 | 47950 | 47900 | 75 |
| 329 | 20240513 | 134500 | 14791566000 | 47900 | 47900 | 47950 | 47900 | 175 |
| 330 | 20240513 | 134400 | 14783182150 | 47900 | 47950 | 47950 | 47850 | 77 |
| 331 | 20240513 | 134300 | 14779490900 | 47900 | 47950 | 47950 | 47900 | 122 |
| 332 | 20240513 | 134200 | 14773644250 | 47950 | 48000 | 48000 | 47900 | 75 |
| 333 | 20240513 | 134100 | 14770050450 | 48000 | 47950 | 48000 | 47900 | 130 |
| 334 | 20240513 | 134000 | 14763817650 | 48000 | 47950 | 48000 | 47900 | 76 |
| 335 | 20240513 | 133900 | 14760171600 | 47950 | 47950 | 47950 | 47900 | 76 |
| 336 | 20240513 | 133800 | 14756528050 | 47900 | 47950 | 47950 | 47900 | 24 |
| 337 | 20240513 | 133700 | 14755378200 | 47950 | 47900 | 47950 | 47900 | 49 |
| 338 | 20240513 | 133600 | 14753029600 | 47950 | 47950 | 47950 | 47900 | 217 |
| 339 | 20240513 | 133500 | 14742632600 | 47950 | 47950 | 48000 | 47950 | 170 |
| 340 | 20240513 | 133400 | 14734481000 | 48000 | 48050 | 48050 | 48000 | 103 |
| 341 | 20240513 | 133300 | 14729535350 | 48050 | 48000 | 48050 | 48000 | 73 |
| 342 | 20240513 | 133200 | 14726028100 | 48050 | 48000 | 48050 | 48000 | 78 |
| 343 | 20240513 | 133100 | 14722282650 | 48000 | 47900 | 48050 | 47900 | 1037 |
| 344 | 20240513 | 133000 | 14672539000 | 47950 | 48000 | 48000 | 47900 | 200 |
| 345 | 20240513 | 132900 | 14662949200 | 48000 | 48000 | 48000 | 47950 | 58 |
| 346 | 20240513 | 132800 | 14660166500 | 47950 | 47900 | 48000 | 47900 | 301 |
| 347 | 20240513 | 132700 | 14645734600 | 47850 | 47850 | 47850 | 47800 | 50 |
| 348 | 20240513 | 132600 | 14643342400 | 47850 | 47850 | 47850 | 47750 | 71 |
| 349 | 20240513 | 132500 | 14639951650 | 47850 | 47850 | 47850 | 47750 | 227 |
| 350 | 20240513 | 132400 | 14629099800 | 47900 | 47750 | 47900 | 47750 | 325 |
| 351 | 20240513 | 132300 | 14613563350 | 47750 | 47750 | 47800 | 47700 | 854 |
| 352 | 20240513 | 132200 | 14572818900 | 47700 | 48000 | 48000 | 47700 | 3793 |
| 353 | 20240513 | 132100 | 14391446850 | 48000 | 48000 | 48000 | 48000 | 96 |
| 354 | 20240513 | 132000 | 14386838850 | 48050 | 48050 | 48100 | 48050 | 220 |
| 355 | 20240513 | 131900 | 14376265450 | 48050 | 48050 | 48050 | 48050 | 142 |
| 356 | 20240513 | 131800 | 14369442350 | 48100 | 48050 | 48100 | 48050 | 48 |
| 357 | 20240513 | 131700 | 14367133950 | 48100 | 48150 | 48150 | 48100 | 155 |
| 358 | 20240513 | 131600 | 14359676250 | 48150 | 48200 | 48200 | 48150 | 62 |
| 359 | 20240513 | 131500 | 14356690300 | 48200 | 48200 | 48200 | 48150 | 32 |
| 360 | 20240513 | 131400 | 14355148350 | 48200 | 48100 | 48200 | 48100 | 47 |
| 361 | 20240513 | 131300 | 14352885650 | 48100 | 48000 | 48100 | 47950 | 669 |
| 362 | 20240513 | 131200 | 14320760650 | 48000 | 48000 | 48000 | 47950 | 108 |
| 363 | 20240513 | 131100 | 14315578250 | 48050 | 48050 | 48050 | 48000 | 96 |
| 364 | 20240513 | 131000 | 14310968350 | 48050 | 48150 | 48150 | 48000 | 333 |
| 365 | 20240513 | 130900 | 14294963100 | 48150 | 48150 | 48150 | 48100 | 36 |
| 366 | 20240513 | 130800 | 14293230650 | 48150 | 48200 | 48200 | 48150 | 291 |
| 367 | 20240513 | 130700 | 14279209900 | 48200 | 48150 | 48200 | 48150 | 390 |
| 368 | 20240513 | 130600 | 14260416150 | 48200 | 48300 | 48300 | 48200 | 67 |
| 369 | 20240513 | 130500 | 14257184350 | 48250 | 48300 | 48300 | 48200 | 104 |
| 370 | 20240513 | 130400 | 14252167700 | 48300 | 48200 | 48350 | 48150 | 2116 |
| 371 | 20240513 | 130300 | 14150041750 | 48100 | 48050 | 48200 | 48000 | 764 |
| 372 | 20240513 | 130200 | 14113292900 | 48050 | 47950 | 48050 | 47900 | 945 |
| 373 | 20240513 | 130100 | 14067946250 | 47950 | 47900 | 47950 | 47900 | 39 |
| 374 | 20240513 | 130000 | 14066076400 | 47900 | 47750 | 47950 | 47700 | 671 |
| 375 | 20240513 | 125900 | 14033988200 | 47750 | 47800 | 47800 | 47700 | 546 |
| 376 | 20240513 | 125800 | 14007920850 | 47800 | 47850 | 47900 | 47800 | 104 |
| 377 | 20240513 | 125700 | 14002947300 | 47800 | 47900 | 47900 | 47800 | 584 |
| 378 | 20240513 | 125600 | 13974998450 | 47950 | 47900 | 47950 | 47900 | 23 |
| 379 | 20240513 | 125500 | 13973896000 | 47900 | 47900 | 47900 | 47900 | 12 |
| 380 | 20240513 | 125400 | 13973321200 | 47900 | 47900 | 47950 | 47850 | 56 |
| 381 | 20240513 | 125300 | 13970639050 | 47900 | 47900 | 47950 | 47850 | 129 |
| 382 | 20240513 | 125200 | 13964460900 | 47900 | 47900 | 47950 | 47900 | 28 |
| 383 | 20240513 | 125100 | 13963119200 | 47950 | 47950 | 47950 | 47850 | 47 |
| 384 | 20240513 | 125000 | 13960866450 | 47900 | 47900 | 47950 | 47850 | 107 |
| 385 | 20240513 | 124900 | 13955741050 | 47950 | 47950 | 47950 | 47900 | 22 |
| 386 | 20240513 | 124800 | 13954686250 | 47950 | 47900 | 47950 | 47850 | 155 |
| 387 | 20240513 | 124700 | 13947258500 | 47950 | 47900 | 48000 | 47900 | 146 |
| 388 | 20240513 | 124600 | 13940258150 | 47900 | 47950 | 47950 | 47900 | 77 |
| 389 | 20240513 | 124500 | 13936568600 | 47950 | 47950 | 47950 | 47900 | 45 |
| 390 | 20240513 | 124400 | 13934411250 | 47900 | 47850 | 47900 | 47800 | 447 |
| 391 | 20240513 | 124300 | 13913020500 | 47850 | 47800 | 47850 | 47800 | 172 |
| 392 | 20240513 | 124200 | 13904795500 | 47850 | 47900 | 47900 | 47800 | 136 |
| 393 | 20240513 | 124100 | 13898289450 | 47850 | 47850 | 47900 | 47850 | 180 |
| 394 | 20240513 | 124000 | 13889674550 | 47900 | 47950 | 47950 | 47850 | 339 |
| 395 | 20240513 | 123900 | 13873439350 | 48000 | 47950 | 48000 | 47950 | 28 |
| 396 | 20240513 | 123800 | 13872096050 | 47950 | 47950 | 48000 | 47900 | 327 |
| 397 | 20240513 | 123700 | 13856416700 | 48000 | 47950 | 48000 | 47900 | 64 |
| 398 | 20240513 | 123600 | 13853347200 | 47950 | 47850 | 47950 | 47850 | 856 |
| 399 | 20240513 | 123500 | 13812344950 | 47850 | 47900 | 47900 | 47850 | 55 |
| 400 | 20240513 | 123400 | 13809710850 | 47850 | 47950 | 47950 | 47850 | 227 |
| 401 | 20240513 | 123300 | 13798841650 | 47850 | 48000 | 48050 | 47850 | 423 |
| 402 | 20240513 | 123200 | 13778558750 | 48000 | 48050 | 48050 | 48000 | 76 |
| 403 | 20240513 | 123100 | 13774909700 | 48050 | 48050 | 48050 | 48050 | 41 |
| 404 | 20240513 | 123000 | 13772939650 | 48050 | 48100 | 48150 | 48050 | 213 |
| 405 | 20240513 | 122900 | 13762698200 | 48100 | 48150 | 48150 | 48100 | 29 |
| 406 | 20240513 | 122800 | 13761302300 | 48100 | 48100 | 48100 | 48050 | 44 |
| 407 | 20240513 | 122700 | 13759186250 | 48100 | 48100 | 48150 | 48100 | 65 |
| 408 | 20240513 | 122600 | 13756058600 | 48100 | 48100 | 48150 | 48100 | 133 |
| 409 | 20240513 | 122500 | 13749656200 | 48100 | 48150 | 48150 | 48050 | 101 |
| 410 | 20240513 | 122400 | 13744796600 | 48100 | 48100 | 48150 | 48100 | 60 |
| 411 | 20240513 | 122300 | 13741910350 | 48050 | 48050 | 48100 | 48050 | 23 |
| 412 | 20240513 | 122200 | 13740804500 | 48100 | 48050 | 48150 | 48050 | 770 |
| 413 | 20240513 | 122100 | 13703774000 | 48100 | 48050 | 48100 | 48000 | 30 |
| 414 | 20240513 | 122000 | 13702332800 | 48050 | 48000 | 48050 | 48000 | 82 |
| 415 | 20240513 | 121900 | 13698394200 | 48050 | 48050 | 48050 | 48000 | 62 |
| 416 | 20240513 | 121800 | 13695415200 | 48050 | 48100 | 48100 | 48000 | 54 |
| 417 | 20240513 | 121700 | 13692819800 | 48100 | 48050 | 48100 | 48000 | 217 |
| 418 | 20240513 | 121600 | 13682387200 | 48000 | 48050 | 48050 | 48000 | 150 |
| 419 | 20240513 | 121500 | 13675185950 | 48050 | 48050 | 48050 | 48000 | 41 |
| 420 | 20240513 | 121400 | 13673216350 | 48050 | 48100 | 48150 | 48050 | 387 |
| 421 | 20240513 | 121300 | 13654606200 | 48050 | 48100 | 48150 | 48050 | 224 |
| 422 | 20240513 | 121200 | 13643832200 | 48150 | 48150 | 48150 | 48100 | 69 |
| 423 | 20240513 | 121100 | 13640511400 | 48150 | 48100 | 48150 | 48100 | 59 |
| 424 | 20240513 | 121000 | 13637672400 | 48150 | 48150 | 48150 | 48100 | 184 |
| 425 | 20240513 | 120900 | 13628812900 | 48150 | 48150 | 48150 | 48100 | 7 |
| 426 | 20240513 | 120800 | 13628475900 | 48150 | 48100 | 48150 | 48100 | 128 |
| 427 | 20240513 | 120700 | 13622317200 | 48150 | 48100 | 48150 | 48100 | 87 |
| 428 | 20240513 | 120600 | 13618130150 | 48100 | 48100 | 48150 | 48100 | 39 |
| 429 | 20240513 | 120500 | 13616252900 | 48100 | 48050 | 48100 | 48050 | 38 |
| 430 | 20240513 | 120400 | 13614425450 | 48050 | 48100 | 48150 | 48050 | 200 |
| 431 | 20240513 | 120300 | 13604802750 | 48100 | 48100 | 48100 | 48100 | 24 |
| 432 | 20240513 | 120200 | 13603648350 | 48050 | 48050 | 48100 | 48000 | 39 |
| 433 | 20240513 | 120100 | 13601774400 | 48050 | 48100 | 48100 | 48050 | 483 |
| 434 | 20240513 | 120000 | 13578562250 | 48100 | 48100 | 48150 | 48100 | 197 |
| 435 | 20240513 | 115900 | 13569084650 | 48050 | 48100 | 48100 | 48050 | 44 |
| 436 | 20240513 | 115800 | 13566970250 | 48050 | 48050 | 48100 | 48000 | 62 |
| 437 | 20240513 | 115700 | 13563990950 | 48050 | 47950 | 48050 | 47950 | 89 |
| 438 | 20240513 | 115600 | 13559719000 | 48000 | 47950 | 48000 | 47900 | 120 |
| 439 | 20240513 | 115500 | 13553965100 | 47900 | 47950 | 47950 | 47900 | 72 |
| 440 | 20240513 | 115400 | 13550514100 | 47950 | 48050 | 48050 | 47950 | 77 |
| 441 | 20240513 | 115300 | 13546816050 | 48050 | 48100 | 48100 | 48000 | 224 |
| 442 | 20240513 | 115200 | 13536055100 | 48150 | 48150 | 48150 | 48100 | 116 |
| 443 | 20240513 | 115100 | 13530473300 | 48100 | 48250 | 48400 | 48100 | 1842 |
| 444 | 20240513 | 115000 | 13441429400 | 48250 | 48250 | 48250 | 48200 | 87 |
| 445 | 20240513 | 114900 | 13437232500 | 48250 | 48300 | 48350 | 48250 | 141 |
| 446 | 20240513 | 114800 | 13430428050 | 48300 | 48200 | 48300 | 48000 | 1295 |
| 447 | 20240513 | 114700 | 13367967350 | 48200 | 48100 | 48200 | 48100 | 333 |
| 448 | 20240513 | 114600 | 13351928350 | 48150 | 48100 | 48150 | 48100 | 166 |
| 449 | 20240513 | 114500 | 13343940550 | 48150 | 48100 | 48150 | 48100 | 94 |
| 450 | 20240513 | 114400 | 13339417700 | 48150 | 48150 | 48150 | 48100 | 102 |
| 451 | 20240513 | 114300 | 13334507350 | 48150 | 48100 | 48150 | 48100 | 49 |
| 452 | 20240513 | 114200 | 13332149750 | 48100 | 48100 | 48150 | 48050 | 112 |
| 453 | 20240513 | 114100 | 13326761150 | 48050 | 48100 | 48150 | 48050 | 71 |
| 454 | 20240513 | 114000 | 13323346150 | 48100 | 48050 | 48150 | 48050 | 37 |
| 455 | 20240513 | 113900 | 13321566700 | 48100 | 48200 | 48200 | 48100 | 227 |
| 456 | 20240513 | 113800 | 13310634400 | 48150 | 48200 | 48200 | 48150 | 33 |
| 457 | 20240513 | 113700 | 13309044850 | 48200 | 48200 | 48200 | 48150 | 79 |
| 458 | 20240513 | 113600 | 13305238050 | 48200 | 48200 | 48200 | 48150 | 152 |
| 459 | 20240513 | 113500 | 13297917900 | 48200 | 48250 | 48250 | 48200 | 167 |
| 460 | 20240513 | 113400 | 13289863550 | 48300 | 48150 | 48300 | 48150 | 501 |
| 461 | 20240513 | 113300 | 13265685800 | 48200 | 48250 | 48250 | 48150 | 166 |
| 462 | 20240513 | 113200 | 13257687200 | 48250 | 48200 | 48250 | 48200 | 747 |
| 463 | 20240513 | 113100 | 13221655750 | 48150 | 48000 | 48150 | 48000 | 896 |
| 464 | 20240513 | 113000 | 13178546150 | 48050 | 47750 | 48050 | 47750 | 1819 |
| 465 | 20240513 | 112900 | 13091341750 | 47750 | 47750 | 47800 | 47750 | 63 |
| 466 | 20240513 | 112800 | 13088331700 | 47800 | 47750 | 47800 | 47700 | 104 |
| 467 | 20240513 | 112700 | 13083365550 | 47750 | 47800 | 47800 | 47750 | 47 |
| 468 | 20240513 | 112600 | 13081120850 | 47750 | 47800 | 47800 | 47750 | 74 |
| 469 | 20240513 | 112500 | 13077584650 | 47700 | 47800 | 47800 | 47600 | 596 |
| 470 | 20240513 | 112400 | 13049137950 | 47850 | 47900 | 47900 | 47800 | 94 |
| 471 | 20240513 | 112300 | 13044641900 | 47900 | 47850 | 47900 | 47850 | 168 |
| 472 | 20240513 | 112200 | 13036602500 | 47850 | 47950 | 47950 | 47850 | 944 |
| 473 | 20240513 | 112100 | 12991371700 | 47950 | 47950 | 47950 | 47900 | 310 |
| 474 | 20240513 | 112000 | 12976508950 | 47900 | 47900 | 47950 | 47900 | 53 |
| 475 | 20240513 | 111900 | 12973969600 | 47950 | 47950 | 48000 | 47950 | 157 |
| 476 | 20240513 | 111800 | 12966435100 | 47900 | 47950 | 48000 | 47900 | 798 |
| 477 | 20240513 | 111700 | 12928174450 | 47950 | 47950 | 47950 | 47900 | 843 |
| 478 | 20240513 | 111600 | 12887762400 | 47950 | 47800 | 47950 | 47800 | 1116 |
| 479 | 20240513 | 111500 | 12834334400 | 47800 | 47850 | 47850 | 47800 | 112 |
| 480 | 20240513 | 111400 | 12828978700 | 47850 | 47750 | 47850 | 47700 | 188 |
| 481 | 20240513 | 111300 | 12819996000 | 47750 | 47800 | 47800 | 47700 | 180 |
| 482 | 20240513 | 111200 | 12811404650 | 47750 | 47750 | 47800 | 47750 | 104 |
| 483 | 20240513 | 111100 | 12806436650 | 47750 | 47850 | 47850 | 47750 | 197 |
| 484 | 20240513 | 111000 | 12797018050 | 47800 | 47800 | 47850 | 47750 | 32 |
| 485 | 20240513 | 110900 | 12795488650 | 47750 | 47800 | 47850 | 47750 | 294 |
| 486 | 20240513 | 110800 | 12781429400 | 47800 | 47850 | 47850 | 47800 | 841 |
| 487 | 20240513 | 110700 | 12741191550 | 47850 | 47850 | 47900 | 47800 | 221 |
| 488 | 20240513 | 110600 | 12730617600 | 47850 | 47900 | 47900 | 47850 | 72 |
| 489 | 20240513 | 110500 | 12727170450 | 47900 | 47900 | 47900 | 47850 | 223 |
| 490 | 20240513 | 110400 | 12716496550 | 47850 | 47650 | 47900 | 47650 | 2166 |
| 491 | 20240513 | 110300 | 12613016500 | 47650 | 47650 | 47650 | 47600 | 220 |
| 492 | 20240513 | 110200 | 12602534200 | 47650 | 47550 | 47650 | 47550 | 1248 |
| 493 | 20240513 | 110100 | 12543126750 | 47550 | 47600 | 47600 | 47550 | 197 |
| 494 | 20240513 | 110000 | 12533750950 | 47600 | 47550 | 47600 | 47550 | 343 |
| 495 | 20240513 | 105900 | 12517430400 | 47550 | 47350 | 47650 | 47350 | 729 |
| 496 | 20240513 | 105800 | 12482781600 | 47350 | 47250 | 47350 | 47200 | 720 |
| 497 | 20240513 | 105700 | 12448727200 | 47300 | 47200 | 47300 | 47200 | 380 |
| 498 | 20240513 | 105600 | 12430776350 | 47200 | 47150 | 47250 | 47150 | 2537 |
| 499 | 20240513 | 105500 | 12310973300 | 47200 | 47250 | 47250 | 47150 | 2673 |
| 500 | 20240513 | 105400 | 12184788150 | 47250 | 47250 | 47300 | 47250 | 213 |
| 501 | 20240513 | 105300 | 12174721400 | 47250 | 47300 | 47300 | 47250 | 131 |
| 502 | 20240513 | 105200 | 12168530800 | 47300 | 47300 | 47350 | 47300 | 261 |
| 503 | 20240513 | 105100 | 12156182850 | 47300 | 47300 | 47350 | 47250 | 258 |
| 504 | 20240513 | 105000 | 12143981850 | 47350 | 47250 | 47350 | 47250 | 275 |
| 505 | 20240513 | 104900 | 12130977050 | 47300 | 47250 | 47300 | 47250 | 572 |
| 506 | 20240513 | 104800 | 12103939850 | 47250 | 47300 | 47350 | 47250 | 888 |
| 507 | 20240513 | 104700 | 12061970200 | 47350 | 47300 | 47350 | 47300 | 108 |
| 508 | 20240513 | 104600 | 12056861250 | 47300 | 47350 | 47400 | 47300 | 1654 |
| 509 | 20240513 | 104500 | 11978560600 | 47350 | 47350 | 47400 | 47350 | 231 |
| 510 | 20240513 | 104400 | 11967621000 | 47350 | 47400 | 47400 | 47350 | 175 |
| 511 | 20240513 | 104300 | 11959332050 | 47400 | 47450 | 47450 | 47350 | 237 |
| 512 | 20240513 | 104200 | 11948100950 | 47400 | 47400 | 47450 | 47350 | 288 |
| 513 | 20240513 | 104100 | 11934453250 | 47400 | 47450 | 47450 | 47400 | 255 |
| 514 | 20240513 | 104000 | 11922362300 | 47400 | 47450 | 47500 | 47400 | 60 |
| 515 | 20240513 | 103900 | 11919516150 | 47400 | 47500 | 47500 | 47400 | 436 |
| 516 | 20240513 | 103800 | 11898813650 | 47500 | 47650 | 47650 | 47500 | 161 |
| 517 | 20240513 | 103700 | 11891148450 | 47600 | 47700 | 47700 | 47600 | 388 |
| 518 | 20240513 | 103600 | 11872655250 | 47700 | 47600 | 47700 | 47600 | 968 |
| 519 | 20240513 | 103500 | 11826511400 | 47650 | 47400 | 47650 | 47400 | 1297 |
| 520 | 20240513 | 103400 | 11764872900 | 47450 | 47250 | 47450 | 47200 | 1090 |
| 521 | 20240513 | 103300 | 11713351000 | 47250 | 47250 | 47250 | 47200 | 555 |
| 522 | 20240513 | 103200 | 11687145000 | 47250 | 47300 | 47300 | 47200 | 445 |
| 523 | 20240513 | 103100 | 11666124300 | 47300 | 47300 | 47300 | 47250 | 159 |
| 524 | 20240513 | 103000 | 11658603700 | 47250 | 47300 | 47300 | 47200 | 1946 |
| 525 | 20240513 | 102900 | 11566638700 | 47300 | 47300 | 47350 | 47300 | 262 |
| 526 | 20240513 | 102800 | 11554244400 | 47350 | 47300 | 47350 | 47300 | 206 |
| 527 | 20240513 | 102700 | 11544497600 | 47300 | 47250 | 47350 | 47250 | 423 |
| 528 | 20240513 | 102600 | 11524506250 | 47300 | 47350 | 47350 | 47300 | 306 |
| 529 | 20240513 | 102500 | 11510023350 | 47350 | 47450 | 47450 | 47350 | 451 |
| 530 | 20240513 | 102400 | 11488657250 | 47400 | 47250 | 47450 | 47250 | 1287 |
| 531 | 20240513 | 102300 | 11427760800 | 47250 | 47300 | 47300 | 47250 | 532 |
| 532 | 20240513 | 102200 | 11402622250 | 47300 | 47300 | 47350 | 47250 | 594 |
| 533 | 20240513 | 102100 | 11374526950 | 47300 | 47300 | 47350 | 47300 | 216 |
| 534 | 20240513 | 102000 | 11364306800 | 47350 | 47400 | 47400 | 47300 | 967 |
| 535 | 20240513 | 101900 | 11318510000 | 47400 | 47450 | 47450 | 47400 | 318 |
| 536 | 20240513 | 101800 | 11303429800 | 47450 | 47450 | 47500 | 47450 | 202 |
| 537 | 20240513 | 101700 | 11293842400 | 47500 | 47450 | 47500 | 47450 | 319 |
| 538 | 20240513 | 101600 | 11278703600 | 47450 | 47500 | 47550 | 47450 | 380 |
| 539 | 20240513 | 101500 | 11260647900 | 47500 | 47550 | 47550 | 47500 | 409 |
| 540 | 20240513 | 101400 | 11241219550 | 47550 | 47500 | 47550 | 47450 | 371 |
| 541 | 20240513 | 101300 | 11223602500 | 47450 | 47500 | 47550 | 47450 | 745 |
| 542 | 20240513 | 101200 | 11188231700 | 47450 | 47500 | 47550 | 47450 | 650 |
| 543 | 20240513 | 101100 | 11157357050 | 47550 | 47550 | 47550 | 47500 | 296 |
| 544 | 20240513 | 101000 | 11143286750 | 47550 | 47600 | 47600 | 47550 | 152 |
| 545 | 20240513 | 100900 | 11136054700 | 47600 | 47650 | 47650 | 47550 | 1924 |
| 546 | 20240513 | 100800 | 11044465700 | 47650 | 47700 | 47750 | 47650 | 367 |
| 547 | 20240513 | 100700 | 11026964850 | 47700 | 47700 | 47750 | 47650 | 456 |
| 548 | 20240513 | 100600 | 11005221550 | 47700 | 47600 | 47750 | 47550 | 348 |
| 549 | 20240513 | 100500 | 10988637900 | 47600 | 47600 | 47700 | 47550 | 875 |
| 550 | 20240513 | 100400 | 10946958350 | 47550 | 47600 | 47600 | 47550 | 439 |
| 551 | 20240513 | 100300 | 10926079350 | 47550 | 47500 | 47550 | 47500 | 231 |
| 552 | 20240513 | 100200 | 10915098700 | 47500 | 47500 | 47600 | 47500 | 1641 |
| 553 | 20240513 | 100100 | 10837043000 | 47550 | 47500 | 47550 | 47500 | 422 |
| 554 | 20240513 | 100000 | 10816992200 | 47500 | 47200 | 47550 | 47200 | 2015 |
| 555 | 20240513 | 095900 | 10721612200 | 47200 | 47150 | 47300 | 47150 | 819 |
| 556 | 20240513 | 095800 | 10682958450 | 47150 | 47200 | 47250 | 47150 | 999 |
| 557 | 20240513 | 095700 | 10635835300 | 47200 | 47150 | 47300 | 47150 | 1959 |
| 558 | 20240513 | 095600 | 10543354100 | 47150 | 47150 | 47200 | 47150 | 1260 |
| 559 | 20240513 | 095500 | 10483921650 | 47200 | 47200 | 47250 | 47150 | 1841 |
| 560 | 20240513 | 095400 | 10397025550 | 47250 | 47250 | 47300 | 47200 | 1304 |
| 561 | 20240513 | 095300 | 10335418600 | 47250 | 47350 | 47350 | 47250 | 1189 |
| 562 | 20240513 | 095200 | 10279198650 | 47350 | 47400 | 47400 | 47300 | 1673 |
| 563 | 20240513 | 095100 | 10199995200 | 47350 | 47500 | 47500 | 47350 | 2266 |
| 564 | 20240513 | 095000 | 10092592550 | 47500 | 47500 | 47500 | 47400 | 959 |
| 565 | 20240513 | 094900 | 10047106600 | 47450 | 47550 | 47550 | 47450 | 1498 |
| 566 | 20240513 | 094800 | 9975958200 | 47500 | 47550 | 47550 | 47500 | 2411 |
| 567 | 20240513 | 094700 | 9861364800 | 47600 | 47700 | 47750 | 47600 | 2945 |
| 568 | 20240513 | 094600 | 9721036000 | 47700 | 47800 | 47800 | 47700 | 851 |
| 569 | 20240513 | 094500 | 9680407250 | 47800 | 47800 | 47900 | 47750 | 1136 |
| 570 | 20240513 | 094400 | 9626099450 | 47800 | 47800 | 47900 | 47800 | 2552 |
| 571 | 20240513 | 094300 | 9503950900 | 47850 | 47850 | 47900 | 47700 | 4736 |
| 572 | 20240513 | 094200 | 9277497950 | 47850 | 47700 | 47900 | 47650 | 2813 |
| 573 | 20240513 | 094100 | 9143161150 | 47600 | 47400 | 47650 | 47400 | 2093 |
| 574 | 20240513 | 094000 | 9043641150 | 47450 | 47300 | 47450 | 47250 | 1096 |
| 575 | 20240513 | 093900 | 8991719700 | 47350 | 47200 | 47350 | 47200 | 1562 |
| 576 | 20240513 | 093800 | 8917896800 | 47200 | 47050 | 47300 | 47000 | 4323 |
| 577 | 20240513 | 093700 | 8713897750 | 47000 | 47100 | 47150 | 47000 | 1622 |
| 578 | 20240513 | 093600 | 8637523800 | 47150 | 47150 | 47200 | 47100 | 1003 |
| 579 | 20240513 | 093500 | 8590231650 | 47150 | 47250 | 47250 | 47150 | 1303 |
| 580 | 20240513 | 093400 | 8528731050 | 47250 | 47250 | 47300 | 47200 | 1210 |
| 581 | 20240513 | 093300 | 8471560950 | 47250 | 47200 | 47350 | 47150 | 1718 |
| 582 | 20240513 | 093200 | 8390434700 | 47150 | 47300 | 47300 | 47150 | 1422 |
| 583 | 20240513 | 093100 | 8323335750 | 47350 | 47300 | 47350 | 47150 | 2704 |
| 584 | 20240513 | 093000 | 8195600550 | 47300 | 47350 | 47400 | 47300 | 1651 |
| 585 | 20240513 | 092900 | 8117469450 | 47350 | 47550 | 47600 | 47350 | 4251 |
| 586 | 20240513 | 092800 | 7915771400 | 47600 | 47650 | 47650 | 47550 | 1415 |
| 587 | 20240513 | 092700 | 7848394150 | 47650 | 47800 | 47800 | 47650 | 1857 |
| 588 | 20240513 | 092600 | 7759760150 | 47750 | 47650 | 47800 | 47600 | 4643 |
| 589 | 20240513 | 092500 | 7538333000 | 47700 | 48000 | 48000 | 47700 | 3414 |
| 590 | 20240513 | 092400 | 7374865850 | 48000 | 48000 | 48100 | 47950 | 2604 |
| 591 | 20240513 | 092300 | 7249842100 | 48000 | 48200 | 48250 | 48000 | 2985 |
| 592 | 20240513 | 092200 | 7106201250 | 48200 | 48300 | 48350 | 48200 | 4080 |
| 593 | 20240513 | 092100 | 6909342800 | 48300 | 48550 | 48550 | 48300 | 4142 |
| 594 | 20240513 | 092000 | 6708702200 | 48550 | 48550 | 48650 | 48550 | 1507 |
| 595 | 20240513 | 091900 | 6635488800 | 48550 | 48700 | 48700 | 48550 | 1780 |
| 596 | 20240513 | 091800 | 6548951050 | 48550 | 48800 | 48800 | 48500 | 6814 |
| 597 | 20240513 | 091700 | 6217332650 | 48850 | 49050 | 49100 | 48800 | 5430 |
| 598 | 20240513 | 091600 | 5951633850 | 49100 | 49550 | 49550 | 49050 | 2345 |
| 599 | 20240513 | 091500 | 5836143350 | 49550 | 49750 | 49900 | 49550 | 3981 |
| 600 | 20240513 | 091400 | 5637924150 | 49700 | 49500 | 49850 | 49450 | 10229 |
| 601 | 20240513 | 091300 | 5129640600 | 49500 | 49550 | 49650 | 49450 | 3349 |
| 602 | 20240513 | 091200 | 4963638800 | 49550 | 49450 | 49600 | 49450 | 4105 |
| 603 | 20240513 | 091100 | 4760334800 | 49500 | 49300 | 49600 | 49250 | 5073 |
| 604 | 20240513 | 091000 | 4509341600 | 49250 | 49200 | 49400 | 49050 | 6652 |
| 605 | 20240513 | 090900 | 4181656200 | 49200 | 49400 | 49450 | 49150 | 4748 |
| 606 | 20240513 | 090800 | 3947397350 | 49500 | 49700 | 49900 | 49250 | 10540 |
| 607 | 20240513 | 090700 | 3424808850 | 49700 | 49750 | 49800 | 49600 | 4198 |
| 608 | 20240513 | 090600 | 3216155200 | 49850 | 50200 | 50300 | 49750 | 7663 |
| 609 | 20240513 | 090500 | 2833251150 | 50100 | 49800 | 50300 | 49650 | 14900 |
| 610 | 20240513 | 090400 | 2088427000 | 49850 | 49550 | 49950 | 49550 | 12734 |
| 611 | 20240513 | 090300 | 1454303700 | 49550 | 48950 | 49550 | 48950 | 8865 |
| 612 | 20240513 | 090200 | 1017657450 | 48950 | 48550 | 49000 | 48500 | 8091 |
| 613 | 20240513 | 090100 | 622883250 | 48650 | 48800 | 48950 | 48550 | 4994 |
| 614 | 20240513 | 090000 | 378907000 | 48800 | 48400 | 48800 | 48400 | 7768 |