33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 190400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 4072 |
| 3 | 20240521 | 190300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20240521 | 190200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20240521 | 190100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20240521 | 190000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20240521 | 185900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20240521 | 185800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20240521 | 185700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20240521 | 185600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20240521 | 185500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20240521 | 185400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20240521 | 185300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20240521 | 185200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20240521 | 185100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20240521 | 185000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20240521 | 184900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20240521 | 184800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20240521 | 184700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20240521 | 184600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20240521 | 184500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20240521 | 184400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20240521 | 184300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20240521 | 184200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20240521 | 184100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20240521 | 184000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20240521 | 183900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20240521 | 183800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20240521 | 183700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20240521 | 183600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20240521 | 183500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20240521 | 183400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 4072 |
| 33 | 20240521 | 183300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20240521 | 183200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20240521 | 183100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20240521 | 183000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20240521 | 182900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20240521 | 182800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20240521 | 182700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20240521 | 182600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20240521 | 182500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20240521 | 182400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20240521 | 182300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20240521 | 182200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20240521 | 182100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20240521 | 182000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20240521 | 181900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20240521 | 181800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20240521 | 181700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20240521 | 181600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20240521 | 181500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20240521 | 181400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20240521 | 181300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20240521 | 181200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20240521 | 181100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20240521 | 181000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20240521 | 180900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20240521 | 180800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20240521 | 180700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20240521 | 180600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20240521 | 180500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20240521 | 180400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 4072 |
| 63 | 20240521 | 180300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20240521 | 180200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20240521 | 180100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20240521 | 180000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20240521 | 175900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20240521 | 175800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20240521 | 175700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20240521 | 175600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20240521 | 175500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20240521 | 175400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20240521 | 175300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20240521 | 175200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20240521 | 175100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20240521 | 175000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20240521 | 174900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20240521 | 174800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20240521 | 174700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20240521 | 174600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20240521 | 174500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20240521 | 174400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20240521 | 174300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20240521 | 174200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20240521 | 174100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20240521 | 174000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20240521 | 173900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20240521 | 173800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20240521 | 173700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20240521 | 173600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20240521 | 173500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20240521 | 173400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 4072 |
| 93 | 20240521 | 173300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20240521 | 173200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20240521 | 173100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20240521 | 173000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20240521 | 172900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20240521 | 172800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20240521 | 172700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20240521 | 172600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20240521 | 172500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20240521 | 172400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20240521 | 172300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20240521 | 172200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20240521 | 172100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20240521 | 172000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20240521 | 171900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20240521 | 171800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20240521 | 171700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20240521 | 171600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20240521 | 171500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20240521 | 171400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20240521 | 171300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20240521 | 171200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20240521 | 171100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20240521 | 171000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20240521 | 170900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20240521 | 170800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20240521 | 170700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20240521 | 170600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20240521 | 170500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20240521 | 170400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 4072 |
| 123 | 20240521 | 170300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20240521 | 170200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20240521 | 170100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20240521 | 170000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20240521 | 165900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20240521 | 165800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20240521 | 165700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20240521 | 165600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20240521 | 165500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20240521 | 165400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20240521 | 165300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20240521 | 165200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20240521 | 165100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20240521 | 165000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20240521 | 164900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20240521 | 164800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20240521 | 164700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20240521 | 164600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20240521 | 164500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20240521 | 164400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20240521 | 164300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20240521 | 164200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20240521 | 164100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20240521 | 164000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20240521 | 163900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20240521 | 163800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20240521 | 163700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20240521 | 163600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20240521 | 163500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20240521 | 163400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 4072 |
| 153 | 20240521 | 163300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20240521 | 163200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20240521 | 163100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20240521 | 163000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20240521 | 162900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20240521 | 162800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20240521 | 162700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20240521 | 162600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20240521 | 162500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20240521 | 162400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20240521 | 162300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20240521 | 162200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20240521 | 162100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20240521 | 162000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20240521 | 161900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20240521 | 161800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20240521 | 161700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20240521 | 161600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20240521 | 161500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20240521 | 161400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20240521 | 161300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20240521 | 161200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20240521 | 161100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20240521 | 161000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20240521 | 160900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20240521 | 160800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20240521 | 160700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20240521 | 160600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20240521 | 160500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20240521 | 160400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 4072 |
| 183 | 20240521 | 160300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20240521 | 160200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20240521 | 160100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20240521 | 160000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20240521 | 155900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20240521 | 155800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20240521 | 155700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20240521 | 155600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20240521 | 155500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20240521 | 155400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20240521 | 155300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20240521 | 155200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20240521 | 155100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20240521 | 155000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20240521 | 154900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20240521 | 154800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20240521 | 154700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20240521 | 154600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20240521 | 154500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20240521 | 154400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20240521 | 154300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20240521 | 154200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 205 | 20240521 | 154100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 206 | 20240521 | 154000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 207 | 20240521 | 153900 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 208 | 20240521 | 153800 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 209 | 20240521 | 153700 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 210 | 20240521 | 153600 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 211 | 20240521 | 153500 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 212 | 20240521 | 153400 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 4072 |
| 213 | 20240521 | 153300 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 214 | 20240521 | 153200 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 215 | 20240521 | 153100 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 216 | 20240521 | 153000 | 12474334800 | 48050 | 48050 | 48050 | 48050 | 4072 |
| 217 | 20240521 | 152900 | 12278675200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20240521 | 152800 | 12278675200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20240521 | 152700 | 12278675200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20240521 | 152600 | 12278675200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20240521 | 152500 | 12278675200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20240521 | 152400 | 12278675200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20240521 | 152300 | 12278675200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20240521 | 152200 | 12278675200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20240521 | 152100 | 12278675200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20240521 | 152000 | 12278675200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20240521 | 151900 | 12278675200 | 48150 | 48100 | 48150 | 48050 | 1022 |
| 228 | 20240521 | 151800 | 12229507150 | 48100 | 48050 | 48100 | 48000 | 845 |
| 229 | 20240521 | 151700 | 12188896300 | 48050 | 48000 | 48050 | 48000 | 2180 |
| 230 | 20240521 | 151600 | 12084238400 | 48050 | 48100 | 48100 | 48000 | 4498 |
| 231 | 20240521 | 151500 | 11868108900 | 48100 | 48100 | 48100 | 48100 | 353 |
| 232 | 20240521 | 151400 | 11851129600 | 48100 | 48100 | 48150 | 48100 | 2471 |
| 233 | 20240521 | 151300 | 11732272050 | 48100 | 48150 | 48150 | 48100 | 236 |
| 234 | 20240521 | 151200 | 11720919550 | 48150 | 48150 | 48200 | 48100 | 659 |
| 235 | 20240521 | 151100 | 11689189000 | 48150 | 48150 | 48200 | 48100 | 907 |
| 236 | 20240521 | 151000 | 11645518050 | 48200 | 48150 | 48200 | 48150 | 672 |
| 237 | 20240521 | 150900 | 11613158600 | 48200 | 48200 | 48200 | 48150 | 291 |
| 238 | 20240521 | 150800 | 11599139400 | 48150 | 48150 | 48200 | 48150 | 378 |
| 239 | 20240521 | 150700 | 11580934850 | 48150 | 48150 | 48200 | 48150 | 295 |
| 240 | 20240521 | 150600 | 11566725350 | 48200 | 48250 | 48250 | 48200 | 1157 |
| 241 | 20240521 | 150500 | 11510952700 | 48250 | 48250 | 48250 | 48200 | 277 |
| 242 | 20240521 | 150400 | 11497592350 | 48250 | 48200 | 48250 | 48200 | 179 |
| 243 | 20240521 | 150300 | 11488961400 | 48200 | 48150 | 48200 | 48150 | 456 |
| 244 | 20240521 | 150200 | 11466985500 | 48150 | 48150 | 48200 | 48150 | 1094 |
| 245 | 20240521 | 150100 | 11414298650 | 48150 | 48200 | 48200 | 48150 | 103 |
| 246 | 20240521 | 150000 | 11409336650 | 48200 | 48150 | 48200 | 48150 | 162 |
| 247 | 20240521 | 145900 | 11401530550 | 48200 | 48100 | 48200 | 48100 | 436 |
| 248 | 20240521 | 145800 | 11380548600 | 48100 | 48150 | 48150 | 48100 | 1224 |
| 249 | 20240521 | 145700 | 11321647400 | 48100 | 48100 | 48150 | 48100 | 1315 |
| 250 | 20240521 | 145600 | 11258390600 | 48100 | 48200 | 48200 | 48100 | 1426 |
| 251 | 20240521 | 145500 | 11189728100 | 48300 | 48200 | 48300 | 48150 | 1201 |
| 252 | 20240521 | 145400 | 11131874550 | 48250 | 48250 | 48250 | 48200 | 590 |
| 253 | 20240521 | 145300 | 11103409300 | 48250 | 48250 | 48250 | 48250 | 59 |
| 254 | 20240521 | 145200 | 11100562550 | 48200 | 48150 | 48200 | 48150 | 382 |
| 255 | 20240521 | 145100 | 11082155300 | 48200 | 48150 | 48200 | 48150 | 219 |
| 256 | 20240521 | 145000 | 11071609400 | 48200 | 48150 | 48200 | 48150 | 225 |
| 257 | 20240521 | 144900 | 11060774150 | 48150 | 48200 | 48200 | 48150 | 145 |
| 258 | 20240521 | 144800 | 11053790200 | 48200 | 48150 | 48200 | 48150 | 220 |
| 259 | 20240521 | 144700 | 11043190650 | 48150 | 48200 | 48200 | 48150 | 40 |
| 260 | 20240521 | 144600 | 11041263700 | 48150 | 48150 | 48200 | 48150 | 723 |
| 261 | 20240521 | 144500 | 11006448900 | 48150 | 48200 | 48200 | 48150 | 123 |
| 262 | 20240521 | 144400 | 11000524700 | 48200 | 48150 | 48200 | 48150 | 95 |
| 263 | 20240521 | 144300 | 10995948000 | 48200 | 48200 | 48200 | 48150 | 189 |
| 264 | 20240521 | 144200 | 10986843050 | 48200 | 48150 | 48200 | 48150 | 159 |
| 265 | 20240521 | 144100 | 10979186900 | 48150 | 48200 | 48200 | 48150 | 423 |
| 266 | 20240521 | 144000 | 10958800950 | 48200 | 48200 | 48200 | 48150 | 77 |
| 267 | 20240521 | 143900 | 10955091750 | 48200 | 48200 | 48200 | 48150 | 121 |
| 268 | 20240521 | 143800 | 10949261600 | 48150 | 48150 | 48200 | 48150 | 97 |
| 269 | 20240521 | 143700 | 10944590850 | 48150 | 48200 | 48200 | 48150 | 532 |
| 270 | 20240521 | 143600 | 10918970250 | 48200 | 48150 | 48200 | 48150 | 102 |
| 271 | 20240521 | 143500 | 10914058750 | 48200 | 48200 | 48250 | 48200 | 63 |
| 272 | 20240521 | 143400 | 10911022050 | 48250 | 48250 | 48250 | 48150 | 1369 |
| 273 | 20240521 | 143300 | 10845022650 | 48250 | 48200 | 48250 | 48200 | 188 |
| 274 | 20240521 | 143200 | 10835961000 | 48200 | 48200 | 48200 | 48150 | 268 |
| 275 | 20240521 | 143100 | 10823045600 | 48200 | 48150 | 48200 | 48150 | 442 |
| 276 | 20240521 | 143000 | 10801743600 | 48200 | 48150 | 48200 | 48150 | 111 |
| 277 | 20240521 | 142900 | 10796397550 | 48150 | 48150 | 48200 | 48150 | 130 |
| 278 | 20240521 | 142800 | 10790137850 | 48150 | 48200 | 48200 | 48150 | 241 |
| 279 | 20240521 | 142700 | 10778533250 | 48150 | 48150 | 48200 | 48150 | 114 |
| 280 | 20240521 | 142600 | 10773043950 | 48150 | 48200 | 48200 | 48150 | 227 |
| 281 | 20240521 | 142500 | 10762103850 | 48200 | 48200 | 48250 | 48200 | 90 |
| 282 | 20240521 | 142400 | 10757765750 | 48200 | 48250 | 48250 | 48200 | 55 |
| 283 | 20240521 | 142300 | 10755114700 | 48250 | 48200 | 48250 | 48200 | 2 |
| 284 | 20240521 | 142200 | 10755018250 | 48200 | 48200 | 48250 | 48200 | 510 |
| 285 | 20240521 | 142100 | 10730436150 | 48200 | 48250 | 48400 | 48200 | 726 |
| 286 | 20240521 | 142000 | 10695402600 | 48250 | 48250 | 48250 | 48200 | 147 |
| 287 | 20240521 | 141900 | 10688315100 | 48250 | 48300 | 48350 | 48250 | 295 |
| 288 | 20240521 | 141800 | 10674072150 | 48300 | 48300 | 48300 | 48250 | 95 |
| 289 | 20240521 | 141700 | 10669487300 | 48300 | 48300 | 48300 | 48250 | 108 |
| 290 | 20240521 | 141600 | 10664274700 | 48300 | 48350 | 48350 | 48300 | 95 |
| 291 | 20240521 | 141500 | 10659683800 | 48350 | 48250 | 48350 | 48250 | 688 |
| 292 | 20240521 | 141400 | 10626480100 | 48250 | 48200 | 48250 | 48200 | 154 |
| 293 | 20240521 | 141300 | 10619050600 | 48200 | 48250 | 48250 | 48200 | 50 |
| 294 | 20240521 | 141200 | 10616640300 | 48200 | 48200 | 48200 | 48200 | 190 |
| 295 | 20240521 | 141100 | 10607482300 | 48150 | 48150 | 48150 | 48150 | 115 |
| 296 | 20240521 | 141000 | 10601945050 | 48150 | 48200 | 48200 | 48150 | 90 |
| 297 | 20240521 | 140900 | 10597609250 | 48200 | 48150 | 48200 | 48150 | 388 |
| 298 | 20240521 | 140800 | 10578921050 | 48200 | 48200 | 48200 | 48150 | 56 |
| 299 | 20240521 | 140700 | 10576224050 | 48200 | 48200 | 48200 | 48150 | 933 |
| 300 | 20240521 | 140600 | 10531270900 | 48200 | 48200 | 48200 | 48200 | 184 |
| 301 | 20240521 | 140500 | 10522402100 | 48200 | 48200 | 48200 | 48150 | 497 |
| 302 | 20240521 | 140400 | 10498447600 | 48150 | 48200 | 48200 | 48150 | 798 |
| 303 | 20240521 | 140300 | 10459984950 | 48200 | 48200 | 48250 | 48200 | 78 |
| 304 | 20240521 | 140200 | 10456225200 | 48200 | 48200 | 48250 | 48200 | 252 |
| 305 | 20240521 | 140100 | 10444078550 | 48200 | 48200 | 48250 | 48200 | 44 |
| 306 | 20240521 | 140000 | 10441956300 | 48200 | 48200 | 48250 | 48200 | 105 |
| 307 | 20240521 | 135900 | 10436893750 | 48200 | 48250 | 48250 | 48200 | 152 |
| 308 | 20240521 | 135800 | 10429566550 | 48200 | 48250 | 48250 | 48200 | 39 |
| 309 | 20240521 | 135700 | 10427686650 | 48200 | 48200 | 48250 | 48200 | 295 |
| 310 | 20240521 | 135600 | 10413467400 | 48200 | 48200 | 48250 | 48200 | 78 |
| 311 | 20240521 | 135500 | 10409707700 | 48200 | 48250 | 48250 | 48200 | 130 |
| 312 | 20240521 | 135400 | 10403439050 | 48250 | 48200 | 48250 | 48200 | 323 |
| 313 | 20240521 | 135300 | 10387870150 | 48200 | 48200 | 48200 | 48200 | 33 |
| 314 | 20240521 | 135200 | 10386279550 | 48200 | 48250 | 48250 | 48200 | 1054 |
| 315 | 20240521 | 135100 | 10335475600 | 48200 | 48250 | 48250 | 48200 | 100 |
| 316 | 20240521 | 135000 | 10330653200 | 48250 | 48250 | 48300 | 48250 | 243 |
| 317 | 20240521 | 134900 | 10318928400 | 48250 | 48250 | 48250 | 48200 | 219 |
| 318 | 20240521 | 134800 | 10308363850 | 48250 | 48250 | 48300 | 48250 | 868 |
| 319 | 20240521 | 134700 | 10266481600 | 48250 | 48250 | 48250 | 48200 | 486 |
| 320 | 20240521 | 134600 | 10243049650 | 48200 | 48250 | 48250 | 48200 | 71 |
| 321 | 20240521 | 134500 | 10239626300 | 48250 | 48250 | 48250 | 48200 | 75 |
| 322 | 20240521 | 134400 | 10236010600 | 48250 | 48200 | 48250 | 48200 | 61 |
| 323 | 20240521 | 134300 | 10233067400 | 48200 | 48200 | 48250 | 48200 | 175 |
| 324 | 20240521 | 134200 | 10224630650 | 48250 | 48250 | 48250 | 48200 | 17 |
| 325 | 20240521 | 134100 | 10223810450 | 48200 | 48200 | 48250 | 48200 | 55 |
| 326 | 20240521 | 134000 | 10221159150 | 48250 | 48250 | 48250 | 48250 | 40 |
| 327 | 20240521 | 133900 | 10219229150 | 48250 | 48200 | 48250 | 48200 | 515 |
| 328 | 20240521 | 133800 | 10194402100 | 48250 | 48200 | 48250 | 48200 | 528 |
| 329 | 20240521 | 133700 | 10168952450 | 48200 | 48200 | 48250 | 48200 | 456 |
| 330 | 20240521 | 133600 | 10146972500 | 48150 | 48200 | 48200 | 48150 | 370 |
| 331 | 20240521 | 133500 | 10129142100 | 48200 | 48150 | 48200 | 48150 | 106 |
| 332 | 20240521 | 133400 | 10124038050 | 48200 | 48150 | 48200 | 48150 | 15 |
| 333 | 20240521 | 133300 | 10123315650 | 48150 | 48150 | 48200 | 48150 | 190 |
| 334 | 20240521 | 133200 | 10114167050 | 48200 | 48200 | 48200 | 48150 | 136 |
| 335 | 20240521 | 133100 | 10107614850 | 48200 | 48200 | 48200 | 48150 | 87 |
| 336 | 20240521 | 133000 | 10103424500 | 48150 | 48150 | 48200 | 48150 | 54 |
| 337 | 20240521 | 132900 | 10100824000 | 48150 | 48150 | 48200 | 48150 | 234 |
| 338 | 20240521 | 132800 | 10089550900 | 48150 | 48150 | 48200 | 48150 | 75 |
| 339 | 20240521 | 132700 | 10085938850 | 48150 | 48150 | 48200 | 48150 | 254 |
| 340 | 20240521 | 132600 | 10073707700 | 48150 | 48150 | 48200 | 48150 | 190 |
| 341 | 20240521 | 132500 | 10064554050 | 48150 | 48200 | 48200 | 48150 | 84 |
| 342 | 20240521 | 132400 | 10060508100 | 48200 | 48200 | 48200 | 48150 | 76 |
| 343 | 20240521 | 132300 | 10056847350 | 48200 | 48250 | 48250 | 48200 | 572 |
| 344 | 20240521 | 132200 | 10029276050 | 48250 | 48250 | 48250 | 48200 | 48 |
| 345 | 20240521 | 132100 | 10026962200 | 48200 | 48200 | 48200 | 48200 | 81 |
| 346 | 20240521 | 132000 | 10023058000 | 48200 | 48250 | 48250 | 48200 | 203 |
| 347 | 20240521 | 131900 | 10013263300 | 48200 | 48250 | 48250 | 48200 | 187 |
| 348 | 20240521 | 131800 | 10004249850 | 48200 | 48250 | 48250 | 48200 | 208 |
| 349 | 20240521 | 131700 | 9994214000 | 48250 | 48200 | 48250 | 48200 | 260 |
| 350 | 20240521 | 131600 | 9981681950 | 48200 | 48250 | 48250 | 48200 | 901 |
| 351 | 20240521 | 131500 | 9938253200 | 48200 | 48200 | 48200 | 48200 | 301 |
| 352 | 20240521 | 131400 | 9923745000 | 48200 | 48200 | 48200 | 48200 | 196 |
| 353 | 20240521 | 131300 | 9914297800 | 48200 | 48200 | 48250 | 48200 | 57 |
| 354 | 20240521 | 131200 | 9911550250 | 48200 | 48200 | 48250 | 48200 | 16 |
| 355 | 20240521 | 131100 | 9910778350 | 48250 | 48250 | 48250 | 48200 | 207 |
| 356 | 20240521 | 131000 | 9900792800 | 48200 | 48250 | 48250 | 48200 | 34 |
| 357 | 20240521 | 130900 | 9899153950 | 48250 | 48200 | 48250 | 48200 | 348 |
| 358 | 20240521 | 130800 | 9882365100 | 48200 | 48250 | 48250 | 48200 | 136 |
| 359 | 20240521 | 130700 | 9875809450 | 48200 | 48200 | 48250 | 48200 | 386 |
| 360 | 20240521 | 130600 | 9857204050 | 48200 | 48250 | 48250 | 48200 | 65 |
| 361 | 20240521 | 130500 | 9854070650 | 48200 | 48250 | 48250 | 48200 | 47 |
| 362 | 20240521 | 130400 | 9851805050 | 48250 | 48250 | 48250 | 48250 | 259 |
| 363 | 20240521 | 130300 | 9839308300 | 48200 | 48250 | 48250 | 48200 | 395 |
| 364 | 20240521 | 130200 | 9820262000 | 48250 | 48200 | 48250 | 48200 | 57 |
| 365 | 20240521 | 130100 | 9817512000 | 48200 | 48150 | 48200 | 48150 | 289 |
| 366 | 20240521 | 130000 | 9803582250 | 48200 | 48150 | 48200 | 48100 | 338 |
| 367 | 20240521 | 125900 | 9787307600 | 48150 | 48150 | 48200 | 48150 | 345 |
| 368 | 20240521 | 125800 | 9770692600 | 48200 | 48150 | 48200 | 48150 | 298 |
| 369 | 20240521 | 125700 | 9756343750 | 48200 | 48150 | 48200 | 48150 | 417 |
| 370 | 20240521 | 125600 | 9736264850 | 48150 | 48200 | 48200 | 48150 | 118 |
| 371 | 20240521 | 125500 | 9730581650 | 48150 | 48200 | 48250 | 48150 | 670 |
| 372 | 20240521 | 125400 | 9698288000 | 48200 | 48250 | 48250 | 48200 | 187 |
| 373 | 20240521 | 125300 | 9689274000 | 48200 | 48250 | 48250 | 48200 | 198 |
| 374 | 20240521 | 125200 | 9679729800 | 48200 | 48250 | 48250 | 48200 | 361 |
| 375 | 20240521 | 125100 | 9662324450 | 48200 | 48300 | 48300 | 48200 | 322 |
| 376 | 20240521 | 125000 | 9646791700 | 48300 | 48300 | 48300 | 48250 | 315 |
| 377 | 20240521 | 124900 | 9631584700 | 48300 | 48300 | 48300 | 48250 | 359 |
| 378 | 20240521 | 124800 | 9614248250 | 48300 | 48250 | 48300 | 48250 | 1144 |
| 379 | 20240521 | 124700 | 9558993700 | 48300 | 48300 | 48300 | 48250 | 285 |
| 380 | 20240521 | 124600 | 9545240800 | 48250 | 48350 | 48350 | 48250 | 79 |
| 381 | 20240521 | 124500 | 9541428200 | 48250 | 48350 | 48350 | 48250 | 481 |
| 382 | 20240521 | 124400 | 9518195800 | 48350 | 48350 | 48350 | 48300 | 158 |
| 383 | 20240521 | 124300 | 9510564250 | 48350 | 48350 | 48350 | 48300 | 591 |
| 384 | 20240521 | 124200 | 9482013250 | 48350 | 48350 | 48350 | 48300 | 94 |
| 385 | 20240521 | 124100 | 9477468850 | 48350 | 48300 | 48400 | 48300 | 139 |
| 386 | 20240521 | 124000 | 9470749450 | 48400 | 48350 | 48400 | 48300 | 144 |
| 387 | 20240521 | 123900 | 9463787300 | 48300 | 48300 | 48350 | 48300 | 178 |
| 388 | 20240521 | 123800 | 9455186650 | 48350 | 48350 | 48350 | 48300 | 161 |
| 389 | 20240521 | 123700 | 9447408350 | 48300 | 48300 | 48350 | 48300 | 24 |
| 390 | 20240521 | 123600 | 9446248950 | 48350 | 48400 | 48400 | 48350 | 209 |
| 391 | 20240521 | 123500 | 9436143450 | 48400 | 48400 | 48400 | 48350 | 18 |
| 392 | 20240521 | 123400 | 9435272300 | 48400 | 48400 | 48400 | 48350 | 115 |
| 393 | 20240521 | 123300 | 9429706450 | 48350 | 48400 | 48400 | 48350 | 69 |
| 394 | 20240521 | 123200 | 9426370050 | 48400 | 48400 | 48400 | 48350 | 166 |
| 395 | 20240521 | 123100 | 9418340650 | 48300 | 48300 | 48350 | 48300 | 116 |
| 396 | 20240521 | 123000 | 9412734200 | 48300 | 48300 | 48300 | 48250 | 96 |
| 397 | 20240521 | 122900 | 9408098950 | 48300 | 48350 | 48350 | 48250 | 240 |
| 398 | 20240521 | 122800 | 9396501450 | 48350 | 48300 | 48350 | 48250 | 36 |
| 399 | 20240521 | 122700 | 9394763100 | 48250 | 48300 | 48350 | 48250 | 2411 |
| 400 | 20240521 | 122600 | 9278291100 | 48300 | 48300 | 48300 | 48250 | 384 |
| 401 | 20240521 | 122500 | 9259745750 | 48300 | 48250 | 48300 | 48250 | 92 |
| 402 | 20240521 | 122400 | 9255304400 | 48250 | 48300 | 48300 | 48250 | 111 |
| 403 | 20240521 | 122300 | 9249944200 | 48300 | 48200 | 48300 | 48200 | 303 |
| 404 | 20240521 | 122200 | 9235331700 | 48200 | 48200 | 48250 | 48200 | 96 |
| 405 | 20240521 | 122100 | 9230704250 | 48200 | 48200 | 48300 | 48200 | 157 |
| 406 | 20240521 | 122000 | 9223136450 | 48150 | 48200 | 48200 | 48150 | 28 |
| 407 | 20240521 | 121900 | 9221787550 | 48200 | 48200 | 48200 | 48150 | 458 |
| 408 | 20240521 | 121800 | 9199734700 | 48200 | 48200 | 48200 | 48200 | 274 |
| 409 | 20240521 | 121700 | 9186527900 | 48200 | 48100 | 48250 | 48100 | 698 |
| 410 | 20240521 | 121600 | 9152904450 | 48150 | 48200 | 48200 | 48100 | 2614 |
| 411 | 20240521 | 121500 | 9027041900 | 48150 | 48150 | 48200 | 48150 | 37 |
| 412 | 20240521 | 121400 | 9025259750 | 48150 | 48150 | 48200 | 48150 | 366 |
| 413 | 20240521 | 121300 | 9007636700 | 48150 | 48150 | 48150 | 48150 | 47 |
| 414 | 20240521 | 121200 | 9005373650 | 48200 | 48150 | 48200 | 48100 | 233 |
| 415 | 20240521 | 121100 | 8994155700 | 48150 | 48150 | 48200 | 48150 | 58 |
| 416 | 20240521 | 121000 | 8991362600 | 48150 | 48100 | 48150 | 48100 | 368 |
| 417 | 20240521 | 120900 | 8973644100 | 48150 | 48150 | 48150 | 48100 | 1480 |
| 418 | 20240521 | 120800 | 8902382550 | 48200 | 48150 | 48200 | 48150 | 30 |
| 419 | 20240521 | 120700 | 8900937150 | 48150 | 48100 | 48150 | 48100 | 254 |
| 420 | 20240521 | 120600 | 8888707800 | 48100 | 48100 | 48150 | 48100 | 482 |
| 421 | 20240521 | 120500 | 8865512700 | 48100 | 48150 | 48200 | 48100 | 528 |
| 422 | 20240521 | 120400 | 8840080500 | 48150 | 48100 | 48150 | 48100 | 864 |
| 423 | 20240521 | 120300 | 8798504200 | 48100 | 48100 | 48150 | 48100 | 84 |
| 424 | 20240521 | 120200 | 8794462650 | 48150 | 48150 | 48150 | 48100 | 634 |
| 425 | 20240521 | 120100 | 8763938450 | 48150 | 48100 | 48150 | 48100 | 242 |
| 426 | 20240521 | 120000 | 8752286850 | 48100 | 48150 | 48150 | 48100 | 159 |
| 427 | 20240521 | 115900 | 8744637000 | 48150 | 48100 | 48150 | 48100 | 355 |
| 428 | 20240521 | 115800 | 8727555100 | 48150 | 48100 | 48150 | 48100 | 703 |
| 429 | 20240521 | 115700 | 8693740550 | 48100 | 48150 | 48150 | 48100 | 46 |
| 430 | 20240521 | 115600 | 8691526100 | 48100 | 48100 | 48150 | 48100 | 29 |
| 431 | 20240521 | 115500 | 8690130400 | 48100 | 48200 | 48200 | 48100 | 162 |
| 432 | 20240521 | 115400 | 8682333450 | 48150 | 48150 | 48150 | 48150 | 129 |
| 433 | 20240521 | 115300 | 8676122100 | 48150 | 48150 | 48200 | 48150 | 521 |
| 434 | 20240521 | 115200 | 8651035350 | 48200 | 48200 | 48200 | 48150 | 229 |
| 435 | 20240521 | 115100 | 8639999900 | 48200 | 48150 | 48200 | 48150 | 24 |
| 436 | 20240521 | 115000 | 8638843200 | 48150 | 48100 | 48200 | 48100 | 469 |
| 437 | 20240521 | 114900 | 8616263150 | 48100 | 48150 | 48200 | 48100 | 1150 |
| 438 | 20240521 | 114800 | 8560929400 | 48150 | 48100 | 48150 | 48100 | 1322 |
| 439 | 20240521 | 114700 | 8497332650 | 48100 | 48250 | 48250 | 48100 | 3144 |
| 440 | 20240521 | 114600 | 8345858700 | 48250 | 48200 | 48300 | 48200 | 144 |
| 441 | 20240521 | 114500 | 8338910400 | 48200 | 48250 | 48250 | 48200 | 86 |
| 442 | 20240521 | 114400 | 8334761900 | 48250 | 48200 | 48300 | 48200 | 149 |
| 443 | 20240521 | 114300 | 8327572550 | 48200 | 48200 | 48250 | 48200 | 133 |
| 444 | 20240521 | 114200 | 8321160100 | 48250 | 48200 | 48250 | 48200 | 263 |
| 445 | 20240521 | 114100 | 8308471450 | 48200 | 48200 | 48250 | 48200 | 99 |
| 446 | 20240521 | 114000 | 8303698600 | 48250 | 48250 | 48250 | 48200 | 72 |
| 447 | 20240521 | 113900 | 8300225200 | 48250 | 48250 | 48250 | 48200 | 51 |
| 448 | 20240521 | 113800 | 8297766800 | 48200 | 48250 | 48250 | 48200 | 95 |
| 449 | 20240521 | 113700 | 8293184150 | 48250 | 48200 | 48250 | 48200 | 105 |
| 450 | 20240521 | 113600 | 8288123100 | 48200 | 48250 | 48300 | 48200 | 115 |
| 451 | 20240521 | 113500 | 8282577300 | 48250 | 48250 | 48250 | 48200 | 461 |
| 452 | 20240521 | 113400 | 8260354250 | 48150 | 48100 | 48250 | 48050 | 1329 |
| 453 | 20240521 | 113300 | 8196367500 | 48100 | 48100 | 48100 | 48050 | 316 |
| 454 | 20240521 | 113200 | 8181171250 | 48100 | 48100 | 48100 | 48050 | 642 |
| 455 | 20240521 | 113100 | 8150303650 | 48100 | 48050 | 48100 | 48050 | 729 |
| 456 | 20240521 | 113000 | 8115270050 | 48050 | 48200 | 48200 | 48050 | 3890 |
| 457 | 20240521 | 112900 | 7928169650 | 48150 | 48150 | 48200 | 48150 | 1266 |
| 458 | 20240521 | 112800 | 7867207750 | 48200 | 48150 | 48200 | 48150 | 861 |
| 459 | 20240521 | 112700 | 7825748900 | 48150 | 48200 | 48250 | 48150 | 281 |
| 460 | 20240521 | 112600 | 7812215150 | 48200 | 48200 | 48200 | 48200 | 2858 |
| 461 | 20240521 | 112500 | 7674459550 | 48200 | 48250 | 48250 | 48200 | 742 |
| 462 | 20240521 | 112400 | 7638692050 | 48250 | 48250 | 48250 | 48250 | 67 |
| 463 | 20240521 | 112300 | 7635459300 | 48250 | 48250 | 48250 | 48250 | 1028 |
| 464 | 20240521 | 112200 | 7585858300 | 48250 | 48300 | 48300 | 48200 | 639 |
| 465 | 20240521 | 112100 | 7555020100 | 48350 | 48350 | 48350 | 48300 | 478 |
| 466 | 20240521 | 112000 | 7531931150 | 48350 | 48350 | 48400 | 48300 | 328 |
| 467 | 20240521 | 111900 | 7516083400 | 48400 | 48350 | 48400 | 48350 | 153 |
| 468 | 20240521 | 111800 | 7508683450 | 48300 | 48250 | 48350 | 48250 | 366 |
| 469 | 20240521 | 111700 | 7491014650 | 48250 | 48250 | 48350 | 48200 | 583 |
| 470 | 20240521 | 111600 | 7462881100 | 48300 | 48300 | 48350 | 48300 | 408 |
| 471 | 20240521 | 111500 | 7443172900 | 48300 | 48300 | 48350 | 48250 | 1638 |
| 472 | 20240521 | 111400 | 7364112600 | 48300 | 48400 | 48450 | 48250 | 5818 |
| 473 | 20240521 | 111300 | 7083047100 | 48450 | 48350 | 48450 | 48350 | 119 |
| 474 | 20240521 | 111200 | 7077288200 | 48400 | 48400 | 48400 | 48350 | 407 |
| 475 | 20240521 | 111100 | 7057596800 | 48400 | 48350 | 48400 | 48350 | 164 |
| 476 | 20240521 | 111000 | 7049661500 | 48350 | 48350 | 48400 | 48350 | 886 |
| 477 | 20240521 | 110900 | 7006822250 | 48350 | 48400 | 48450 | 48350 | 302 |
| 478 | 20240521 | 110800 | 6992210650 | 48450 | 48500 | 48500 | 48450 | 218 |
| 479 | 20240521 | 110700 | 6981648300 | 48500 | 48500 | 48500 | 48450 | 106 |
| 480 | 20240521 | 110600 | 6976512400 | 48500 | 48400 | 48500 | 48350 | 725 |
| 481 | 20240521 | 110500 | 6941364700 | 48400 | 48350 | 48400 | 48350 | 323 |
| 482 | 20240521 | 110400 | 6925746950 | 48350 | 48400 | 48400 | 48350 | 1024 |
| 483 | 20240521 | 110300 | 6876225500 | 48350 | 48400 | 48450 | 48350 | 274 |
| 484 | 20240521 | 110200 | 6862966700 | 48400 | 48500 | 48500 | 48400 | 609 |
| 485 | 20240521 | 110100 | 6833486200 | 48450 | 48450 | 48450 | 48400 | 273 |
| 486 | 20240521 | 110000 | 6820263550 | 48450 | 48400 | 48450 | 48400 | 520 |
| 487 | 20240521 | 105900 | 6795093850 | 48400 | 48450 | 48450 | 48400 | 569 |
| 488 | 20240521 | 105800 | 6767552400 | 48400 | 48450 | 48500 | 48400 | 436 |
| 489 | 20240521 | 105700 | 6746433100 | 48450 | 48550 | 48550 | 48450 | 97 |
| 490 | 20240521 | 105600 | 6741731150 | 48550 | 48450 | 48550 | 48450 | 403 |
| 491 | 20240521 | 105500 | 6722196700 | 48450 | 48500 | 48500 | 48450 | 444 |
| 492 | 20240521 | 105400 | 6700665950 | 48550 | 48450 | 48550 | 48450 | 214 |
| 493 | 20240521 | 105300 | 6690289100 | 48500 | 48550 | 48600 | 48500 | 918 |
| 494 | 20240521 | 105200 | 6645758150 | 48550 | 48550 | 48550 | 48500 | 322 |
| 495 | 20240521 | 105100 | 6630132450 | 48550 | 48550 | 48550 | 48550 | 156 |
| 496 | 20240521 | 105000 | 6622558650 | 48550 | 48600 | 48650 | 48550 | 1574 |
| 497 | 20240521 | 104900 | 6546090500 | 48650 | 48650 | 48650 | 48600 | 405 |
| 498 | 20240521 | 104800 | 6526388300 | 48650 | 48600 | 48700 | 48600 | 88 |
| 499 | 20240521 | 104700 | 6522106650 | 48650 | 48650 | 48650 | 48600 | 866 |
| 500 | 20240521 | 104600 | 6479991550 | 48700 | 48650 | 48750 | 48650 | 427 |
| 501 | 20240521 | 104500 | 6459201000 | 48700 | 48700 | 48750 | 48650 | 403 |
| 502 | 20240521 | 104400 | 6439574900 | 48750 | 48800 | 48800 | 48750 | 457 |
| 503 | 20240521 | 104300 | 6417296000 | 48750 | 48750 | 48800 | 48750 | 107 |
| 504 | 20240521 | 104200 | 6412078850 | 48750 | 48850 | 48850 | 48750 | 1241 |
| 505 | 20240521 | 104100 | 6351540200 | 48850 | 48750 | 48850 | 48750 | 952 |
| 506 | 20240521 | 104000 | 6305074400 | 48750 | 48750 | 48800 | 48700 | 266 |
| 507 | 20240521 | 103900 | 6292106950 | 48700 | 48700 | 48800 | 48700 | 448 |
| 508 | 20240521 | 103800 | 6270280950 | 48700 | 48800 | 48850 | 48700 | 950 |
| 509 | 20240521 | 103700 | 6223934400 | 48800 | 48700 | 48800 | 48700 | 915 |
| 510 | 20240521 | 103600 | 6179352200 | 48700 | 48700 | 48700 | 48650 | 150 |
| 511 | 20240521 | 103500 | 6172049150 | 48700 | 48700 | 48700 | 48650 | 565 |
| 512 | 20240521 | 103400 | 6144539250 | 48700 | 48600 | 48700 | 48600 | 738 |
| 513 | 20240521 | 103300 | 6108645500 | 48550 | 48600 | 48600 | 48550 | 76 |
| 514 | 20240521 | 103200 | 6104952700 | 48550 | 48550 | 48550 | 48500 | 69 |
| 515 | 20240521 | 103100 | 6101603400 | 48550 | 48550 | 48600 | 48550 | 663 |
| 516 | 20240521 | 103000 | 6069413900 | 48650 | 48700 | 48700 | 48600 | 756 |
| 517 | 20240521 | 102900 | 6032641900 | 48700 | 48650 | 48700 | 48600 | 369 |
| 518 | 20240521 | 102800 | 6014690950 | 48650 | 48650 | 48700 | 48650 | 267 |
| 519 | 20240521 | 102700 | 6001701000 | 48600 | 48700 | 48700 | 48600 | 272 |
| 520 | 20240521 | 102600 | 5988459750 | 48650 | 48700 | 48700 | 48550 | 1670 |
| 521 | 20240521 | 102500 | 5907287200 | 48650 | 48700 | 48700 | 48600 | 346 |
| 522 | 20240521 | 102400 | 5890453900 | 48600 | 48700 | 48700 | 48600 | 202 |
| 523 | 20240521 | 102300 | 5880627750 | 48650 | 48500 | 48650 | 48450 | 551 |
| 524 | 20240521 | 102200 | 5853871300 | 48500 | 48550 | 48550 | 48450 | 218 |
| 525 | 20240521 | 102100 | 5843299550 | 48450 | 48500 | 48500 | 48450 | 553 |
| 526 | 20240521 | 102000 | 5816495600 | 48450 | 48500 | 48500 | 48450 | 374 |
| 527 | 20240521 | 101900 | 5798360450 | 48500 | 48500 | 48550 | 48450 | 405 |
| 528 | 20240521 | 101800 | 5778723250 | 48450 | 48400 | 48450 | 48350 | 657 |
| 529 | 20240521 | 101700 | 5746906850 | 48350 | 48300 | 48400 | 48300 | 497 |
| 530 | 20240521 | 101600 | 5722883950 | 48350 | 48300 | 48350 | 48250 | 1380 |
| 531 | 20240521 | 101500 | 5656294450 | 48300 | 48350 | 48350 | 48200 | 1387 |
| 532 | 20240521 | 101400 | 5589364200 | 48350 | 48300 | 48400 | 48300 | 565 |
| 533 | 20240521 | 101300 | 5562056200 | 48350 | 48450 | 48450 | 48350 | 747 |
| 534 | 20240521 | 101200 | 5525900300 | 48450 | 48500 | 48500 | 48450 | 627 |
| 535 | 20240521 | 101100 | 5495519350 | 48500 | 48500 | 48500 | 48450 | 245 |
| 536 | 20240521 | 101000 | 5483639450 | 48500 | 48550 | 48550 | 48450 | 732 |
| 537 | 20240521 | 100900 | 5448136350 | 48500 | 48500 | 48550 | 48500 | 416 |
| 538 | 20240521 | 100800 | 5427942500 | 48500 | 48500 | 48550 | 48500 | 310 |
| 539 | 20240521 | 100700 | 5412903800 | 48500 | 48550 | 48550 | 48450 | 471 |
| 540 | 20240521 | 100600 | 5390043150 | 48550 | 48450 | 48550 | 48350 | 591 |
| 541 | 20240521 | 100500 | 5361414300 | 48350 | 48350 | 48550 | 48350 | 1335 |
| 542 | 20240521 | 100400 | 5296822900 | 48350 | 48400 | 48400 | 48300 | 2761 |
| 543 | 20240521 | 100300 | 5163329000 | 48400 | 48550 | 48550 | 48400 | 903 |
| 544 | 20240521 | 100200 | 5119608500 | 48450 | 48550 | 48600 | 48400 | 3031 |
| 545 | 20240521 | 100100 | 4972604300 | 48550 | 48650 | 48700 | 48550 | 1291 |
| 546 | 20240521 | 100000 | 4909840500 | 48650 | 48650 | 48700 | 48600 | 516 |
| 547 | 20240521 | 095900 | 4884735700 | 48650 | 48750 | 48750 | 48600 | 2322 |
| 548 | 20240521 | 095800 | 4771781900 | 48750 | 48700 | 48750 | 48650 | 685 |
| 549 | 20240521 | 095700 | 4738414700 | 48750 | 48650 | 48750 | 48650 | 1396 |
| 550 | 20240521 | 095600 | 4670440100 | 48700 | 48700 | 48750 | 48650 | 1140 |
| 551 | 20240521 | 095500 | 4614935350 | 48750 | 48750 | 48750 | 48700 | 243 |
| 552 | 20240521 | 095400 | 4603091150 | 48750 | 48850 | 48850 | 48750 | 427 |
| 553 | 20240521 | 095300 | 4582260100 | 48850 | 48750 | 48850 | 48750 | 458 |
| 554 | 20240521 | 095200 | 4559894550 | 48750 | 48750 | 48800 | 48750 | 641 |
| 555 | 20240521 | 095100 | 4528636250 | 48750 | 48850 | 48850 | 48750 | 1679 |
| 556 | 20240521 | 095000 | 4446743900 | 48850 | 48950 | 49000 | 48800 | 4352 |
| 557 | 20240521 | 094900 | 4233974400 | 48950 | 48950 | 48950 | 48900 | 810 |
| 558 | 20240521 | 094800 | 4194336900 | 48950 | 48950 | 49000 | 48900 | 465 |
| 559 | 20240521 | 094700 | 4171584100 | 48950 | 48900 | 48950 | 48850 | 524 |
| 560 | 20240521 | 094600 | 4145961650 | 48950 | 48950 | 48950 | 48900 | 102 |
| 561 | 20240521 | 094500 | 4140973200 | 48950 | 48950 | 49000 | 48900 | 893 |
| 562 | 20240521 | 094400 | 4097286850 | 48950 | 48950 | 49000 | 48950 | 569 |
| 563 | 20240521 | 094300 | 4069433350 | 49000 | 49050 | 49100 | 48950 | 466 |
| 564 | 20240521 | 094200 | 4046595000 | 49050 | 49050 | 49150 | 49050 | 318 |
| 565 | 20240521 | 094100 | 4030984950 | 49050 | 48950 | 49100 | 48950 | 1437 |
| 566 | 20240521 | 094000 | 3960542500 | 49000 | 48900 | 49000 | 48850 | 888 |
| 567 | 20240521 | 093900 | 3917091500 | 48900 | 48950 | 48950 | 48850 | 1350 |
| 568 | 20240521 | 093800 | 3851067650 | 48950 | 49050 | 49050 | 48950 | 2380 |
| 569 | 20240521 | 093700 | 3734448450 | 49050 | 49100 | 49100 | 49000 | 713 |
| 570 | 20240521 | 093600 | 3699474650 | 49100 | 49150 | 49200 | 49100 | 363 |
| 571 | 20240521 | 093500 | 3681643200 | 49200 | 49250 | 49300 | 49200 | 277 |
| 572 | 20240521 | 093400 | 3668004150 | 49250 | 49200 | 49250 | 49200 | 148 |
| 573 | 20240521 | 093300 | 3660717500 | 49200 | 49300 | 49300 | 49200 | 198 |
| 574 | 20240521 | 093200 | 3650966750 | 49300 | 49250 | 49350 | 49200 | 176 |
| 575 | 20240521 | 093100 | 3642292700 | 49300 | 49350 | 49350 | 49100 | 903 |
| 576 | 20240521 | 093000 | 3597818100 | 49350 | 49100 | 49350 | 49000 | 2787 |
| 577 | 20240521 | 092900 | 3460909250 | 49100 | 49050 | 49100 | 49000 | 1452 |
| 578 | 20240521 | 092800 | 3389703850 | 49050 | 49000 | 49150 | 49000 | 456 |
| 579 | 20240521 | 092700 | 3367325750 | 49000 | 49200 | 49200 | 49000 | 2555 |
| 580 | 20240521 | 092600 | 3241902350 | 49250 | 49250 | 49250 | 49150 | 871 |
| 581 | 20240521 | 092500 | 3199019000 | 49250 | 49150 | 49250 | 49150 | 401 |
| 582 | 20240521 | 092400 | 3179290400 | 49200 | 49350 | 49350 | 49150 | 1269 |
| 583 | 20240521 | 092300 | 3116782000 | 49300 | 49500 | 49500 | 49300 | 1932 |
| 584 | 20240521 | 092200 | 3021300600 | 49500 | 49400 | 49550 | 49400 | 1310 |
| 585 | 20240521 | 092100 | 2956498150 | 49400 | 49450 | 49550 | 49400 | 1868 |
| 586 | 20240521 | 092000 | 2864075900 | 49400 | 49350 | 49450 | 49350 | 2138 |
| 587 | 20240521 | 091900 | 2758430400 | 49400 | 49300 | 49400 | 49300 | 514 |
| 588 | 20240521 | 091800 | 2733062050 | 49350 | 49350 | 49450 | 49050 | 989 |
| 589 | 20240521 | 091700 | 2684284300 | 49350 | 49050 | 49350 | 49000 | 2105 |
| 590 | 20240521 | 091600 | 2580652000 | 49050 | 49050 | 49150 | 48950 | 765 |
| 591 | 20240521 | 091500 | 2543138600 | 49050 | 49150 | 49150 | 49050 | 794 |
| 592 | 20240521 | 091400 | 2504131800 | 49150 | 48900 | 49150 | 48900 | 637 |
| 593 | 20240521 | 091300 | 2472922450 | 48900 | 49100 | 49100 | 48900 | 2026 |
| 594 | 20240521 | 091200 | 2373733750 | 49100 | 49150 | 49200 | 49100 | 659 |
| 595 | 20240521 | 091100 | 2341351300 | 49150 | 49200 | 49200 | 49000 | 1182 |
| 596 | 20240521 | 091000 | 2283315050 | 49200 | 49000 | 49200 | 49000 | 788 |
| 597 | 20240521 | 090900 | 2244580100 | 49000 | 49000 | 49100 | 48850 | 1271 |
| 598 | 20240521 | 090800 | 2182387050 | 49050 | 49350 | 49350 | 49050 | 1803 |
| 599 | 20240521 | 090700 | 2093627750 | 49400 | 49600 | 49600 | 49300 | 2059 |
| 600 | 20240521 | 090600 | 1991877000 | 49550 | 49250 | 49650 | 49200 | 3800 |
| 601 | 20240521 | 090500 | 1803717850 | 49150 | 48850 | 49200 | 48850 | 2545 |
| 602 | 20240521 | 090400 | 1679065250 | 48850 | 49000 | 49000 | 48850 | 3455 |
| 603 | 20240521 | 090300 | 1510139900 | 49000 | 49300 | 49300 | 48950 | 3982 |
| 604 | 20240521 | 090200 | 1314729700 | 49300 | 49650 | 49750 | 49250 | 5732 |
| 605 | 20240521 | 090100 | 1030949700 | 49700 | 49950 | 49950 | 49550 | 4843 |
| 606 | 20240521 | 090000 | 790130400 | 49800 | 50000 | 50100 | 49500 | 15840 |