33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 191800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 4297 |
| 3 | 20240517 | 191700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240517 | 191600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240517 | 191500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240517 | 191400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240517 | 191300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240517 | 191200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240517 | 191100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240517 | 191000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240517 | 190900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240517 | 190800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240517 | 190700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240517 | 190600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240517 | 190500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240517 | 190400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240517 | 190300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240517 | 190200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240517 | 190100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240517 | 190000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240517 | 185900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240517 | 185800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240517 | 185700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240517 | 185600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240517 | 185500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240517 | 185400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240517 | 185300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240517 | 185200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240517 | 185100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240517 | 185000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240517 | 184900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240517 | 184800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 4297 |
| 33 | 20240517 | 184700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240517 | 184600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240517 | 184500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240517 | 184400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240517 | 184300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240517 | 184200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240517 | 184100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240517 | 184000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240517 | 183900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240517 | 183800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240517 | 183700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240517 | 183600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240517 | 183500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240517 | 183400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240517 | 183300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240517 | 183200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240517 | 183100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240517 | 183000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240517 | 182900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240517 | 182800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240517 | 182700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240517 | 182600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240517 | 182500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240517 | 182400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240517 | 182300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240517 | 182200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240517 | 182100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240517 | 182000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240517 | 181900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240517 | 181800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 4297 |
| 63 | 20240517 | 181700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240517 | 181600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240517 | 181500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240517 | 181400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240517 | 181300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240517 | 181200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240517 | 181100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240517 | 181000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240517 | 180900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240517 | 180800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240517 | 180700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240517 | 180600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240517 | 180500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240517 | 180400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240517 | 180300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240517 | 180200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240517 | 180100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240517 | 180000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240517 | 175900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240517 | 175800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240517 | 175700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240517 | 175600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240517 | 175500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240517 | 175400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240517 | 175300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240517 | 175200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240517 | 175100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240517 | 175000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240517 | 174900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240517 | 174800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 4297 |
| 93 | 20240517 | 174700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240517 | 174600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240517 | 174500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240517 | 174400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240517 | 174300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240517 | 174200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240517 | 174100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240517 | 174000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240517 | 173900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240517 | 173800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240517 | 173700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240517 | 173600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240517 | 173500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240517 | 173400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240517 | 173300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240517 | 173200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240517 | 173100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240517 | 173000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240517 | 172900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240517 | 172800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240517 | 172700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240517 | 172600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240517 | 172500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240517 | 172400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240517 | 172300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240517 | 172200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240517 | 172100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240517 | 172000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240517 | 171900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240517 | 171800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 4297 |
| 123 | 20240517 | 171700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240517 | 171600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240517 | 171500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240517 | 171400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240517 | 171300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240517 | 171200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240517 | 171100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240517 | 171000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240517 | 170900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240517 | 170800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240517 | 170700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240517 | 170600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240517 | 170500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240517 | 170400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240517 | 170300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240517 | 170200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240517 | 170100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240517 | 170000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240517 | 165900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240517 | 165800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240517 | 165700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240517 | 165600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240517 | 165500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240517 | 165400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240517 | 165300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240517 | 165200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240517 | 165100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240517 | 165000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240517 | 164900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240517 | 164800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 4297 |
| 153 | 20240517 | 164700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240517 | 164600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240517 | 164500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240517 | 164400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240517 | 164300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240517 | 164200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240517 | 164100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240517 | 164000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240517 | 163900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240517 | 163800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240517 | 163700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240517 | 163600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240517 | 163500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240517 | 163400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240517 | 163300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240517 | 163200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240517 | 163100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240517 | 163000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240517 | 162900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240517 | 162800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240517 | 162700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240517 | 162600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240517 | 162500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240517 | 162400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240517 | 162300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240517 | 162200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240517 | 162100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240517 | 162000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240517 | 161900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240517 | 161800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 4297 |
| 183 | 20240517 | 161700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240517 | 161600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240517 | 161500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240517 | 161400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20240517 | 161300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240517 | 161200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240517 | 161100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240517 | 161000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240517 | 160900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240517 | 160800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240517 | 160700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240517 | 160600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240517 | 160500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240517 | 160400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240517 | 160300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20240517 | 160200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20240517 | 160100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240517 | 160000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20240517 | 155900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20240517 | 155800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20240517 | 155700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20240517 | 155600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20240517 | 155500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20240517 | 155400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20240517 | 155300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20240517 | 155200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20240517 | 155100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20240517 | 155000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20240517 | 154900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20240517 | 154800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 4297 |
| 213 | 20240517 | 154700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20240517 | 154600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20240517 | 154500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 216 | 20240517 | 154400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20240517 | 154300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20240517 | 154200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20240517 | 154100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20240517 | 154000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20240517 | 153900 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20240517 | 153800 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20240517 | 153700 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20240517 | 153600 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20240517 | 153500 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20240517 | 153400 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20240517 | 153300 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20240517 | 153200 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20240517 | 153100 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20240517 | 153000 | 10264996350 | 32000 | 32000 | 32000 | 32000 | 4297 |
| 231 | 20240517 | 152900 | 10127492350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 232 | 20240517 | 152800 | 10127492350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 233 | 20240517 | 152700 | 10127492350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 234 | 20240517 | 152600 | 10127492350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 235 | 20240517 | 152500 | 10127492350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 236 | 20240517 | 152400 | 10127492350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 237 | 20240517 | 152300 | 10127492350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 238 | 20240517 | 152200 | 10127492350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 239 | 20240517 | 152100 | 10127492350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 240 | 20240517 | 152000 | 10127492350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 241 | 20240517 | 151900 | 10127492350 | 31950 | 32000 | 32000 | 31850 | 1075 |
| 242 | 20240517 | 151800 | 10093204050 | 31950 | 32000 | 32000 | 31950 | 960 |
| 243 | 20240517 | 151700 | 10062522250 | 32000 | 32050 | 32100 | 32000 | 1475 |
| 244 | 20240517 | 151600 | 10015298300 | 32100 | 32100 | 32100 | 32050 | 187 |
| 245 | 20240517 | 151500 | 10009299150 | 32050 | 32050 | 32100 | 32000 | 254 |
| 246 | 20240517 | 151400 | 10001161350 | 32050 | 32050 | 32100 | 32000 | 717 |
| 247 | 20240517 | 151300 | 9978206050 | 32050 | 32050 | 32100 | 32000 | 547 |
| 248 | 20240517 | 151200 | 9960671550 | 32000 | 32000 | 32050 | 32000 | 496 |
| 249 | 20240517 | 151100 | 9944797950 | 32000 | 32050 | 32050 | 32000 | 637 |
| 250 | 20240517 | 151000 | 9924406350 | 32050 | 32000 | 32100 | 32000 | 582 |
| 251 | 20240517 | 150900 | 9905766450 | 32050 | 32000 | 32050 | 32000 | 822 |
| 252 | 20240517 | 150800 | 9879444000 | 32000 | 32050 | 32050 | 31950 | 276 |
| 253 | 20240517 | 150700 | 9870619550 | 31950 | 32000 | 32000 | 31950 | 182 |
| 254 | 20240517 | 150600 | 9864796550 | 32000 | 31950 | 32000 | 31950 | 170 |
| 255 | 20240517 | 150500 | 9859363550 | 31950 | 31900 | 31950 | 31900 | 750 |
| 256 | 20240517 | 150400 | 9835430200 | 31900 | 31950 | 31950 | 31900 | 246 |
| 257 | 20240517 | 150300 | 9827577450 | 31950 | 31950 | 31950 | 31950 | 111 |
| 258 | 20240517 | 150200 | 9824031000 | 32000 | 32100 | 32100 | 32000 | 502 |
| 259 | 20240517 | 150100 | 9807959600 | 32000 | 32000 | 32100 | 32000 | 1384 |
| 260 | 20240517 | 150000 | 9763598700 | 32000 | 32000 | 32050 | 32000 | 461 |
| 261 | 20240517 | 145900 | 9748842050 | 32000 | 32050 | 32050 | 31950 | 700 |
| 262 | 20240517 | 145800 | 9726438700 | 32100 | 32050 | 32100 | 32050 | 204 |
| 263 | 20240517 | 145700 | 9719896750 | 32100 | 32100 | 32100 | 31900 | 256 |
| 264 | 20240517 | 145600 | 9711687150 | 32100 | 32150 | 32150 | 31900 | 793 |
| 265 | 20240517 | 145500 | 9686332050 | 32150 | 32150 | 32200 | 31950 | 2879 |
| 266 | 20240517 | 145400 | 9594060000 | 32150 | 32150 | 32200 | 32100 | 625 |
| 267 | 20240517 | 145300 | 9573968450 | 32100 | 32200 | 32200 | 32100 | 479 |
| 268 | 20240517 | 145200 | 9558561700 | 32150 | 32250 | 32350 | 32150 | 668 |
| 269 | 20240517 | 145100 | 9537023900 | 32350 | 32300 | 32350 | 32250 | 2548 |
| 270 | 20240517 | 145000 | 9454690450 | 32250 | 32300 | 32300 | 32250 | 1069 |
| 271 | 20240517 | 144900 | 9420171650 | 32300 | 32200 | 32350 | 32200 | 2674 |
| 272 | 20240517 | 144800 | 9333860700 | 32150 | 32150 | 32200 | 32050 | 338 |
| 273 | 20240517 | 144700 | 9322992350 | 32100 | 32150 | 32200 | 32100 | 1253 |
| 274 | 20240517 | 144600 | 9282704950 | 32100 | 32100 | 32200 | 32100 | 1201 |
| 275 | 20240517 | 144500 | 9244090200 | 32150 | 32050 | 32150 | 32050 | 1503 |
| 276 | 20240517 | 144400 | 9195810050 | 32050 | 32100 | 32200 | 32050 | 1472 |
| 277 | 20240517 | 144300 | 9148502400 | 32200 | 32150 | 32200 | 32150 | 1092 |
| 278 | 20240517 | 144200 | 9113356400 | 32100 | 32100 | 32150 | 32050 | 798 |
| 279 | 20240517 | 144100 | 9087741450 | 32100 | 32150 | 32150 | 32100 | 635 |
| 280 | 20240517 | 144000 | 9067355050 | 32100 | 32050 | 32150 | 32050 | 1191 |
| 281 | 20240517 | 143900 | 9029125900 | 32100 | 32050 | 32100 | 32050 | 1285 |
| 282 | 20240517 | 143800 | 8987935200 | 31900 | 32000 | 32050 | 31900 | 399 |
| 283 | 20240517 | 143700 | 8975175650 | 31900 | 32000 | 32000 | 31800 | 2190 |
| 284 | 20240517 | 143600 | 8905375650 | 32000 | 32050 | 32050 | 31900 | 140 |
| 285 | 20240517 | 143500 | 8900900450 | 32050 | 31950 | 32050 | 31900 | 823 |
| 286 | 20240517 | 143400 | 8874606400 | 32000 | 32050 | 32050 | 32000 | 981 |
| 287 | 20240517 | 143300 | 8843206600 | 32050 | 32000 | 32050 | 31950 | 782 |
| 288 | 20240517 | 143200 | 8818183000 | 32000 | 31950 | 32000 | 31950 | 593 |
| 289 | 20240517 | 143100 | 8799227000 | 31950 | 31900 | 31950 | 31900 | 940 |
| 290 | 20240517 | 143000 | 8769236650 | 31950 | 31900 | 31950 | 31900 | 320 |
| 291 | 20240517 | 142900 | 8759023050 | 31950 | 32050 | 32050 | 31900 | 3216 |
| 292 | 20240517 | 142800 | 8656199800 | 32100 | 32050 | 32100 | 32050 | 333 |
| 293 | 20240517 | 142700 | 8645517050 | 32100 | 32100 | 32100 | 32000 | 1357 |
| 294 | 20240517 | 142600 | 8602043450 | 32100 | 32100 | 32150 | 32100 | 728 |
| 295 | 20240517 | 142500 | 8578660850 | 32100 | 32150 | 32200 | 32100 | 1797 |
| 296 | 20240517 | 142400 | 8520937500 | 32200 | 32200 | 32200 | 32100 | 1635 |
| 297 | 20240517 | 142300 | 8468373850 | 32200 | 32250 | 32250 | 32150 | 2449 |
| 298 | 20240517 | 142200 | 8389489000 | 32200 | 32350 | 32400 | 32150 | 4291 |
| 299 | 20240517 | 142100 | 8251120800 | 32350 | 32350 | 32400 | 32200 | 4430 |
| 300 | 20240517 | 142000 | 8107867200 | 32350 | 32300 | 32350 | 32250 | 1400 |
| 301 | 20240517 | 141900 | 8062663950 | 32300 | 32400 | 32450 | 32300 | 6006 |
| 302 | 20240517 | 141800 | 7868048500 | 32400 | 32200 | 32500 | 32200 | 12523 |
| 303 | 20240517 | 141700 | 7462641150 | 32250 | 32200 | 32250 | 32150 | 3083 |
| 304 | 20240517 | 141600 | 7363362450 | 32200 | 32150 | 32200 | 32100 | 4590 |
| 305 | 20240517 | 141500 | 7215764650 | 32150 | 32150 | 32150 | 32100 | 637 |
| 306 | 20240517 | 141400 | 7195294650 | 32150 | 32150 | 32150 | 32100 | 2453 |
| 307 | 20240517 | 141300 | 7116431100 | 32150 | 32150 | 32150 | 32150 | 266 |
| 308 | 20240517 | 141200 | 7107879200 | 32150 | 32050 | 32150 | 32050 | 3360 |
| 309 | 20240517 | 141100 | 6999979100 | 32100 | 32050 | 32100 | 32050 | 1019 |
| 310 | 20240517 | 141000 | 6967318250 | 32050 | 31800 | 32100 | 31800 | 7290 |
| 311 | 20240517 | 140900 | 6734145750 | 31850 | 31800 | 31850 | 31750 | 386 |
| 312 | 20240517 | 140800 | 6721869200 | 31850 | 31800 | 31850 | 31800 | 251 |
| 313 | 20240517 | 140700 | 6713883600 | 31850 | 31850 | 31850 | 31750 | 370 |
| 314 | 20240517 | 140600 | 6702118250 | 31850 | 31850 | 31850 | 31800 | 523 |
| 315 | 20240517 | 140500 | 6685483100 | 31800 | 31800 | 31850 | 31750 | 261 |
| 316 | 20240517 | 140400 | 6677181350 | 31750 | 31800 | 31800 | 31750 | 216 |
| 317 | 20240517 | 140300 | 6670313050 | 31800 | 31750 | 31800 | 31750 | 244 |
| 318 | 20240517 | 140200 | 6662559500 | 31800 | 31800 | 31800 | 31750 | 937 |
| 319 | 20240517 | 140100 | 6632803500 | 31800 | 31800 | 31800 | 31800 | 77 |
| 320 | 20240517 | 140000 | 6630354900 | 31750 | 31750 | 31850 | 31750 | 179 |
| 321 | 20240517 | 135900 | 6624665900 | 31800 | 31800 | 31900 | 31800 | 269 |
| 322 | 20240517 | 135800 | 6616097550 | 31800 | 31750 | 31900 | 31700 | 6280 |
| 323 | 20240517 | 135700 | 6416683050 | 31700 | 31750 | 31750 | 31700 | 1361 |
| 324 | 20240517 | 135600 | 6373496250 | 31750 | 31700 | 31750 | 31700 | 760 |
| 325 | 20240517 | 135500 | 6349402450 | 31650 | 31650 | 31700 | 31650 | 79 |
| 326 | 20240517 | 135400 | 6346898300 | 31700 | 31700 | 31700 | 31650 | 180 |
| 327 | 20240517 | 135300 | 6341196950 | 31700 | 31700 | 31700 | 31650 | 100 |
| 328 | 20240517 | 135200 | 6338028200 | 31650 | 31700 | 31700 | 31650 | 404 |
| 329 | 20240517 | 135100 | 6325226100 | 31700 | 31650 | 31700 | 31600 | 161 |
| 330 | 20240517 | 135000 | 6320130250 | 31650 | 31600 | 31650 | 31600 | 223 |
| 331 | 20240517 | 134900 | 6313079500 | 31600 | 31550 | 31600 | 31550 | 90 |
| 332 | 20240517 | 134800 | 6310236700 | 31600 | 31500 | 31600 | 31500 | 240 |
| 333 | 20240517 | 134700 | 6302671150 | 31550 | 31550 | 31550 | 31500 | 241 |
| 334 | 20240517 | 134600 | 6295068350 | 31550 | 31550 | 31550 | 31500 | 102 |
| 335 | 20240517 | 134500 | 6291850300 | 31600 | 31550 | 31600 | 31500 | 614 |
| 336 | 20240517 | 134400 | 6272484600 | 31600 | 31600 | 31600 | 31550 | 372 |
| 337 | 20240517 | 134300 | 6260741650 | 31600 | 31600 | 31600 | 31600 | 214 |
| 338 | 20240517 | 134200 | 6253979250 | 31600 | 31550 | 31600 | 31550 | 60 |
| 339 | 20240517 | 134100 | 6252084800 | 31550 | 31650 | 31650 | 31550 | 82 |
| 340 | 20240517 | 134000 | 6249492000 | 31600 | 31700 | 31700 | 31600 | 4047 |
| 341 | 20240517 | 133900 | 6121432550 | 31700 | 31700 | 31700 | 31650 | 40 |
| 342 | 20240517 | 133800 | 6120166000 | 31700 | 31750 | 31750 | 31700 | 11 |
| 343 | 20240517 | 133700 | 6119816800 | 31700 | 31700 | 31700 | 31700 | 12 |
| 344 | 20240517 | 133600 | 6119436400 | 31650 | 31700 | 31700 | 31650 | 32 |
| 345 | 20240517 | 133500 | 6118423400 | 31700 | 31700 | 31700 | 31700 | 30 |
| 346 | 20240517 | 133400 | 6117472400 | 31700 | 31700 | 31700 | 31700 | 42 |
| 347 | 20240517 | 133300 | 6116141000 | 31750 | 31700 | 31750 | 31650 | 329 |
| 348 | 20240517 | 133200 | 6105711200 | 31700 | 31650 | 31700 | 31650 | 120 |
| 349 | 20240517 | 133100 | 6101907750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 350 | 20240517 | 133000 | 6101907750 | 31650 | 31650 | 31650 | 31650 | 48 |
| 351 | 20240517 | 132900 | 6100388550 | 31700 | 31650 | 31700 | 31650 | 81 |
| 352 | 20240517 | 132800 | 6097824300 | 31650 | 31700 | 31700 | 31650 | 158 |
| 353 | 20240517 | 132700 | 6092821200 | 31700 | 31650 | 31700 | 31650 | 47 |
| 354 | 20240517 | 132600 | 6091333550 | 31700 | 31700 | 31700 | 31650 | 393 |
| 355 | 20240517 | 132500 | 6078880950 | 31650 | 31650 | 31650 | 31600 | 1046 |
| 356 | 20240517 | 132400 | 6045781350 | 31650 | 31650 | 31650 | 31650 | 119 |
| 357 | 20240517 | 132300 | 6042015000 | 31700 | 31700 | 31700 | 31650 | 549 |
| 358 | 20240517 | 132200 | 6024612250 | 31700 | 31700 | 31700 | 31700 | 320 |
| 359 | 20240517 | 132100 | 6014468250 | 31700 | 31700 | 31700 | 31700 | 1804 |
| 360 | 20240517 | 132000 | 5957281450 | 31700 | 31700 | 31700 | 31700 | 6 |
| 361 | 20240517 | 131900 | 5957091250 | 31700 | 31700 | 31700 | 31700 | 160 |
| 362 | 20240517 | 131800 | 5952019250 | 31700 | 31750 | 31750 | 31700 | 85 |
| 363 | 20240517 | 131700 | 5949324250 | 31700 | 31700 | 31700 | 31700 | 45 |
| 364 | 20240517 | 131600 | 5947897750 | 31700 | 31700 | 31700 | 31700 | 946 |
| 365 | 20240517 | 131500 | 5917909550 | 31750 | 31700 | 31750 | 31700 | 363 |
| 366 | 20240517 | 131400 | 5906402200 | 31750 | 31750 | 31750 | 31750 | 125 |
| 367 | 20240517 | 131300 | 5902433450 | 31750 | 31750 | 31850 | 31750 | 3104 |
| 368 | 20240517 | 131200 | 5803874900 | 31850 | 31850 | 31850 | 31750 | 612 |
| 369 | 20240517 | 131100 | 5784443000 | 31750 | 31800 | 31850 | 31750 | 712 |
| 370 | 20240517 | 131000 | 5761801950 | 31800 | 31800 | 31850 | 31800 | 135 |
| 371 | 20240517 | 130900 | 5757503950 | 31800 | 31850 | 31850 | 31800 | 87 |
| 372 | 20240517 | 130800 | 5754733250 | 31800 | 31850 | 31850 | 31800 | 355 |
| 373 | 20240517 | 130700 | 5743439800 | 31850 | 31850 | 31850 | 31850 | 5 |
| 374 | 20240517 | 130600 | 5743280550 | 31850 | 31850 | 31850 | 31850 | 1670 |
| 375 | 20240517 | 130500 | 5690091050 | 31850 | 31850 | 31850 | 31850 | 2 |
| 376 | 20240517 | 130400 | 5690027350 | 31850 | 31850 | 31850 | 31850 | 63 |
| 377 | 20240517 | 130300 | 5688020800 | 31850 | 31900 | 31900 | 31850 | 170 |
| 378 | 20240517 | 130200 | 5682600050 | 31950 | 31900 | 31950 | 31900 | 328 |
| 379 | 20240517 | 130100 | 5672135850 | 31900 | 31900 | 31900 | 31900 | 1 |
| 380 | 20240517 | 130000 | 5672103950 | 31900 | 31850 | 31900 | 31850 | 113 |
| 381 | 20240517 | 125900 | 5668501000 | 31900 | 31950 | 31950 | 31900 | 1914 |
| 382 | 20240517 | 125800 | 5607358000 | 31950 | 31950 | 31950 | 31950 | 5 |
| 383 | 20240517 | 125700 | 5607198250 | 31950 | 31950 | 31950 | 31950 | 9 |
| 384 | 20240517 | 125600 | 5606910700 | 31950 | 32000 | 32000 | 31950 | 119 |
| 385 | 20240517 | 125500 | 5603104250 | 32000 | 31950 | 32000 | 31950 | 525 |
| 386 | 20240517 | 125400 | 5586304850 | 31950 | 31950 | 32000 | 31950 | 6 |
| 387 | 20240517 | 125300 | 5586113100 | 31950 | 32050 | 32050 | 31950 | 51 |
| 388 | 20240517 | 125200 | 5584481850 | 31950 | 32000 | 32000 | 31950 | 253 |
| 389 | 20240517 | 125100 | 5576390650 | 32000 | 32000 | 32050 | 32000 | 463 |
| 390 | 20240517 | 125000 | 5561568200 | 32000 | 32000 | 32000 | 31950 | 553 |
| 391 | 20240517 | 124900 | 5543872250 | 32000 | 32000 | 32000 | 32000 | 229 |
| 392 | 20240517 | 124800 | 5536544250 | 32000 | 32000 | 32000 | 31950 | 170 |
| 393 | 20240517 | 124700 | 5531109250 | 32000 | 31900 | 32000 | 31900 | 384 |
| 394 | 20240517 | 124600 | 5518839900 | 31950 | 31950 | 31950 | 31900 | 863 |
| 395 | 20240517 | 124500 | 5491268050 | 31950 | 31950 | 31950 | 31950 | 263 |
| 396 | 20240517 | 124400 | 5482865200 | 31950 | 31950 | 31950 | 31950 | 147 |
| 397 | 20240517 | 124300 | 5478168550 | 31900 | 31950 | 31950 | 31900 | 211 |
| 398 | 20240517 | 124200 | 5471427400 | 31950 | 31950 | 31950 | 31950 | 64 |
| 399 | 20240517 | 124100 | 5469382600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 400 | 20240517 | 124000 | 5469382600 | 32000 | 31950 | 32000 | 31950 | 265 |
| 401 | 20240517 | 123900 | 5460907700 | 31950 | 31950 | 31950 | 31950 | 220 |
| 402 | 20240517 | 123800 | 5453878700 | 31900 | 31850 | 31950 | 31850 | 26 |
| 403 | 20240517 | 123700 | 5453050000 | 31900 | 31900 | 31900 | 31900 | 16 |
| 404 | 20240517 | 123600 | 5452539600 | 31900 | 31900 | 31900 | 31850 | 85 |
| 405 | 20240517 | 123500 | 5449828200 | 31900 | 31900 | 31950 | 31900 | 127 |
| 406 | 20240517 | 123400 | 5445776300 | 31850 | 31950 | 31950 | 31850 | 1176 |
| 407 | 20240517 | 123300 | 5408236600 | 32000 | 31950 | 32000 | 31950 | 466 |
| 408 | 20240517 | 123200 | 5393345150 | 32000 | 32000 | 32000 | 31950 | 757 |
| 409 | 20240517 | 123100 | 5369123150 | 32000 | 31950 | 32000 | 31950 | 178 |
| 410 | 20240517 | 123000 | 5363429900 | 32000 | 32050 | 32050 | 32000 | 456 |
| 411 | 20240517 | 122900 | 5348833250 | 32000 | 32000 | 32000 | 31950 | 963 |
| 412 | 20240517 | 122800 | 5318023650 | 31950 | 32000 | 32000 | 31950 | 16 |
| 413 | 20240517 | 122700 | 5317512400 | 32000 | 32000 | 32050 | 32000 | 1891 |
| 414 | 20240517 | 122600 | 5256972750 | 32000 | 31950 | 32050 | 31950 | 591 |
| 415 | 20240517 | 122500 | 5238057900 | 32050 | 32050 | 32100 | 32000 | 1300 |
| 416 | 20240517 | 122400 | 5196426950 | 32050 | 32100 | 32100 | 32050 | 521 |
| 417 | 20240517 | 122300 | 5179724300 | 32150 | 32100 | 32150 | 32050 | 1011 |
| 418 | 20240517 | 122200 | 5147254300 | 32100 | 31900 | 32100 | 31900 | 7789 |
| 419 | 20240517 | 122100 | 4897999650 | 31850 | 31950 | 31950 | 31850 | 708 |
| 420 | 20240517 | 122000 | 4875408650 | 31950 | 31900 | 31950 | 31900 | 305 |
| 421 | 20240517 | 121900 | 4865678850 | 31900 | 31900 | 31900 | 31850 | 735 |
| 422 | 20240517 | 121800 | 4842232600 | 31850 | 31800 | 31850 | 31800 | 328 |
| 423 | 20240517 | 121700 | 4831787500 | 31800 | 31850 | 31850 | 31750 | 242 |
| 424 | 20240517 | 121600 | 4824094150 | 31800 | 31850 | 31850 | 31800 | 10 |
| 425 | 20240517 | 121500 | 4823775950 | 31800 | 31800 | 31800 | 31800 | 151 |
| 426 | 20240517 | 121400 | 4818974150 | 31800 | 31800 | 31800 | 31800 | 323 |
| 427 | 20240517 | 121300 | 4808702750 | 31750 | 31700 | 31750 | 31700 | 226 |
| 428 | 20240517 | 121200 | 4801528250 | 31750 | 31700 | 31750 | 31700 | 53 |
| 429 | 20240517 | 121100 | 4799845550 | 31700 | 31700 | 31700 | 31700 | 901 |
| 430 | 20240517 | 121000 | 4771283850 | 31700 | 31700 | 31700 | 31700 | 53 |
| 431 | 20240517 | 120900 | 4769603750 | 31700 | 31700 | 31750 | 31700 | 290 |
| 432 | 20240517 | 120800 | 4760405700 | 31650 | 31650 | 31700 | 31650 | 76 |
| 433 | 20240517 | 120700 | 4757997750 | 31700 | 31700 | 31700 | 31650 | 349 |
| 434 | 20240517 | 120600 | 4746934950 | 31750 | 31750 | 31750 | 31700 | 206 |
| 435 | 20240517 | 120500 | 4740396200 | 31750 | 31750 | 31750 | 31750 | 237 |
| 436 | 20240517 | 120400 | 4732871450 | 31700 | 31700 | 31750 | 31700 | 237 |
| 437 | 20240517 | 120300 | 4725358400 | 31700 | 31700 | 31700 | 31700 | 548 |
| 438 | 20240517 | 120200 | 4707986800 | 31700 | 31700 | 31700 | 31700 | 157 |
| 439 | 20240517 | 120100 | 4703009900 | 31650 | 31700 | 31700 | 31650 | 44 |
| 440 | 20240517 | 120000 | 4701616600 | 31700 | 31700 | 31700 | 31700 | 15 |
| 441 | 20240517 | 115900 | 4701141100 | 31700 | 31600 | 31700 | 31550 | 190 |
| 442 | 20240517 | 115800 | 4695133750 | 31550 | 31600 | 31600 | 31550 | 220 |
| 443 | 20240517 | 115700 | 4688182000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 444 | 20240517 | 115600 | 4688182000 | 31550 | 31500 | 31550 | 31500 | 198 |
| 445 | 20240517 | 115500 | 4681936650 | 31500 | 31450 | 31500 | 31450 | 11 |
| 446 | 20240517 | 115400 | 4681590200 | 31500 | 31500 | 31500 | 31450 | 273 |
| 447 | 20240517 | 115300 | 4673003700 | 31500 | 31450 | 31500 | 31450 | 21 |
| 448 | 20240517 | 115200 | 4672342700 | 31450 | 31450 | 31450 | 31450 | 696 |
| 449 | 20240517 | 115100 | 4650453500 | 31450 | 31500 | 31550 | 31450 | 288 |
| 450 | 20240517 | 115000 | 4641384550 | 31500 | 31500 | 31500 | 31500 | 1 |
| 451 | 20240517 | 114900 | 4641353050 | 31550 | 31550 | 31550 | 31550 | 92 |
| 452 | 20240517 | 114800 | 4638450450 | 31550 | 31500 | 31550 | 31500 | 14 |
| 453 | 20240517 | 114700 | 4638008800 | 31500 | 31500 | 31500 | 31500 | 11 |
| 454 | 20240517 | 114600 | 4637662300 | 31500 | 31500 | 31550 | 31500 | 228 |
| 455 | 20240517 | 114500 | 4630480250 | 31550 | 31600 | 31600 | 31550 | 196 |
| 456 | 20240517 | 114400 | 4624296300 | 31600 | 31600 | 31600 | 31600 | 11 |
| 457 | 20240517 | 114300 | 4623948700 | 31550 | 31550 | 31550 | 31550 | 106 |
| 458 | 20240517 | 114200 | 4620604400 | 31550 | 31550 | 31550 | 31550 | 1 |
| 459 | 20240517 | 114100 | 4620572850 | 31600 | 31600 | 31600 | 31600 | 13 |
| 460 | 20240517 | 114000 | 4620162050 | 31600 | 31600 | 31600 | 31600 | 2 |
| 461 | 20240517 | 113900 | 4620098850 | 31600 | 31600 | 31600 | 31600 | 60 |
| 462 | 20240517 | 113800 | 4618202850 | 31600 | 31550 | 31600 | 31550 | 25 |
| 463 | 20240517 | 113700 | 4617413950 | 31550 | 31600 | 31600 | 31550 | 54 |
| 464 | 20240517 | 113600 | 4615708150 | 31600 | 31600 | 31600 | 31600 | 10 |
| 465 | 20240517 | 113500 | 4615392150 | 31600 | 31550 | 31600 | 31550 | 8 |
| 466 | 20240517 | 113400 | 4615139600 | 31550 | 31500 | 31550 | 31500 | 86 |
| 467 | 20240517 | 113300 | 4612427800 | 31500 | 31500 | 31500 | 31500 | 154 |
| 468 | 20240517 | 113200 | 4607576800 | 31500 | 31600 | 31600 | 31500 | 526 |
| 469 | 20240517 | 113100 | 4591005900 | 31600 | 31550 | 31600 | 31550 | 516 |
| 470 | 20240517 | 113000 | 4574725400 | 31550 | 31550 | 31550 | 31500 | 533 |
| 471 | 20240517 | 112900 | 4557932400 | 31550 | 31600 | 31600 | 31550 | 200 |
| 472 | 20240517 | 112800 | 4551612450 | 31650 | 31650 | 31650 | 31650 | 276 |
| 473 | 20240517 | 112700 | 4542877050 | 31600 | 31600 | 31600 | 31600 | 97 |
| 474 | 20240517 | 112600 | 4539811850 | 31600 | 31650 | 31650 | 31600 | 355 |
| 475 | 20240517 | 112500 | 4528592850 | 31650 | 31650 | 31650 | 31650 | 0 |
| 476 | 20240517 | 112400 | 4528592850 | 31650 | 31600 | 31650 | 31550 | 219 |
| 477 | 20240517 | 112300 | 4521671950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 478 | 20240517 | 112200 | 4521671950 | 31600 | 31650 | 31650 | 31600 | 61 |
| 479 | 20240517 | 112100 | 4519744100 | 31650 | 31650 | 31650 | 31600 | 705 |
| 480 | 20240517 | 112000 | 4497433100 | 31650 | 31650 | 31650 | 31650 | 20 |
| 481 | 20240517 | 111900 | 4496800100 | 31650 | 31600 | 31650 | 31600 | 180 |
| 482 | 20240517 | 111800 | 4491111100 | 31450 | 31450 | 31450 | 31450 | 0 |
| 483 | 20240517 | 111700 | 4491111100 | 31450 | 31450 | 31450 | 31450 | 602 |
| 484 | 20240517 | 111600 | 4472178200 | 31450 | 31450 | 31600 | 31450 | 558 |
| 485 | 20240517 | 111500 | 4454618650 | 31450 | 31450 | 31450 | 31450 | 113 |
| 486 | 20240517 | 111400 | 4451064800 | 31450 | 31450 | 31450 | 31450 | 90 |
| 487 | 20240517 | 111300 | 4448234300 | 31450 | 31550 | 31550 | 31450 | 2090 |
| 488 | 20240517 | 111200 | 4382455850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 489 | 20240517 | 111100 | 4382455850 | 31700 | 31550 | 31700 | 31550 | 87 |
| 490 | 20240517 | 111000 | 4379710850 | 31650 | 31650 | 31650 | 31550 | 589 |
| 491 | 20240517 | 110900 | 4361092250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 492 | 20240517 | 110800 | 4361092250 | 31700 | 31700 | 31700 | 31650 | 35 |
| 493 | 20240517 | 110700 | 4359982800 | 31700 | 31550 | 31700 | 31550 | 828 |
| 494 | 20240517 | 110600 | 4333800150 | 31550 | 31550 | 31550 | 31550 | 28 |
| 495 | 20240517 | 110500 | 4332916750 | 31500 | 31550 | 31600 | 31500 | 215 |
| 496 | 20240517 | 110400 | 4326142650 | 31500 | 31550 | 31550 | 31500 | 500 |
| 497 | 20240517 | 110300 | 4310387250 | 31600 | 31550 | 31600 | 31550 | 127 |
| 498 | 20240517 | 110200 | 4306380300 | 31500 | 31500 | 31500 | 31500 | 69 |
| 499 | 20240517 | 110100 | 4304206800 | 31500 | 31500 | 31500 | 31500 | 184 |
| 500 | 20240517 | 110000 | 4298410800 | 31500 | 31550 | 31550 | 31500 | 213 |
| 501 | 20240517 | 105900 | 4291693900 | 31550 | 31550 | 31550 | 31550 | 114 |
| 502 | 20240517 | 105800 | 4288097200 | 31500 | 31550 | 31550 | 31500 | 256 |
| 503 | 20240517 | 105700 | 4280027900 | 31550 | 31550 | 31550 | 31550 | 120 |
| 504 | 20240517 | 105600 | 4276241900 | 31550 | 31550 | 31550 | 31550 | 565 |
| 505 | 20240517 | 105500 | 4258416150 | 31600 | 31600 | 31600 | 31600 | 61 |
| 506 | 20240517 | 105400 | 4256488550 | 31550 | 31550 | 31550 | 31550 | 220 |
| 507 | 20240517 | 105300 | 4249547550 | 31550 | 31550 | 31600 | 31550 | 589 |
| 508 | 20240517 | 105200 | 4230963900 | 31550 | 31600 | 31600 | 31550 | 122 |
| 509 | 20240517 | 105100 | 4227109800 | 31600 | 31600 | 31600 | 31550 | 205 |
| 510 | 20240517 | 105000 | 4220641800 | 31550 | 31650 | 31650 | 31550 | 498 |
| 511 | 20240517 | 104900 | 4204911450 | 31650 | 31650 | 31650 | 31650 | 112 |
| 512 | 20240517 | 104800 | 4201366650 | 31650 | 31650 | 31650 | 31650 | 243 |
| 513 | 20240517 | 104700 | 4193675700 | 31650 | 31650 | 31650 | 31650 | 101 |
| 514 | 20240517 | 104600 | 4190479050 | 31650 | 31700 | 31700 | 31650 | 28 |
| 515 | 20240517 | 104500 | 4189592350 | 31700 | 31650 | 31700 | 31650 | 100 |
| 516 | 20240517 | 104400 | 4186423850 | 31700 | 31650 | 31750 | 31600 | 650 |
| 517 | 20240517 | 104300 | 4165819100 | 31700 | 31750 | 31750 | 31700 | 8 |
| 518 | 20240517 | 104200 | 4165565350 | 31750 | 31600 | 31750 | 31600 | 1055 |
| 519 | 20240517 | 104100 | 4132224450 | 31600 | 31700 | 31700 | 31600 | 137 |
| 520 | 20240517 | 104000 | 4127885000 | 31700 | 31700 | 31700 | 31700 | 23 |
| 521 | 20240517 | 103900 | 4127155900 | 31750 | 31750 | 31750 | 31750 | 156 |
| 522 | 20240517 | 103800 | 4122202900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 523 | 20240517 | 103700 | 4122202900 | 31800 | 31750 | 31800 | 31750 | 472 |
| 524 | 20240517 | 103600 | 4107215700 | 31750 | 31750 | 31750 | 31750 | 124 |
| 525 | 20240517 | 103500 | 4103278700 | 31750 | 31750 | 31750 | 31700 | 2321 |
| 526 | 20240517 | 103400 | 4029587450 | 31850 | 31800 | 31850 | 31800 | 504 |
| 527 | 20240517 | 103300 | 4013558000 | 31850 | 31800 | 31850 | 31750 | 328 |
| 528 | 20240517 | 103200 | 4003133500 | 31850 | 31800 | 31850 | 31750 | 334 |
| 529 | 20240517 | 103100 | 3992510850 | 31800 | 31850 | 31900 | 31800 | 201 |
| 530 | 20240517 | 103000 | 3986109200 | 31850 | 31800 | 31850 | 31800 | 231 |
| 531 | 20240517 | 102900 | 3978751950 | 31750 | 31800 | 31800 | 31750 | 487 |
| 532 | 20240517 | 102800 | 3963282600 | 31800 | 31900 | 31900 | 31800 | 372 |
| 533 | 20240517 | 102700 | 3951428650 | 31900 | 31950 | 31950 | 31900 | 179 |
| 534 | 20240517 | 102600 | 3945717550 | 31950 | 31950 | 31950 | 31950 | 472 |
| 535 | 20240517 | 102500 | 3930637150 | 31950 | 32000 | 32000 | 31950 | 258 |
| 536 | 20240517 | 102400 | 3922392550 | 32000 | 31950 | 32000 | 31950 | 1379 |
| 537 | 20240517 | 102300 | 3878278950 | 31950 | 31850 | 31950 | 31850 | 1851 |
| 538 | 20240517 | 102200 | 3819215950 | 31800 | 31850 | 31850 | 31750 | 793 |
| 539 | 20240517 | 102100 | 3793989750 | 31850 | 31850 | 31900 | 31850 | 246 |
| 540 | 20240517 | 102000 | 3786152450 | 31800 | 31850 | 31850 | 31800 | 254 |
| 541 | 20240517 | 101900 | 3778063500 | 31750 | 31800 | 31800 | 31750 | 2988 |
| 542 | 20240517 | 101800 | 3683046500 | 31850 | 31950 | 32000 | 31850 | 1524 |
| 543 | 20240517 | 101700 | 3634438600 | 32000 | 32000 | 32000 | 31950 | 1195 |
| 544 | 20240517 | 101600 | 3596255050 | 32000 | 32000 | 32000 | 31950 | 2066 |
| 545 | 20240517 | 101500 | 3530143700 | 32000 | 32000 | 32050 | 32000 | 539 |
| 546 | 20240517 | 101400 | 3512884050 | 32000 | 32050 | 32050 | 32000 | 2033 |
| 547 | 20240517 | 101300 | 3447739150 | 32050 | 32000 | 32100 | 32000 | 2195 |
| 548 | 20240517 | 101200 | 3377392650 | 32050 | 32000 | 32050 | 32000 | 343 |
| 549 | 20240517 | 101100 | 3366416350 | 31950 | 32000 | 32050 | 31950 | 1183 |
| 550 | 20240517 | 101000 | 3328515800 | 32000 | 31900 | 32000 | 31900 | 1152 |
| 551 | 20240517 | 100900 | 3291659500 | 31950 | 31900 | 31950 | 31850 | 738 |
| 552 | 20240517 | 100800 | 3268116200 | 31900 | 32000 | 32050 | 31900 | 2658 |
| 553 | 20240517 | 100700 | 3183139800 | 31950 | 31850 | 31950 | 31850 | 1372 |
| 554 | 20240517 | 100600 | 3139370300 | 31850 | 31900 | 31900 | 31850 | 421 |
| 555 | 20240517 | 100500 | 3125955300 | 31900 | 31950 | 32000 | 31900 | 589 |
| 556 | 20240517 | 100400 | 3107127400 | 32000 | 31800 | 32000 | 31800 | 6175 |
| 557 | 20240517 | 100300 | 2909943600 | 31800 | 31700 | 31800 | 31700 | 1093 |
| 558 | 20240517 | 100200 | 2875205750 | 31700 | 31600 | 31700 | 31600 | 1362 |
| 559 | 20240517 | 100100 | 2832046750 | 31600 | 31700 | 31700 | 31600 | 284 |
| 560 | 20240517 | 100000 | 2823066850 | 31700 | 31600 | 31700 | 31600 | 1044 |
| 561 | 20240517 | 095900 | 2790000850 | 31650 | 31550 | 31650 | 31500 | 1057 |
| 562 | 20240517 | 095800 | 2756637550 | 31500 | 31400 | 31550 | 31400 | 629 |
| 563 | 20240517 | 095700 | 2736816350 | 31450 | 31450 | 31450 | 31350 | 646 |
| 564 | 20240517 | 095600 | 2716521700 | 31450 | 31400 | 31450 | 31350 | 2048 |
| 565 | 20240517 | 095500 | 2652190300 | 31350 | 31400 | 31400 | 31350 | 332 |
| 566 | 20240517 | 095400 | 2641782000 | 31350 | 31350 | 31350 | 31300 | 514 |
| 567 | 20240517 | 095300 | 2625668750 | 31300 | 31300 | 31300 | 31300 | 230 |
| 568 | 20240517 | 095200 | 2618469750 | 31350 | 31300 | 31350 | 31300 | 189 |
| 569 | 20240517 | 095100 | 2612548500 | 31300 | 31350 | 31350 | 31300 | 254 |
| 570 | 20240517 | 095000 | 2604589750 | 31400 | 31350 | 31400 | 31350 | 427 |
| 571 | 20240517 | 094900 | 2591201300 | 31350 | 31300 | 31350 | 31300 | 148 |
| 572 | 20240517 | 094800 | 2586562050 | 31300 | 31150 | 31300 | 31150 | 432 |
| 573 | 20240517 | 094700 | 2573067300 | 31200 | 31050 | 31200 | 31050 | 720 |
| 574 | 20240517 | 094600 | 2550637100 | 31150 | 31200 | 31200 | 31050 | 1107 |
| 575 | 20240517 | 094500 | 2516229850 | 31200 | 31150 | 31250 | 31100 | 1543 |
| 576 | 20240517 | 094400 | 2468176850 | 31200 | 31250 | 31250 | 31150 | 1738 |
| 577 | 20240517 | 094300 | 2413942050 | 31300 | 31200 | 31300 | 31200 | 761 |
| 578 | 20240517 | 094200 | 2390131650 | 31200 | 31200 | 31300 | 31200 | 179 |
| 579 | 20240517 | 094100 | 2384535650 | 31200 | 31300 | 31400 | 31200 | 1358 |
| 580 | 20240517 | 094000 | 2342139200 | 31400 | 31300 | 31400 | 31200 | 929 |
| 581 | 20240517 | 093900 | 2313102550 | 31250 | 31400 | 31400 | 31250 | 490 |
| 582 | 20240517 | 093800 | 2297752350 | 31400 | 31250 | 31400 | 31200 | 1978 |
| 583 | 20240517 | 093700 | 2236012650 | 31300 | 31250 | 31350 | 31150 | 977 |
| 584 | 20240517 | 093600 | 2205513950 | 31200 | 31200 | 31250 | 31200 | 1256 |
| 585 | 20240517 | 093500 | 2166324700 | 31400 | 31300 | 31400 | 31200 | 1004 |
| 586 | 20240517 | 093400 | 2134921950 | 31300 | 31250 | 31300 | 31250 | 365 |
| 587 | 20240517 | 093300 | 2123509100 | 31250 | 31150 | 31250 | 31150 | 386 |
| 588 | 20240517 | 093200 | 2111466800 | 31150 | 31250 | 31250 | 31050 | 2204 |
| 589 | 20240517 | 093100 | 2042934850 | 31250 | 31100 | 31250 | 31100 | 1943 |
| 590 | 20240517 | 093000 | 1982375250 | 31100 | 31100 | 31200 | 31050 | 346 |
| 591 | 20240517 | 092900 | 1971600200 | 31050 | 31250 | 31250 | 31050 | 3911 |
| 592 | 20240517 | 092800 | 1849964800 | 31250 | 31100 | 31300 | 31050 | 3169 |
| 593 | 20240517 | 092700 | 1751404650 | 31100 | 31400 | 31400 | 31100 | 4178 |
| 594 | 20240517 | 092600 | 1620804800 | 31400 | 31400 | 31450 | 31400 | 538 |
| 595 | 20240517 | 092500 | 1603909650 | 31500 | 31450 | 31500 | 31400 | 653 |
| 596 | 20240517 | 092400 | 1583370800 | 31500 | 31500 | 31500 | 31500 | 163 |
| 597 | 20240517 | 092300 | 1578236300 | 31450 | 31600 | 31600 | 31450 | 471 |
| 598 | 20240517 | 092200 | 1563387500 | 31600 | 31600 | 31700 | 31500 | 789 |
| 599 | 20240517 | 092100 | 1538522250 | 31600 | 31700 | 31700 | 31550 | 1425 |
| 600 | 20240517 | 092000 | 1493410500 | 31700 | 31750 | 31750 | 31700 | 1079 |
| 601 | 20240517 | 091900 | 1459205700 | 31750 | 31800 | 31800 | 31700 | 510 |
| 602 | 20240517 | 091800 | 1443026950 | 31750 | 31700 | 31800 | 31650 | 738 |
| 603 | 20240517 | 091700 | 1419629000 | 31700 | 31750 | 31750 | 31550 | 404 |
| 604 | 20240517 | 091600 | 1406817150 | 31750 | 31750 | 31750 | 31500 | 351 |
| 605 | 20240517 | 091500 | 1395685300 | 31750 | 31500 | 31750 | 31300 | 1747 |
| 606 | 20240517 | 091400 | 1340676350 | 31500 | 31600 | 31600 | 31450 | 860 |
| 607 | 20240517 | 091300 | 1313572750 | 31450 | 31500 | 31650 | 31400 | 1773 |
| 608 | 20240517 | 091200 | 1257789450 | 31500 | 31650 | 31650 | 31500 | 1020 |
| 609 | 20240517 | 091100 | 1225620450 | 31700 | 31700 | 31750 | 31650 | 935 |
| 610 | 20240517 | 091000 | 1195974400 | 31500 | 31750 | 31750 | 31500 | 937 |
| 611 | 20240517 | 090900 | 1166326150 | 31750 | 31650 | 31750 | 31500 | 1795 |
| 612 | 20240517 | 090800 | 1109572600 | 31700 | 31650 | 31700 | 31650 | 481 |
| 613 | 20240517 | 090700 | 1094346650 | 31700 | 31650 | 31700 | 31600 | 719 |
| 614 | 20240517 | 090600 | 1071589350 | 31650 | 31650 | 31750 | 31500 | 687 |
| 615 | 20240517 | 090500 | 1049852250 | 31650 | 31800 | 31800 | 31300 | 4015 |
| 616 | 20240517 | 090400 | 923260050 | 31600 | 31800 | 31950 | 31600 | 6140 |
| 617 | 20240517 | 090300 | 728436600 | 31850 | 32050 | 32150 | 31750 | 5447 |
| 618 | 20240517 | 090200 | 554448300 | 32000 | 32200 | 32250 | 32000 | 4191 |
| 619 | 20240517 | 090100 | 419716350 | 32200 | 32300 | 32350 | 32100 | 6414 |
| 620 | 20240517 | 090000 | 212942800 | 32300 | 31850 | 32300 | 31850 | 6561 |