34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 192700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 9899 |
| 3 | 20240513 | 192600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20240513 | 192500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20240513 | 192400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20240513 | 192300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20240513 | 192200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20240513 | 192100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20240513 | 192000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20240513 | 191900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20240513 | 191800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20240513 | 191700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20240513 | 191600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20240513 | 191500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20240513 | 191400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20240513 | 191300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20240513 | 191200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20240513 | 191100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20240513 | 191000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20240513 | 190900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20240513 | 190800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20240513 | 190700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20240513 | 190600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20240513 | 190500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20240513 | 190400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20240513 | 190300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20240513 | 190200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20240513 | 190100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20240513 | 190000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20240513 | 185900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20240513 | 185800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20240513 | 185700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 9899 |
| 33 | 20240513 | 185600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20240513 | 185500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20240513 | 185400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20240513 | 185300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20240513 | 185200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20240513 | 185100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20240513 | 185000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20240513 | 184900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20240513 | 184800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20240513 | 184700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20240513 | 184600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20240513 | 184500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20240513 | 184400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20240513 | 184300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20240513 | 184200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20240513 | 184100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20240513 | 184000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20240513 | 183900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20240513 | 183800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20240513 | 183700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20240513 | 183600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20240513 | 183500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20240513 | 183400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20240513 | 183300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20240513 | 183200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20240513 | 183100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20240513 | 183000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20240513 | 182900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20240513 | 182800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20240513 | 182700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 9899 |
| 63 | 20240513 | 182600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20240513 | 182500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20240513 | 182400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20240513 | 182300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20240513 | 182200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20240513 | 182100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20240513 | 182000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20240513 | 181900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20240513 | 181800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20240513 | 181700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20240513 | 181600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20240513 | 181500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20240513 | 181400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20240513 | 181300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20240513 | 181200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20240513 | 181100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20240513 | 181000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20240513 | 180900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20240513 | 180800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20240513 | 180700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20240513 | 180600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20240513 | 180500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20240513 | 180400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20240513 | 180300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20240513 | 180200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20240513 | 180100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20240513 | 180000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20240513 | 175900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20240513 | 175800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20240513 | 175700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 9899 |
| 93 | 20240513 | 175600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20240513 | 175500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20240513 | 175400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20240513 | 175300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20240513 | 175200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20240513 | 175100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20240513 | 175000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20240513 | 174900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20240513 | 174800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20240513 | 174700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20240513 | 174600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20240513 | 174500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20240513 | 174400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20240513 | 174300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20240513 | 174200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20240513 | 174100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20240513 | 174000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20240513 | 173900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20240513 | 173800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20240513 | 173700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20240513 | 173600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20240513 | 173500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20240513 | 173400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20240513 | 173300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20240513 | 173200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20240513 | 173100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20240513 | 173000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20240513 | 172900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20240513 | 172800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20240513 | 172700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 9899 |
| 123 | 20240513 | 172600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20240513 | 172500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20240513 | 172400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20240513 | 172300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20240513 | 172200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20240513 | 172100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20240513 | 172000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20240513 | 171900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20240513 | 171800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20240513 | 171700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20240513 | 171600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20240513 | 171500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20240513 | 171400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20240513 | 171300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20240513 | 171200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20240513 | 171100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20240513 | 171000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20240513 | 170900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20240513 | 170800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20240513 | 170700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20240513 | 170600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20240513 | 170500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20240513 | 170400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20240513 | 170300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20240513 | 170200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20240513 | 170100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20240513 | 170000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20240513 | 165900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20240513 | 165800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20240513 | 165700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 9899 |
| 153 | 20240513 | 165600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20240513 | 165500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20240513 | 165400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20240513 | 165300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20240513 | 165200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20240513 | 165100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20240513 | 165000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20240513 | 164900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20240513 | 164800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20240513 | 164700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20240513 | 164600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20240513 | 164500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20240513 | 164400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20240513 | 164300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20240513 | 164200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20240513 | 164100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20240513 | 164000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20240513 | 163900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20240513 | 163800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20240513 | 163700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20240513 | 163600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20240513 | 163500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20240513 | 163400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20240513 | 163300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20240513 | 163200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20240513 | 163100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20240513 | 163000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20240513 | 162900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20240513 | 162800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20240513 | 162700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 9899 |
| 183 | 20240513 | 162600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20240513 | 162500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20240513 | 162400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20240513 | 162300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20240513 | 162200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20240513 | 162100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20240513 | 162000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20240513 | 161900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20240513 | 161800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20240513 | 161700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20240513 | 161600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20240513 | 161500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20240513 | 161400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20240513 | 161300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20240513 | 161200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20240513 | 161100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20240513 | 161000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20240513 | 160900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20240513 | 160800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20240513 | 160700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20240513 | 160600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20240513 | 160500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20240513 | 160400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20240513 | 160300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20240513 | 160200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20240513 | 160100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20240513 | 160000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20240513 | 155900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20240513 | 155800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20240513 | 155700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 9899 |
| 213 | 20240513 | 155600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20240513 | 155500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20240513 | 155400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20240513 | 155300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20240513 | 155200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20240513 | 155100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20240513 | 155000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20240513 | 154900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20240513 | 154800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20240513 | 154700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20240513 | 154600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20240513 | 154500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20240513 | 154400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20240513 | 154300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20240513 | 154200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20240513 | 154100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20240513 | 154000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20240513 | 153900 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20240513 | 153800 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20240513 | 153700 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20240513 | 153600 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20240513 | 153500 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20240513 | 153400 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20240513 | 153300 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20240513 | 153200 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20240513 | 153100 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20240513 | 153000 | 14056582950 | 29300 | 29300 | 29300 | 29300 | 9899 |
| 240 | 20240513 | 152900 | 13766542250 | 29250 | 29250 | 29250 | 29250 | 0 |
| 241 | 20240513 | 152800 | 13766542250 | 29250 | 29250 | 29250 | 29250 | 0 |
| 242 | 20240513 | 152700 | 13766542250 | 29250 | 29250 | 29250 | 29250 | 0 |
| 243 | 20240513 | 152600 | 13766542250 | 29250 | 29250 | 29250 | 29250 | 0 |
| 244 | 20240513 | 152500 | 13766542250 | 29250 | 29250 | 29250 | 29250 | 0 |
| 245 | 20240513 | 152400 | 13766542250 | 29250 | 29250 | 29250 | 29250 | 0 |
| 246 | 20240513 | 152300 | 13766542250 | 29250 | 29250 | 29250 | 29250 | 0 |
| 247 | 20240513 | 152200 | 13766542250 | 29250 | 29250 | 29250 | 29250 | 0 |
| 248 | 20240513 | 152100 | 13766542250 | 29250 | 29250 | 29250 | 29250 | 0 |
| 249 | 20240513 | 152000 | 13766542250 | 29250 | 29250 | 29250 | 29250 | 0 |
| 250 | 20240513 | 151900 | 13766542250 | 29250 | 29250 | 29250 | 29200 | 2876 |
| 251 | 20240513 | 151800 | 13682509750 | 29250 | 29250 | 29250 | 29150 | 1700 |
| 252 | 20240513 | 151700 | 13632846650 | 29250 | 29200 | 29250 | 29150 | 3384 |
| 253 | 20240513 | 151600 | 13534033300 | 29150 | 29250 | 29350 | 29150 | 2168 |
| 254 | 20240513 | 151500 | 13470673950 | 29350 | 29300 | 29350 | 29200 | 3791 |
| 255 | 20240513 | 151400 | 13359688100 | 29200 | 29200 | 29300 | 29150 | 2242 |
| 256 | 20240513 | 151300 | 13294108250 | 29200 | 29300 | 29300 | 29100 | 9033 |
| 257 | 20240513 | 151200 | 13030098650 | 29300 | 29300 | 29350 | 29300 | 1048 |
| 258 | 20240513 | 151100 | 12999387800 | 29300 | 29400 | 29400 | 29300 | 1339 |
| 259 | 20240513 | 151000 | 12960106500 | 29400 | 29400 | 29450 | 29400 | 1339 |
| 260 | 20240513 | 150900 | 12920734250 | 29400 | 29400 | 29400 | 29400 | 1306 |
| 261 | 20240513 | 150800 | 12882337850 | 29400 | 29400 | 29450 | 29400 | 857 |
| 262 | 20240513 | 150700 | 12857131550 | 29400 | 29300 | 29400 | 29300 | 2747 |
| 263 | 20240513 | 150600 | 12776494650 | 29350 | 29350 | 29350 | 29300 | 516 |
| 264 | 20240513 | 150500 | 12761355250 | 29350 | 29350 | 29400 | 29300 | 1276 |
| 265 | 20240513 | 150400 | 12723932400 | 29350 | 29400 | 29450 | 29350 | 538 |
| 266 | 20240513 | 150300 | 12708134450 | 29450 | 29450 | 29450 | 29400 | 815 |
| 267 | 20240513 | 150200 | 12684164050 | 29450 | 29300 | 29450 | 29300 | 1443 |
| 268 | 20240513 | 150100 | 12641711600 | 29400 | 29300 | 29400 | 29250 | 2233 |
| 269 | 20240513 | 150000 | 12576236450 | 29300 | 29350 | 29350 | 29300 | 3754 |
| 270 | 20240513 | 145900 | 12466169500 | 29350 | 29350 | 29400 | 29350 | 466 |
| 271 | 20240513 | 145800 | 12452479350 | 29350 | 29400 | 29400 | 29300 | 2792 |
| 272 | 20240513 | 145700 | 12370502300 | 29400 | 29400 | 29400 | 29300 | 2234 |
| 273 | 20240513 | 145600 | 12305007500 | 29400 | 29400 | 29400 | 29350 | 351 |
| 274 | 20240513 | 145500 | 12294702800 | 29300 | 29400 | 29400 | 29300 | 1089 |
| 275 | 20240513 | 145400 | 12262739300 | 29350 | 29400 | 29400 | 29350 | 1000 |
| 276 | 20240513 | 145300 | 12233377700 | 29400 | 29450 | 29450 | 29400 | 1079 |
| 277 | 20240513 | 145200 | 12201649950 | 29450 | 29450 | 29450 | 29400 | 1210 |
| 278 | 20240513 | 145100 | 12166016700 | 29450 | 29450 | 29500 | 29450 | 307 |
| 279 | 20240513 | 145000 | 12156967550 | 29500 | 29500 | 29500 | 29450 | 172 |
| 280 | 20240513 | 144900 | 12151900300 | 29500 | 29450 | 29500 | 29450 | 555 |
| 281 | 20240513 | 144800 | 12135555200 | 29450 | 29450 | 29500 | 29450 | 755 |
| 282 | 20240513 | 144700 | 12113292800 | 29500 | 29500 | 29500 | 29450 | 539 |
| 283 | 20240513 | 144600 | 12097397500 | 29400 | 29500 | 29500 | 29400 | 510 |
| 284 | 20240513 | 144500 | 12082402000 | 29400 | 29500 | 29500 | 29400 | 1828 |
| 285 | 20240513 | 144400 | 12028621750 | 29500 | 29500 | 29550 | 29450 | 365 |
| 286 | 20240513 | 144300 | 12017845950 | 29500 | 29550 | 29550 | 29500 | 2239 |
| 287 | 20240513 | 144200 | 11951702750 | 29550 | 29600 | 29600 | 29550 | 818 |
| 288 | 20240513 | 144100 | 11927497850 | 29600 | 29600 | 29650 | 29600 | 161 |
| 289 | 20240513 | 144000 | 11922725850 | 29600 | 29600 | 29600 | 29600 | 884 |
| 290 | 20240513 | 143900 | 11896559450 | 29600 | 29600 | 29600 | 29600 | 158 |
| 291 | 20240513 | 143800 | 11891882650 | 29600 | 29600 | 29600 | 29550 | 1250 |
| 292 | 20240513 | 143700 | 11854895200 | 29600 | 29500 | 29600 | 29450 | 576 |
| 293 | 20240513 | 143600 | 11837898500 | 29450 | 29400 | 29500 | 29350 | 298 |
| 294 | 20240513 | 143500 | 11829124900 | 29350 | 29400 | 29400 | 29350 | 1238 |
| 295 | 20240513 | 143400 | 11792764650 | 29400 | 29350 | 29400 | 29350 | 1117 |
| 296 | 20240513 | 143300 | 11759958450 | 29350 | 29500 | 29500 | 29350 | 1568 |
| 297 | 20240513 | 143200 | 11713889700 | 29500 | 29350 | 29500 | 29350 | 1030 |
| 298 | 20240513 | 143100 | 11683520400 | 29350 | 29350 | 29400 | 29300 | 2793 |
| 299 | 20240513 | 143000 | 11601549400 | 29350 | 29300 | 29400 | 29300 | 1625 |
| 300 | 20240513 | 142900 | 11553908850 | 29300 | 29300 | 29400 | 29300 | 1669 |
| 301 | 20240513 | 142800 | 11504995450 | 29300 | 29450 | 29450 | 29300 | 4926 |
| 302 | 20240513 | 142700 | 11360318450 | 29500 | 29500 | 29500 | 29450 | 433 |
| 303 | 20240513 | 142600 | 11347548550 | 29500 | 29600 | 29600 | 29500 | 511 |
| 304 | 20240513 | 142500 | 11332460250 | 29600 | 29600 | 29600 | 29550 | 267 |
| 305 | 20240513 | 142400 | 11324557700 | 29600 | 29500 | 29600 | 29500 | 845 |
| 306 | 20240513 | 142300 | 11299547000 | 29550 | 29500 | 29550 | 29500 | 117 |
| 307 | 20240513 | 142200 | 11296095350 | 29500 | 29500 | 29500 | 29450 | 862 |
| 308 | 20240513 | 142100 | 11270677000 | 29500 | 29500 | 29500 | 29500 | 176 |
| 309 | 20240513 | 142000 | 11265485000 | 29500 | 29400 | 29500 | 29350 | 1566 |
| 310 | 20240513 | 141900 | 11219443850 | 29400 | 29500 | 29500 | 29400 | 4249 |
| 311 | 20240513 | 141800 | 11094168700 | 29500 | 29500 | 29500 | 29500 | 798 |
| 312 | 20240513 | 141700 | 11070627700 | 29500 | 29550 | 29600 | 29500 | 440 |
| 313 | 20240513 | 141600 | 11057619000 | 29550 | 29600 | 29600 | 29550 | 559 |
| 314 | 20240513 | 141500 | 11041072750 | 29600 | 29600 | 29600 | 29600 | 542 |
| 315 | 20240513 | 141400 | 11025029550 | 29650 | 29600 | 29700 | 29550 | 155 |
| 316 | 20240513 | 141300 | 11020437600 | 29650 | 29600 | 29650 | 29600 | 1328 |
| 317 | 20240513 | 141200 | 10981102650 | 29600 | 29600 | 29650 | 29600 | 839 |
| 318 | 20240513 | 141100 | 10956247550 | 29500 | 29400 | 29550 | 29350 | 3656 |
| 319 | 20240513 | 141000 | 10848532750 | 29400 | 29400 | 29450 | 29350 | 4739 |
| 320 | 20240513 | 140900 | 10709213900 | 29400 | 29500 | 29500 | 29400 | 2375 |
| 321 | 20240513 | 140800 | 10639222200 | 29500 | 29500 | 29550 | 29500 | 1954 |
| 322 | 20240513 | 140700 | 10581576500 | 29500 | 29650 | 29650 | 29500 | 2105 |
| 323 | 20240513 | 140600 | 10519307200 | 29700 | 29650 | 29700 | 29650 | 630 |
| 324 | 20240513 | 140500 | 10500626800 | 29700 | 29650 | 29700 | 29650 | 375 |
| 325 | 20240513 | 140400 | 10489502500 | 29650 | 29650 | 29650 | 29650 | 242 |
| 326 | 20240513 | 140300 | 10482327200 | 29650 | 29650 | 29650 | 29600 | 665 |
| 327 | 20240513 | 140200 | 10462624950 | 29600 | 29700 | 29700 | 29600 | 547 |
| 328 | 20240513 | 140100 | 10446411050 | 29550 | 29650 | 29700 | 29550 | 1715 |
| 329 | 20240513 | 140000 | 10395595150 | 29600 | 29650 | 29700 | 29600 | 1777 |
| 330 | 20240513 | 135900 | 10342975050 | 29700 | 29650 | 29700 | 29650 | 821 |
| 331 | 20240513 | 135800 | 10318632350 | 29650 | 29800 | 29800 | 29650 | 385 |
| 332 | 20240513 | 135700 | 10307207750 | 29800 | 29800 | 29800 | 29700 | 1252 |
| 333 | 20240513 | 135600 | 10269993050 | 29800 | 29800 | 29800 | 29800 | 30 |
| 334 | 20240513 | 135500 | 10269099050 | 29750 | 29750 | 29750 | 29750 | 20 |
| 335 | 20240513 | 135400 | 10268504050 | 29800 | 29800 | 29800 | 29800 | 278 |
| 336 | 20240513 | 135300 | 10260219650 | 29800 | 29800 | 29800 | 29800 | 220 |
| 337 | 20240513 | 135200 | 10253663650 | 29800 | 29800 | 29800 | 29750 | 124 |
| 338 | 20240513 | 135100 | 10249968700 | 29800 | 29800 | 29800 | 29750 | 459 |
| 339 | 20240513 | 135000 | 10236313300 | 29800 | 29700 | 29850 | 29700 | 147 |
| 340 | 20240513 | 134900 | 10231935000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 341 | 20240513 | 134800 | 10231935000 | 29650 | 29600 | 29650 | 29600 | 301 |
| 342 | 20240513 | 134700 | 10223025350 | 29600 | 29800 | 29800 | 29600 | 5914 |
| 343 | 20240513 | 134600 | 10047612650 | 29850 | 29850 | 29850 | 29800 | 395 |
| 344 | 20240513 | 134500 | 10035833450 | 29850 | 29900 | 29900 | 29850 | 863 |
| 345 | 20240513 | 134400 | 10010071000 | 29900 | 29900 | 29900 | 29850 | 265 |
| 346 | 20240513 | 134300 | 10002159700 | 29900 | 29900 | 29900 | 29900 | 172 |
| 347 | 20240513 | 134200 | 9997016900 | 29900 | 29900 | 29900 | 29850 | 39 |
| 348 | 20240513 | 134100 | 9995851100 | 29850 | 29850 | 29850 | 29850 | 100 |
| 349 | 20240513 | 134000 | 9992866100 | 29850 | 29850 | 29850 | 29850 | 35 |
| 350 | 20240513 | 133900 | 9991821350 | 29850 | 29850 | 29850 | 29850 | 81 |
| 351 | 20240513 | 133800 | 9989403500 | 29900 | 29900 | 29900 | 29900 | 380 |
| 352 | 20240513 | 133700 | 9978041500 | 29850 | 29850 | 29850 | 29850 | 15 |
| 353 | 20240513 | 133600 | 9977593750 | 29850 | 29900 | 29900 | 29850 | 599 |
| 354 | 20240513 | 133500 | 9959683750 | 29900 | 29800 | 29900 | 29800 | 404 |
| 355 | 20240513 | 133400 | 9947604250 | 29900 | 29850 | 29900 | 29800 | 166 |
| 356 | 20240513 | 133300 | 9942647900 | 29800 | 29800 | 29900 | 29800 | 2844 |
| 357 | 20240513 | 133200 | 9857886750 | 29850 | 29800 | 29850 | 29800 | 399 |
| 358 | 20240513 | 133100 | 9845983200 | 29800 | 29850 | 29850 | 29800 | 740 |
| 359 | 20240513 | 133000 | 9823911500 | 29850 | 29900 | 29900 | 29850 | 237 |
| 360 | 20240513 | 132900 | 9816834800 | 29900 | 29900 | 29900 | 29900 | 130 |
| 361 | 20240513 | 132800 | 9812947800 | 29900 | 29800 | 29900 | 29800 | 546 |
| 362 | 20240513 | 132700 | 9796622600 | 29900 | 29800 | 29900 | 29800 | 102 |
| 363 | 20240513 | 132600 | 9793577200 | 29800 | 29850 | 29850 | 29700 | 14 |
| 364 | 20240513 | 132500 | 9793160050 | 29850 | 29750 | 29850 | 29750 | 1174 |
| 365 | 20240513 | 132400 | 9758199350 | 29700 | 29750 | 29750 | 29700 | 399 |
| 366 | 20240513 | 132300 | 9746329600 | 29750 | 29750 | 29750 | 29750 | 6 |
| 367 | 20240513 | 132200 | 9746151100 | 29700 | 29750 | 29750 | 29700 | 567 |
| 368 | 20240513 | 132100 | 9729296400 | 29750 | 29750 | 29750 | 29750 | 2 |
| 369 | 20240513 | 132000 | 9729236900 | 29750 | 29750 | 29800 | 29750 | 154 |
| 370 | 20240513 | 131900 | 9724655350 | 29750 | 29750 | 29800 | 29750 | 179 |
| 371 | 20240513 | 131800 | 9719329550 | 29800 | 29750 | 29800 | 29750 | 378 |
| 372 | 20240513 | 131700 | 9708083800 | 29800 | 29800 | 29800 | 29800 | 11 |
| 373 | 20240513 | 131600 | 9707756000 | 29800 | 29800 | 29850 | 29800 | 648 |
| 374 | 20240513 | 131500 | 9688440900 | 29800 | 29800 | 29800 | 29750 | 328 |
| 375 | 20240513 | 131400 | 9678668700 | 29850 | 29750 | 29850 | 29750 | 128 |
| 376 | 20240513 | 131300 | 9674849250 | 29750 | 29750 | 29800 | 29750 | 575 |
| 377 | 20240513 | 131200 | 9657726050 | 29800 | 29750 | 29800 | 29750 | 359 |
| 378 | 20240513 | 131100 | 9647042550 | 29750 | 29750 | 29750 | 29750 | 166 |
| 379 | 20240513 | 131000 | 9642104050 | 29750 | 29750 | 29750 | 29700 | 532 |
| 380 | 20240513 | 130900 | 9626296600 | 29700 | 29750 | 29750 | 29700 | 954 |
| 381 | 20240513 | 130800 | 9597957450 | 29750 | 29750 | 29750 | 29750 | 442 |
| 382 | 20240513 | 130700 | 9584807950 | 29750 | 29750 | 29800 | 29750 | 669 |
| 383 | 20240513 | 130600 | 9564897450 | 29750 | 29750 | 29750 | 29700 | 402 |
| 384 | 20240513 | 130500 | 9552939900 | 29750 | 29750 | 29750 | 29750 | 20 |
| 385 | 20240513 | 130400 | 9552344900 | 29700 | 29750 | 29750 | 29700 | 189 |
| 386 | 20240513 | 130300 | 9546729700 | 29700 | 29750 | 29750 | 29700 | 185 |
| 387 | 20240513 | 130200 | 9541229050 | 29750 | 29700 | 29750 | 29700 | 697 |
| 388 | 20240513 | 130100 | 9520513450 | 29700 | 29700 | 29700 | 29700 | 68 |
| 389 | 20240513 | 130000 | 9518493850 | 29750 | 29750 | 29750 | 29700 | 405 |
| 390 | 20240513 | 125900 | 9506465050 | 29750 | 29750 | 29750 | 29700 | 672 |
| 391 | 20240513 | 125800 | 9486497000 | 29750 | 29750 | 29750 | 29750 | 205 |
| 392 | 20240513 | 125700 | 9480398250 | 29750 | 29750 | 29750 | 29750 | 113 |
| 393 | 20240513 | 125600 | 9477036500 | 29700 | 29700 | 29800 | 29700 | 6 |
| 394 | 20240513 | 125500 | 9476858200 | 29750 | 29800 | 29800 | 29750 | 173 |
| 395 | 20240513 | 125400 | 9471710750 | 29800 | 29750 | 29800 | 29750 | 80 |
| 396 | 20240513 | 125300 | 9469330500 | 29700 | 29700 | 29700 | 29700 | 180 |
| 397 | 20240513 | 125200 | 9463984500 | 29700 | 29700 | 29700 | 29700 | 214 |
| 398 | 20240513 | 125100 | 9457628700 | 29700 | 29700 | 29700 | 29650 | 1162 |
| 399 | 20240513 | 125000 | 9423118800 | 29700 | 29700 | 29700 | 29700 | 662 |
| 400 | 20240513 | 124900 | 9403457400 | 29700 | 29800 | 29800 | 29700 | 436 |
| 401 | 20240513 | 124800 | 9390490850 | 29750 | 29800 | 29800 | 29750 | 176 |
| 402 | 20240513 | 124700 | 9385251050 | 29700 | 29750 | 29800 | 29700 | 420 |
| 403 | 20240513 | 124600 | 9372760050 | 29750 | 29800 | 29850 | 29750 | 1199 |
| 404 | 20240513 | 124500 | 9337077800 | 29850 | 29800 | 29850 | 29800 | 163 |
| 405 | 20240513 | 124400 | 9332219500 | 29800 | 29700 | 29800 | 29700 | 328 |
| 406 | 20240513 | 124300 | 9322470150 | 29700 | 29700 | 29700 | 29700 | 118 |
| 407 | 20240513 | 124200 | 9318965550 | 29700 | 29750 | 29750 | 29650 | 1242 |
| 408 | 20240513 | 124100 | 9282071000 | 29750 | 29750 | 29750 | 29700 | 379 |
| 409 | 20240513 | 124000 | 9270810950 | 29750 | 29800 | 29800 | 29750 | 791 |
| 410 | 20240513 | 123900 | 9247278650 | 29750 | 29750 | 29750 | 29750 | 65 |
| 411 | 20240513 | 123800 | 9245344900 | 29750 | 29850 | 29850 | 29750 | 699 |
| 412 | 20240513 | 123700 | 9224539300 | 29800 | 29800 | 29800 | 29800 | 923 |
| 413 | 20240513 | 123600 | 9197033900 | 29850 | 29850 | 29900 | 29850 | 1133 |
| 414 | 20240513 | 123500 | 9163202800 | 29900 | 29900 | 29900 | 29900 | 27 |
| 415 | 20240513 | 123400 | 9162395500 | 29900 | 29800 | 29900 | 29800 | 391 |
| 416 | 20240513 | 123300 | 9150727950 | 29800 | 29800 | 29800 | 29800 | 281 |
| 417 | 20240513 | 123200 | 9142354150 | 29800 | 29850 | 29850 | 29800 | 419 |
| 418 | 20240513 | 123100 | 9129863200 | 29850 | 29850 | 29850 | 29800 | 99 |
| 419 | 20240513 | 123000 | 9126908300 | 29850 | 29850 | 29850 | 29800 | 98 |
| 420 | 20240513 | 122900 | 9123986150 | 29850 | 29800 | 29850 | 29800 | 107 |
| 421 | 20240513 | 122800 | 9120792350 | 29850 | 29800 | 29850 | 29800 | 157 |
| 422 | 20240513 | 122700 | 9116112650 | 29800 | 29850 | 29850 | 29800 | 138 |
| 423 | 20240513 | 122600 | 9111997600 | 29750 | 29800 | 29800 | 29750 | 173 |
| 424 | 20240513 | 122500 | 9106845800 | 29850 | 29850 | 29900 | 29800 | 1088 |
| 425 | 20240513 | 122400 | 9074383200 | 29850 | 29850 | 29850 | 29850 | 235 |
| 426 | 20240513 | 122300 | 9067368450 | 29800 | 29850 | 29850 | 29800 | 32 |
| 427 | 20240513 | 122200 | 9066414350 | 29800 | 29800 | 29900 | 29800 | 184 |
| 428 | 20240513 | 122100 | 9060927000 | 29800 | 29750 | 29800 | 29750 | 418 |
| 429 | 20240513 | 122000 | 9048473600 | 29750 | 29750 | 29800 | 29750 | 221 |
| 430 | 20240513 | 121900 | 9041898100 | 29750 | 29800 | 29800 | 29750 | 830 |
| 431 | 20240513 | 121800 | 9017205550 | 29800 | 29800 | 29800 | 29750 | 58 |
| 432 | 20240513 | 121700 | 9015477900 | 29800 | 29800 | 29800 | 29750 | 217 |
| 433 | 20240513 | 121600 | 9009011350 | 29800 | 29800 | 29800 | 29800 | 1016 |
| 434 | 20240513 | 121500 | 8978734550 | 29850 | 29850 | 29850 | 29850 | 316 |
| 435 | 20240513 | 121400 | 8969301950 | 29850 | 29900 | 29900 | 29850 | 300 |
| 436 | 20240513 | 121300 | 8960346850 | 29900 | 29950 | 29950 | 29900 | 271 |
| 437 | 20240513 | 121200 | 8952243850 | 29900 | 29900 | 29900 | 29850 | 726 |
| 438 | 20240513 | 121100 | 8930536600 | 29900 | 29950 | 29950 | 29900 | 679 |
| 439 | 20240513 | 121000 | 8910219500 | 29950 | 29950 | 29950 | 29950 | 32 |
| 440 | 20240513 | 120900 | 8909261100 | 29950 | 29950 | 29950 | 29950 | 20 |
| 441 | 20240513 | 120800 | 8908662100 | 29950 | 29900 | 29950 | 29900 | 326 |
| 442 | 20240513 | 120700 | 8898906650 | 29950 | 29950 | 29950 | 29900 | 168 |
| 443 | 20240513 | 120600 | 8893880050 | 29900 | 29900 | 29900 | 29900 | 158 |
| 444 | 20240513 | 120500 | 8889155850 | 29900 | 29800 | 29900 | 29800 | 64 |
| 445 | 20240513 | 120400 | 8887244950 | 29800 | 29900 | 29900 | 29800 | 290 |
| 446 | 20240513 | 120300 | 8878581300 | 29900 | 29950 | 29950 | 29900 | 632 |
| 447 | 20240513 | 120200 | 8859657400 | 29900 | 29900 | 29900 | 29900 | 127 |
| 448 | 20240513 | 120100 | 8855860100 | 29900 | 29950 | 29950 | 29900 | 178 |
| 449 | 20240513 | 120000 | 8850529300 | 29950 | 30000 | 30000 | 29950 | 344 |
| 450 | 20240513 | 115900 | 8840215300 | 29950 | 29850 | 29950 | 29850 | 155 |
| 451 | 20240513 | 115800 | 8835576950 | 30000 | 29950 | 30000 | 29650 | 2348 |
| 452 | 20240513 | 115700 | 8765583550 | 30000 | 30050 | 30050 | 30000 | 725 |
| 453 | 20240513 | 115600 | 8743833450 | 30050 | 30050 | 30050 | 30050 | 152 |
| 454 | 20240513 | 115500 | 8739265850 | 30000 | 30000 | 30000 | 29950 | 310 |
| 455 | 20240513 | 115400 | 8729965900 | 30000 | 30100 | 30100 | 30000 | 441 |
| 456 | 20240513 | 115300 | 8716710100 | 30150 | 30150 | 30150 | 30100 | 338 |
| 457 | 20240513 | 115200 | 8706533850 | 30150 | 30150 | 30150 | 30100 | 636 |
| 458 | 20240513 | 115100 | 8687363050 | 30100 | 30100 | 30150 | 30100 | 375 |
| 459 | 20240513 | 115000 | 8676074150 | 30150 | 30200 | 30200 | 30150 | 1095 |
| 460 | 20240513 | 114900 | 8643058600 | 30200 | 30150 | 30200 | 30150 | 656 |
| 461 | 20240513 | 114800 | 8623272750 | 30150 | 30100 | 30150 | 30100 | 893 |
| 462 | 20240513 | 114700 | 8596354100 | 30100 | 30100 | 30100 | 30050 | 429 |
| 463 | 20240513 | 114600 | 8583441350 | 30100 | 30150 | 30150 | 30100 | 1249 |
| 464 | 20240513 | 114500 | 8545804550 | 30150 | 30150 | 30200 | 30150 | 197 |
| 465 | 20240513 | 114400 | 8539860400 | 30150 | 30000 | 30150 | 30000 | 2267 |
| 466 | 20240513 | 114300 | 8471720650 | 29950 | 30000 | 30000 | 29950 | 126 |
| 467 | 20240513 | 114200 | 8467942050 | 29950 | 29950 | 30000 | 29950 | 1166 |
| 468 | 20240513 | 114100 | 8432966650 | 29950 | 29950 | 29950 | 29950 | 322 |
| 469 | 20240513 | 114000 | 8423322750 | 29950 | 29950 | 30000 | 29950 | 271 |
| 470 | 20240513 | 113900 | 8415205300 | 30000 | 30000 | 30000 | 30000 | 918 |
| 471 | 20240513 | 113800 | 8387665300 | 30050 | 30050 | 30050 | 30050 | 226 |
| 472 | 20240513 | 113700 | 8380874000 | 30050 | 30100 | 30150 | 30050 | 2847 |
| 473 | 20240513 | 113600 | 8295064000 | 30150 | 30100 | 30150 | 30100 | 930 |
| 474 | 20240513 | 113500 | 8267064350 | 30100 | 30100 | 30100 | 30050 | 1043 |
| 475 | 20240513 | 113400 | 8235670300 | 30050 | 29950 | 30050 | 29950 | 2700 |
| 476 | 20240513 | 113300 | 8154664100 | 29950 | 30000 | 30000 | 29950 | 932 |
| 477 | 20240513 | 113200 | 8126711100 | 30000 | 29900 | 30000 | 29900 | 296 |
| 478 | 20240513 | 113100 | 8117846550 | 29900 | 29900 | 29900 | 29850 | 859 |
| 479 | 20240513 | 113000 | 8092175450 | 29900 | 29900 | 29900 | 29900 | 116 |
| 480 | 20240513 | 112900 | 8088707050 | 29850 | 29900 | 29900 | 29850 | 473 |
| 481 | 20240513 | 112800 | 8074564500 | 29850 | 29850 | 29900 | 29850 | 129 |
| 482 | 20240513 | 112700 | 8070711550 | 29850 | 29850 | 29850 | 29850 | 496 |
| 483 | 20240513 | 112600 | 8055905950 | 29850 | 29800 | 29850 | 29800 | 410 |
| 484 | 20240513 | 112500 | 8043687700 | 29800 | 29750 | 29800 | 29750 | 822 |
| 485 | 20240513 | 112400 | 8019208650 | 29750 | 29800 | 29800 | 29750 | 168 |
| 486 | 20240513 | 112300 | 8014207250 | 29750 | 29800 | 29800 | 29700 | 49 |
| 487 | 20240513 | 112200 | 8012750750 | 29800 | 29800 | 29800 | 29800 | 496 |
| 488 | 20240513 | 112100 | 7997969950 | 29800 | 29800 | 29800 | 29800 | 216 |
| 489 | 20240513 | 112000 | 7991533150 | 29800 | 29800 | 29800 | 29700 | 502 |
| 490 | 20240513 | 111900 | 7976590200 | 29800 | 29800 | 29850 | 29800 | 688 |
| 491 | 20240513 | 111800 | 7956087750 | 29800 | 29800 | 29800 | 29800 | 337 |
| 492 | 20240513 | 111700 | 7946045150 | 29800 | 29750 | 29800 | 29750 | 326 |
| 493 | 20240513 | 111600 | 7936341700 | 29750 | 29650 | 29750 | 29650 | 848 |
| 494 | 20240513 | 111500 | 7911156800 | 29650 | 29650 | 29700 | 29650 | 415 |
| 495 | 20240513 | 111400 | 7898831450 | 29650 | 29650 | 29650 | 29650 | 41 |
| 496 | 20240513 | 111300 | 7897615800 | 29650 | 29600 | 29650 | 29600 | 564 |
| 497 | 20240513 | 111200 | 7880903200 | 29600 | 29600 | 29650 | 29600 | 100 |
| 498 | 20240513 | 111100 | 7877941700 | 29600 | 29650 | 29650 | 29600 | 62 |
| 499 | 20240513 | 111000 | 7876104450 | 29600 | 29650 | 29650 | 29600 | 214 |
| 500 | 20240513 | 110900 | 7869769250 | 29650 | 29650 | 29700 | 29650 | 64 |
| 501 | 20240513 | 110800 | 7867871600 | 29650 | 29650 | 29700 | 29650 | 2228 |
| 502 | 20240513 | 110700 | 7801809550 | 29700 | 29650 | 29700 | 29650 | 437 |
| 503 | 20240513 | 110600 | 7788843550 | 29650 | 29650 | 29700 | 29600 | 385 |
| 504 | 20240513 | 110500 | 7777423850 | 29650 | 29600 | 29650 | 29600 | 995 |
| 505 | 20240513 | 110400 | 7747951450 | 29600 | 29600 | 29600 | 29550 | 198 |
| 506 | 20240513 | 110300 | 7742093650 | 29600 | 29500 | 29600 | 29500 | 1122 |
| 507 | 20240513 | 110200 | 7708919000 | 29500 | 29500 | 29550 | 29450 | 1906 |
| 508 | 20240513 | 110100 | 7652688000 | 29450 | 29500 | 29500 | 29400 | 1824 |
| 509 | 20240513 | 110000 | 7598995350 | 29500 | 29350 | 29500 | 29350 | 2028 |
| 510 | 20240513 | 105900 | 7539283600 | 29350 | 29350 | 29400 | 29350 | 1817 |
| 511 | 20240513 | 105800 | 7485920800 | 29350 | 29350 | 29350 | 29300 | 1450 |
| 512 | 20240513 | 105700 | 7443370700 | 29350 | 29400 | 29400 | 29300 | 2298 |
| 513 | 20240513 | 105600 | 7375960150 | 29350 | 29350 | 29400 | 29300 | 1669 |
| 514 | 20240513 | 105500 | 7326964100 | 29350 | 29400 | 29400 | 29300 | 2950 |
| 515 | 20240513 | 105400 | 7240393000 | 29400 | 29550 | 29550 | 29350 | 6188 |
| 516 | 20240513 | 105300 | 7058318050 | 29500 | 29500 | 29550 | 29500 | 1564 |
| 517 | 20240513 | 105200 | 7012178650 | 29500 | 29500 | 29500 | 29450 | 1704 |
| 518 | 20240513 | 105100 | 6961915350 | 29500 | 29500 | 29500 | 29450 | 201 |
| 519 | 20240513 | 105000 | 6955986000 | 29500 | 29500 | 29600 | 29500 | 1359 |
| 520 | 20240513 | 104900 | 6915888450 | 29500 | 29550 | 29550 | 29500 | 3682 |
| 521 | 20240513 | 104800 | 6807239050 | 29650 | 29650 | 29650 | 29500 | 3842 |
| 522 | 20240513 | 104700 | 6693594550 | 29650 | 29650 | 29700 | 29600 | 1307 |
| 523 | 20240513 | 104600 | 6654864800 | 29650 | 29650 | 29650 | 29600 | 79 |
| 524 | 20240513 | 104500 | 6652524950 | 29650 | 29700 | 29700 | 29650 | 1126 |
| 525 | 20240513 | 104400 | 6619136300 | 29700 | 29700 | 29700 | 29700 | 50 |
| 526 | 20240513 | 104300 | 6617651300 | 29700 | 29650 | 29700 | 29650 | 206 |
| 527 | 20240513 | 104200 | 6611535100 | 29650 | 29750 | 29750 | 29650 | 1180 |
| 528 | 20240513 | 104100 | 6576498100 | 29750 | 29650 | 29750 | 29650 | 961 |
| 529 | 20240513 | 104000 | 6547959900 | 29650 | 29700 | 29750 | 29650 | 838 |
| 530 | 20240513 | 103900 | 6523089250 | 29700 | 29850 | 29850 | 29700 | 567 |
| 531 | 20240513 | 103800 | 6506203050 | 29850 | 29850 | 29850 | 29800 | 39 |
| 532 | 20240513 | 103700 | 6505039900 | 29850 | 29900 | 29900 | 29850 | 423 |
| 533 | 20240513 | 103600 | 6492412650 | 29900 | 29900 | 29950 | 29900 | 971 |
| 534 | 20240513 | 103500 | 6463370100 | 29900 | 29850 | 29950 | 29850 | 1294 |
| 535 | 20240513 | 103400 | 6424679000 | 29850 | 29800 | 29850 | 29800 | 1403 |
| 536 | 20240513 | 103300 | 6382845450 | 29800 | 29650 | 29800 | 29650 | 1661 |
| 537 | 20240513 | 103200 | 6333465350 | 29650 | 29700 | 29700 | 29650 | 197 |
| 538 | 20240513 | 103100 | 6327618250 | 29650 | 29700 | 29700 | 29650 | 806 |
| 539 | 20240513 | 103000 | 6303701750 | 29700 | 29700 | 29700 | 29650 | 873 |
| 540 | 20240513 | 102900 | 6277801250 | 29700 | 29750 | 29750 | 29700 | 232 |
| 541 | 20240513 | 102800 | 6270906300 | 29650 | 29700 | 29750 | 29650 | 835 |
| 542 | 20240513 | 102700 | 6246113800 | 29700 | 29750 | 29750 | 29700 | 1388 |
| 543 | 20240513 | 102600 | 6204839300 | 29750 | 29750 | 29800 | 29750 | 1090 |
| 544 | 20240513 | 102500 | 6172411700 | 29750 | 29800 | 29800 | 29750 | 243 |
| 545 | 20240513 | 102400 | 6165170550 | 29800 | 29800 | 29800 | 29750 | 541 |
| 546 | 20240513 | 102300 | 6149057400 | 29800 | 29800 | 29850 | 29800 | 2156 |
| 547 | 20240513 | 102200 | 6084808350 | 29800 | 29800 | 29900 | 29750 | 2849 |
| 548 | 20240513 | 102100 | 5999786600 | 29800 | 29650 | 29800 | 29650 | 1445 |
| 549 | 20240513 | 102000 | 5956881900 | 29650 | 29500 | 29650 | 29500 | 6843 |
| 550 | 20240513 | 101900 | 5754618000 | 29500 | 29650 | 29650 | 29450 | 11133 |
| 551 | 20240513 | 101800 | 5425831500 | 29650 | 29700 | 29700 | 29650 | 1807 |
| 552 | 20240513 | 101700 | 5372215200 | 29700 | 29750 | 29750 | 29700 | 894 |
| 553 | 20240513 | 101600 | 5345658000 | 29700 | 29800 | 29800 | 29700 | 1425 |
| 554 | 20240513 | 101500 | 5303264850 | 29750 | 29800 | 29800 | 29750 | 548 |
| 555 | 20240513 | 101400 | 5286943000 | 29800 | 29800 | 29800 | 29750 | 496 |
| 556 | 20240513 | 101300 | 5272165700 | 29800 | 29900 | 29950 | 29800 | 271 |
| 557 | 20240513 | 101200 | 5264062650 | 29800 | 29900 | 29950 | 29800 | 2138 |
| 558 | 20240513 | 101100 | 5200266250 | 29950 | 30000 | 30000 | 29950 | 38 |
| 559 | 20240513 | 101000 | 5199127650 | 29950 | 30050 | 30050 | 29950 | 1068 |
| 560 | 20240513 | 100900 | 5167098750 | 30050 | 30050 | 30050 | 30000 | 528 |
| 561 | 20240513 | 100800 | 5151237800 | 30050 | 30050 | 30050 | 30000 | 259 |
| 562 | 20240513 | 100700 | 5143455400 | 29950 | 29950 | 30000 | 29900 | 799 |
| 563 | 20240513 | 100600 | 5119502650 | 29950 | 29850 | 29950 | 29800 | 1559 |
| 564 | 20240513 | 100500 | 5072901400 | 29850 | 29900 | 29900 | 29800 | 2305 |
| 565 | 20240513 | 100400 | 5004132400 | 29900 | 29900 | 29900 | 29850 | 404 |
| 566 | 20240513 | 100300 | 4992065300 | 29900 | 29850 | 29900 | 29850 | 504 |
| 567 | 20240513 | 100200 | 4976996600 | 29900 | 29900 | 29900 | 29900 | 220 |
| 568 | 20240513 | 100100 | 4970418600 | 29900 | 29900 | 29900 | 29850 | 229 |
| 569 | 20240513 | 100000 | 4963573650 | 29900 | 29800 | 29900 | 29750 | 2222 |
| 570 | 20240513 | 095900 | 4897277550 | 29800 | 29850 | 29850 | 29800 | 2591 |
| 571 | 20240513 | 095800 | 4820042850 | 29900 | 29900 | 29900 | 29900 | 37 |
| 572 | 20240513 | 095700 | 4818936550 | 29900 | 29900 | 29900 | 29900 | 36 |
| 573 | 20240513 | 095600 | 4817860150 | 29900 | 29850 | 29900 | 29850 | 1461 |
| 574 | 20240513 | 095500 | 4774222000 | 29850 | 29850 | 29900 | 29850 | 879 |
| 575 | 20240513 | 095400 | 4747981100 | 29900 | 29950 | 29950 | 29900 | 657 |
| 576 | 20240513 | 095300 | 4728335750 | 29950 | 30000 | 30000 | 29950 | 1701 |
| 577 | 20240513 | 095200 | 4677381250 | 30000 | 29950 | 30000 | 29950 | 12 |
| 578 | 20240513 | 095100 | 4677021600 | 30000 | 30000 | 30000 | 29950 | 2895 |
| 579 | 20240513 | 095000 | 4590262750 | 30000 | 29950 | 30000 | 29950 | 472 |
| 580 | 20240513 | 094900 | 4576108250 | 29950 | 30000 | 30000 | 29900 | 844 |
| 581 | 20240513 | 094800 | 4550831250 | 29950 | 29900 | 29950 | 29900 | 415 |
| 582 | 20240513 | 094700 | 4538414800 | 29950 | 29950 | 30000 | 29950 | 1952 |
| 583 | 20240513 | 094600 | 4479918550 | 30000 | 29950 | 30000 | 29950 | 958 |
| 584 | 20240513 | 094500 | 4451218200 | 29950 | 29900 | 29950 | 29850 | 1000 |
| 585 | 20240513 | 094400 | 4421313800 | 29950 | 29950 | 30000 | 29900 | 1032 |
| 586 | 20240513 | 094300 | 4390427350 | 30000 | 30050 | 30050 | 29950 | 1044 |
| 587 | 20240513 | 094200 | 4359100650 | 30050 | 30100 | 30100 | 30000 | 481 |
| 588 | 20240513 | 094100 | 4344623600 | 30100 | 29950 | 30100 | 29950 | 2365 |
| 589 | 20240513 | 094000 | 4273677600 | 29950 | 30000 | 30000 | 29950 | 448 |
| 590 | 20240513 | 093900 | 4260254550 | 30000 | 30100 | 30100 | 30000 | 700 |
| 591 | 20240513 | 093800 | 4239244450 | 30000 | 30050 | 30100 | 30000 | 1986 |
| 592 | 20240513 | 093700 | 4179619100 | 30050 | 30050 | 30100 | 30050 | 197 |
| 593 | 20240513 | 093600 | 4173697600 | 30050 | 30100 | 30100 | 30050 | 666 |
| 594 | 20240513 | 093500 | 4153653100 | 30100 | 30050 | 30200 | 30050 | 427 |
| 595 | 20240513 | 093400 | 4140793150 | 30050 | 30100 | 30100 | 30050 | 1087 |
| 596 | 20240513 | 093300 | 4108107450 | 30100 | 30050 | 30100 | 30050 | 478 |
| 597 | 20240513 | 093200 | 4093720000 | 30050 | 30100 | 30150 | 30050 | 527 |
| 598 | 20240513 | 093100 | 4077861100 | 30150 | 30300 | 30300 | 30150 | 1134 |
| 599 | 20240513 | 093000 | 4043621850 | 30300 | 30350 | 30400 | 30300 | 4256 |
| 600 | 20240513 | 092900 | 3914386700 | 30350 | 30150 | 30350 | 30150 | 3353 |
| 601 | 20240513 | 092800 | 3812950850 | 30150 | 30250 | 30250 | 30100 | 1612 |
| 602 | 20240513 | 092700 | 3764343800 | 30200 | 30250 | 30250 | 30200 | 982 |
| 603 | 20240513 | 092600 | 3734670900 | 30300 | 30300 | 30350 | 30250 | 2096 |
| 604 | 20240513 | 092500 | 3671181150 | 30250 | 30150 | 30400 | 30150 | 7481 |
| 605 | 20240513 | 092400 | 3444674700 | 30150 | 30100 | 30150 | 30100 | 3029 |
| 606 | 20240513 | 092300 | 3353394800 | 30100 | 29900 | 30100 | 29850 | 4731 |
| 607 | 20240513 | 092200 | 3211789600 | 29850 | 29850 | 29900 | 29800 | 348 |
| 608 | 20240513 | 092100 | 3201401900 | 29850 | 29850 | 29900 | 29750 | 4120 |
| 609 | 20240513 | 092000 | 3078523100 | 29850 | 29550 | 29900 | 29500 | 6373 |
| 610 | 20240513 | 091900 | 2889135300 | 29600 | 29550 | 29600 | 29500 | 4371 |
| 611 | 20240513 | 091800 | 2759956350 | 29600 | 29550 | 29600 | 29500 | 4762 |
| 612 | 20240513 | 091700 | 2619202150 | 29550 | 29750 | 29750 | 29500 | 7410 |
| 613 | 20240513 | 091600 | 2399985150 | 29750 | 29800 | 29800 | 29650 | 489 |
| 614 | 20240513 | 091500 | 2385448850 | 29600 | 29600 | 29750 | 29550 | 4088 |
| 615 | 20240513 | 091400 | 2264323850 | 29600 | 29550 | 29650 | 29500 | 6039 |
| 616 | 20240513 | 091300 | 2085847200 | 29550 | 29800 | 29850 | 29550 | 7222 |
| 617 | 20240513 | 091200 | 1871317950 | 29750 | 29700 | 29800 | 29700 | 2381 |
| 618 | 20240513 | 091100 | 1800471200 | 29750 | 29800 | 29850 | 29700 | 3691 |
| 619 | 20240513 | 091000 | 1690578950 | 29800 | 30050 | 30050 | 29800 | 3666 |
| 620 | 20240513 | 090900 | 1581012000 | 30000 | 30150 | 30150 | 30000 | 952 |
| 621 | 20240513 | 090800 | 1552411500 | 30150 | 30050 | 30150 | 30000 | 3603 |
| 622 | 20240513 | 090700 | 1444002050 | 30050 | 30100 | 30100 | 29950 | 1902 |
| 623 | 20240513 | 090600 | 1386913700 | 30150 | 30150 | 30300 | 30050 | 4390 |
| 624 | 20240513 | 090500 | 1254377150 | 30050 | 30250 | 30300 | 30050 | 1980 |
| 625 | 20240513 | 090400 | 1194649600 | 30150 | 30250 | 30350 | 30150 | 8159 |
| 626 | 20240513 | 090300 | 947772250 | 30200 | 29900 | 30300 | 29800 | 5207 |
| 627 | 20240513 | 090200 | 791068600 | 29900 | 30100 | 30150 | 29700 | 1692 |
| 628 | 20240513 | 090100 | 740493600 | 30000 | 30050 | 30350 | 29700 | 14010 |
| 629 | 20240513 | 090000 | 319895950 | 30050 | 29600 | 30050 | 29550 | 10530 |