34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 192100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 7828 |
| 3 | 20240514 | 192000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20240514 | 191900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20240514 | 191800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20240514 | 191700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20240514 | 191600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20240514 | 191500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20240514 | 191400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20240514 | 191300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20240514 | 191200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20240514 | 191100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20240514 | 191000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20240514 | 190900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20240514 | 190800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20240514 | 190700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20240514 | 190600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20240514 | 190500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20240514 | 190400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20240514 | 190300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20240514 | 190200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20240514 | 190100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20240514 | 190000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20240514 | 185900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20240514 | 185800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20240514 | 185700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20240514 | 185600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20240514 | 185500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20240514 | 185400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20240514 | 185300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20240514 | 185200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20240514 | 185100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 7828 |
| 33 | 20240514 | 185000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20240514 | 184900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20240514 | 184800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20240514 | 184700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20240514 | 184600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20240514 | 184500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20240514 | 184400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20240514 | 184300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20240514 | 184200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20240514 | 184100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20240514 | 184000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20240514 | 183900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20240514 | 183800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20240514 | 183700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20240514 | 183600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20240514 | 183500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20240514 | 183400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20240514 | 183300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20240514 | 183200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20240514 | 183100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20240514 | 183000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20240514 | 182900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20240514 | 182800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20240514 | 182700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20240514 | 182600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20240514 | 182500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20240514 | 182400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20240514 | 182300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20240514 | 182200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20240514 | 182100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 7828 |
| 63 | 20240514 | 182000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20240514 | 181900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20240514 | 181800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20240514 | 181700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20240514 | 181600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20240514 | 181500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20240514 | 181400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20240514 | 181300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20240514 | 181200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20240514 | 181100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20240514 | 181000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20240514 | 180900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20240514 | 180800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20240514 | 180700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20240514 | 180600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20240514 | 180500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20240514 | 180400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20240514 | 180300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20240514 | 180200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20240514 | 180100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20240514 | 180000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20240514 | 175900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20240514 | 175800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20240514 | 175700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20240514 | 175600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20240514 | 175500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20240514 | 175400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20240514 | 175300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20240514 | 175200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20240514 | 175100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 7828 |
| 93 | 20240514 | 175000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20240514 | 174900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20240514 | 174800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20240514 | 174700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20240514 | 174600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20240514 | 174500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20240514 | 174400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20240514 | 174300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20240514 | 174200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20240514 | 174100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20240514 | 174000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20240514 | 173900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20240514 | 173800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20240514 | 173700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20240514 | 173600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20240514 | 173500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20240514 | 173400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20240514 | 173300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20240514 | 173200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20240514 | 173100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20240514 | 173000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20240514 | 172900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20240514 | 172800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20240514 | 172700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20240514 | 172600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20240514 | 172500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20240514 | 172400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20240514 | 172300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20240514 | 172200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20240514 | 172100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 7828 |
| 123 | 20240514 | 172000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20240514 | 171900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20240514 | 171800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20240514 | 171700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20240514 | 171600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20240514 | 171500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20240514 | 171400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20240514 | 171300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20240514 | 171200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20240514 | 171100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20240514 | 171000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20240514 | 170900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20240514 | 170800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20240514 | 170700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20240514 | 170600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20240514 | 170500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20240514 | 170400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20240514 | 170300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20240514 | 170200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20240514 | 170100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20240514 | 170000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20240514 | 165900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20240514 | 165800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20240514 | 165700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20240514 | 165600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20240514 | 165500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20240514 | 165400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20240514 | 165300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20240514 | 165200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20240514 | 165100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 7828 |
| 153 | 20240514 | 165000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20240514 | 164900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20240514 | 164800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20240514 | 164700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20240514 | 164600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20240514 | 164500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20240514 | 164400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20240514 | 164300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20240514 | 164200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20240514 | 164100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20240514 | 164000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20240514 | 163900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20240514 | 163800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20240514 | 163700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20240514 | 163600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20240514 | 163500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20240514 | 163400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20240514 | 163300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20240514 | 163200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20240514 | 163100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20240514 | 163000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20240514 | 162900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20240514 | 162800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20240514 | 162700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20240514 | 162600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20240514 | 162500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20240514 | 162400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20240514 | 162300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20240514 | 162200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20240514 | 162100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 7828 |
| 183 | 20240514 | 162000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20240514 | 161900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20240514 | 161800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20240514 | 161700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20240514 | 161600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20240514 | 161500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20240514 | 161400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20240514 | 161300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20240514 | 161200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20240514 | 161100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20240514 | 161000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20240514 | 160900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20240514 | 160800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20240514 | 160700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20240514 | 160600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20240514 | 160500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20240514 | 160400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20240514 | 160300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20240514 | 160200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20240514 | 160100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20240514 | 160000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20240514 | 155900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20240514 | 155800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20240514 | 155700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20240514 | 155600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20240514 | 155500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20240514 | 155400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20240514 | 155300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20240514 | 155200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20240514 | 155100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 7828 |
| 213 | 20240514 | 155000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20240514 | 154900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20240514 | 154800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20240514 | 154700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20240514 | 154600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20240514 | 154500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20240514 | 154400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20240514 | 154300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20240514 | 154200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20240514 | 154100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20240514 | 154000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20240514 | 153900 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20240514 | 153800 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20240514 | 153700 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20240514 | 153600 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20240514 | 153500 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20240514 | 153400 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20240514 | 153300 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20240514 | 153200 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20240514 | 153100 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20240514 | 153000 | 18941048300 | 33850 | 33850 | 33850 | 33850 | 7828 |
| 234 | 20240514 | 152900 | 18676070500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20240514 | 152800 | 18676070500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20240514 | 152700 | 18676070500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20240514 | 152600 | 18676070500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20240514 | 152500 | 18676070500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20240514 | 152400 | 18676070500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20240514 | 152300 | 18676070500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20240514 | 152200 | 18676070500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20240514 | 152100 | 18676070500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 243 | 20240514 | 152000 | 18676070500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20240514 | 151900 | 18676070500 | 33800 | 33850 | 33900 | 33800 | 1082 |
| 245 | 20240514 | 151800 | 18639448550 | 33850 | 33850 | 33900 | 33800 | 2594 |
| 246 | 20240514 | 151700 | 18551651550 | 33850 | 33850 | 33850 | 33800 | 1900 |
| 247 | 20240514 | 151600 | 18487347300 | 33850 | 33850 | 33850 | 33800 | 1201 |
| 248 | 20240514 | 151500 | 18446700100 | 33850 | 33850 | 33850 | 33800 | 878 |
| 249 | 20240514 | 151400 | 18416995050 | 33850 | 33850 | 33850 | 33800 | 1074 |
| 250 | 20240514 | 151300 | 18380648900 | 33850 | 33850 | 33850 | 33800 | 1039 |
| 251 | 20240514 | 151200 | 18345483950 | 33850 | 33850 | 33850 | 33800 | 1213 |
| 252 | 20240514 | 151100 | 18304451600 | 33850 | 33850 | 33850 | 33750 | 1741 |
| 253 | 20240514 | 151000 | 18245552100 | 33850 | 33800 | 33850 | 33750 | 2151 |
| 254 | 20240514 | 150900 | 18172855550 | 33800 | 33750 | 33800 | 33700 | 791 |
| 255 | 20240514 | 150800 | 18146132450 | 33750 | 33850 | 33850 | 33700 | 4346 |
| 256 | 20240514 | 150700 | 17999328000 | 33850 | 33850 | 33850 | 33800 | 1174 |
| 257 | 20240514 | 150600 | 17959603250 | 33850 | 33850 | 33850 | 33800 | 1512 |
| 258 | 20240514 | 150500 | 17908442150 | 33850 | 33850 | 33850 | 33800 | 936 |
| 259 | 20240514 | 150400 | 17876772100 | 33850 | 33850 | 33900 | 33800 | 959 |
| 260 | 20240514 | 150300 | 17844299900 | 33850 | 33850 | 33900 | 33850 | 817 |
| 261 | 20240514 | 150200 | 17816642850 | 33850 | 33900 | 33900 | 33800 | 736 |
| 262 | 20240514 | 150100 | 17791732350 | 33850 | 33900 | 33900 | 33800 | 1865 |
| 263 | 20240514 | 150000 | 17728564000 | 33900 | 33900 | 33900 | 33850 | 1029 |
| 264 | 20240514 | 145900 | 17693685050 | 33900 | 33900 | 33900 | 33850 | 892 |
| 265 | 20240514 | 145800 | 17663458350 | 33900 | 33850 | 33900 | 33850 | 1127 |
| 266 | 20240514 | 145700 | 17625281500 | 33800 | 33850 | 33850 | 33800 | 1198 |
| 267 | 20240514 | 145600 | 17584731050 | 33800 | 33850 | 33900 | 33800 | 1909 |
| 268 | 20240514 | 145500 | 17520116400 | 33850 | 33950 | 33950 | 33850 | 1524 |
| 269 | 20240514 | 145400 | 17468436500 | 33950 | 33900 | 33950 | 33900 | 862 |
| 270 | 20240514 | 145300 | 17439192000 | 33900 | 33900 | 33950 | 33850 | 4657 |
| 271 | 20240514 | 145200 | 17281327450 | 33900 | 33900 | 33900 | 33850 | 1249 |
| 272 | 20240514 | 145100 | 17238989850 | 33900 | 33850 | 33900 | 33850 | 1013 |
| 273 | 20240514 | 145000 | 17204669200 | 33900 | 33900 | 33900 | 33850 | 702 |
| 274 | 20240514 | 144900 | 17180887450 | 33850 | 33800 | 33900 | 33800 | 1227 |
| 275 | 20240514 | 144800 | 17139338600 | 33850 | 33850 | 33850 | 33800 | 1592 |
| 276 | 20240514 | 144700 | 17085475050 | 33850 | 33800 | 33850 | 33750 | 1793 |
| 277 | 20240514 | 144600 | 17024888200 | 33850 | 33850 | 33900 | 33800 | 1099 |
| 278 | 20240514 | 144500 | 16987682350 | 33850 | 33850 | 33900 | 33800 | 1120 |
| 279 | 20240514 | 144400 | 16949768100 | 33850 | 33850 | 33900 | 33800 | 636 |
| 280 | 20240514 | 144300 | 16928228750 | 33850 | 33850 | 33900 | 33800 | 596 |
| 281 | 20240514 | 144200 | 16908060750 | 33800 | 33800 | 33900 | 33800 | 2511 |
| 282 | 20240514 | 144100 | 16823099300 | 33800 | 33800 | 33850 | 33800 | 1246 |
| 283 | 20240514 | 144000 | 16780950200 | 33800 | 33800 | 33850 | 33800 | 922 |
| 284 | 20240514 | 143900 | 16749766750 | 33800 | 33800 | 33850 | 33750 | 716 |
| 285 | 20240514 | 143800 | 16725573300 | 33800 | 33800 | 33800 | 33750 | 535 |
| 286 | 20240514 | 143700 | 16707499650 | 33800 | 33850 | 33850 | 33750 | 1954 |
| 287 | 20240514 | 143600 | 16641463350 | 33850 | 33800 | 33850 | 33800 | 1464 |
| 288 | 20240514 | 143500 | 16591972500 | 33800 | 33800 | 33850 | 33750 | 1627 |
| 289 | 20240514 | 143400 | 16536996400 | 33850 | 33950 | 33950 | 33750 | 2589 |
| 290 | 20240514 | 143300 | 16449328900 | 33950 | 33900 | 33950 | 33850 | 1463 |
| 291 | 20240514 | 143200 | 16399743300 | 33900 | 33900 | 33900 | 33850 | 1635 |
| 292 | 20240514 | 143100 | 16344319750 | 33850 | 33900 | 33900 | 33850 | 1371 |
| 293 | 20240514 | 143000 | 16297855500 | 33900 | 33900 | 33900 | 33850 | 710 |
| 294 | 20240514 | 142900 | 16273795600 | 33850 | 33900 | 33900 | 33800 | 920 |
| 295 | 20240514 | 142800 | 16242633400 | 33800 | 33900 | 33900 | 33800 | 1636 |
| 296 | 20240514 | 142700 | 16187241500 | 33900 | 33900 | 33900 | 33850 | 1939 |
| 297 | 20240514 | 142600 | 16121574150 | 33900 | 33800 | 33900 | 33750 | 2538 |
| 298 | 20240514 | 142500 | 16035744700 | 33800 | 33750 | 33850 | 33750 | 1726 |
| 299 | 20240514 | 142400 | 15977456000 | 33750 | 33800 | 33800 | 33750 | 2487 |
| 300 | 20240514 | 142300 | 15893481900 | 33800 | 33900 | 33900 | 33750 | 5393 |
| 301 | 20240514 | 142200 | 15711054100 | 33850 | 33900 | 33950 | 33850 | 2611 |
| 302 | 20240514 | 142100 | 15622558000 | 33950 | 33950 | 33950 | 33900 | 978 |
| 303 | 20240514 | 142000 | 15589376700 | 34000 | 33900 | 34050 | 33850 | 5859 |
| 304 | 20240514 | 141900 | 15390563100 | 33850 | 33750 | 33900 | 33750 | 3452 |
| 305 | 20240514 | 141800 | 15273901900 | 33750 | 33850 | 33850 | 33750 | 2490 |
| 306 | 20240514 | 141700 | 15189805450 | 33700 | 33950 | 33950 | 33700 | 3296 |
| 307 | 20240514 | 141600 | 15078217750 | 34000 | 34100 | 34100 | 33950 | 4964 |
| 308 | 20240514 | 141500 | 14909291500 | 34050 | 33950 | 34100 | 33950 | 9154 |
| 309 | 20240514 | 141400 | 14597960500 | 33950 | 33950 | 33950 | 33900 | 3514 |
| 310 | 20240514 | 141300 | 14478694850 | 33900 | 33900 | 33950 | 33900 | 4250 |
| 311 | 20240514 | 141200 | 14334526250 | 33900 | 33800 | 33900 | 33750 | 7102 |
| 312 | 20240514 | 141100 | 14094176500 | 33800 | 33850 | 33850 | 33700 | 6898 |
| 313 | 20240514 | 141000 | 13861120850 | 33850 | 34000 | 34000 | 33800 | 6019 |
| 314 | 20240514 | 140900 | 13656963000 | 33950 | 33800 | 34000 | 33800 | 18440 |
| 315 | 20240514 | 140800 | 13031964450 | 33800 | 33750 | 33850 | 33750 | 6803 |
| 316 | 20240514 | 140700 | 12802127200 | 33750 | 33650 | 33750 | 33600 | 7738 |
| 317 | 20240514 | 140600 | 12541495900 | 33650 | 33550 | 33650 | 33550 | 5458 |
| 318 | 20240514 | 140500 | 12358047600 | 33550 | 33550 | 33600 | 33550 | 2338 |
| 319 | 20240514 | 140400 | 12279567200 | 33600 | 33600 | 33650 | 33550 | 5037 |
| 320 | 20240514 | 140300 | 12110214150 | 33600 | 33600 | 33650 | 33600 | 4933 |
| 321 | 20240514 | 140200 | 11944351950 | 33600 | 33500 | 33650 | 33450 | 6901 |
| 322 | 20240514 | 140100 | 11712773700 | 33500 | 33500 | 33550 | 33450 | 2846 |
| 323 | 20240514 | 140000 | 11617425800 | 33500 | 33500 | 33550 | 33450 | 3115 |
| 324 | 20240514 | 135900 | 11513109100 | 33500 | 33600 | 33600 | 33500 | 4416 |
| 325 | 20240514 | 135800 | 11364969300 | 33600 | 33450 | 33650 | 33450 | 8662 |
| 326 | 20240514 | 135700 | 11074368250 | 33500 | 33550 | 33550 | 33450 | 2259 |
| 327 | 20240514 | 135600 | 10998721750 | 33550 | 33500 | 33550 | 33400 | 4119 |
| 328 | 20240514 | 135500 | 10860840400 | 33500 | 33600 | 33600 | 33500 | 4142 |
| 329 | 20240514 | 135400 | 10721888200 | 33550 | 33600 | 33650 | 33550 | 4895 |
| 330 | 20240514 | 135300 | 10557422950 | 33600 | 33550 | 33650 | 33550 | 7928 |
| 331 | 20240514 | 135200 | 10290882700 | 33550 | 33300 | 33600 | 33300 | 14358 |
| 332 | 20240514 | 135100 | 9810722150 | 33300 | 33250 | 33350 | 33250 | 4207 |
| 333 | 20240514 | 135000 | 9670588300 | 33250 | 33250 | 33300 | 33250 | 1988 |
| 334 | 20240514 | 134900 | 9604446900 | 33250 | 33200 | 33300 | 33200 | 4617 |
| 335 | 20240514 | 134800 | 9450947200 | 33250 | 33250 | 33300 | 33200 | 1783 |
| 336 | 20240514 | 134700 | 9391597600 | 33250 | 33100 | 33300 | 33050 | 8406 |
| 337 | 20240514 | 134600 | 9112470500 | 33100 | 33150 | 33200 | 33100 | 2823 |
| 338 | 20240514 | 134500 | 9018904400 | 33150 | 33150 | 33200 | 33150 | 3204 |
| 339 | 20240514 | 134400 | 8912668800 | 33200 | 33150 | 33200 | 33150 | 2704 |
| 340 | 20240514 | 134300 | 8822948150 | 33150 | 33150 | 33200 | 33100 | 2125 |
| 341 | 20240514 | 134200 | 8752510250 | 33150 | 33000 | 33150 | 33000 | 5204 |
| 342 | 20240514 | 134100 | 8580505950 | 33000 | 33100 | 33100 | 33000 | 3377 |
| 343 | 20240514 | 134000 | 8468944250 | 33100 | 33150 | 33150 | 33050 | 4040 |
| 344 | 20240514 | 133900 | 8335204500 | 33150 | 33000 | 33150 | 33000 | 6957 |
| 345 | 20240514 | 133800 | 8105067350 | 33000 | 32900 | 33000 | 32650 | 12441 |
| 346 | 20240514 | 133700 | 7695605150 | 32900 | 32600 | 32900 | 32600 | 14003 |
| 347 | 20240514 | 133600 | 7236658550 | 32600 | 32700 | 32750 | 32600 | 2621 |
| 348 | 20240514 | 133500 | 7151087150 | 32700 | 32450 | 32750 | 32450 | 10901 |
| 349 | 20240514 | 133400 | 6795424850 | 32500 | 32500 | 32500 | 32500 | 2749 |
| 350 | 20240514 | 133300 | 6706082350 | 32450 | 32400 | 32450 | 32400 | 511 |
| 351 | 20240514 | 133200 | 6689503150 | 32400 | 32450 | 32500 | 32400 | 2386 |
| 352 | 20240514 | 133100 | 6612006600 | 32450 | 32400 | 32500 | 32400 | 2212 |
| 353 | 20240514 | 133000 | 6540226700 | 32350 | 32150 | 32450 | 32150 | 3540 |
| 354 | 20240514 | 132900 | 6425925000 | 32150 | 32000 | 32200 | 32000 | 1093 |
| 355 | 20240514 | 132800 | 6390762500 | 32000 | 32050 | 32100 | 32000 | 1572 |
| 356 | 20240514 | 132700 | 6340385350 | 32000 | 32050 | 32100 | 32000 | 2189 |
| 357 | 20240514 | 132600 | 6270271900 | 32050 | 32100 | 32100 | 32050 | 1368 |
| 358 | 20240514 | 132500 | 6226423550 | 32100 | 32050 | 32100 | 32050 | 507 |
| 359 | 20240514 | 132400 | 6210151500 | 32050 | 32100 | 32100 | 32050 | 762 |
| 360 | 20240514 | 132300 | 6185696300 | 32100 | 32100 | 32100 | 32050 | 28 |
| 361 | 20240514 | 132200 | 6184798250 | 32100 | 32100 | 32100 | 32050 | 137 |
| 362 | 20240514 | 132100 | 6180402050 | 32050 | 32100 | 32100 | 32050 | 428 |
| 363 | 20240514 | 132000 | 6166669300 | 32100 | 32100 | 32150 | 32100 | 358 |
| 364 | 20240514 | 131900 | 6155177300 | 32150 | 32050 | 32150 | 32050 | 107 |
| 365 | 20240514 | 131800 | 6151743150 | 32050 | 32100 | 32100 | 32050 | 532 |
| 366 | 20240514 | 131700 | 6134667600 | 32100 | 32100 | 32150 | 32050 | 133 |
| 367 | 20240514 | 131600 | 6130399600 | 32050 | 32050 | 32050 | 32050 | 18 |
| 368 | 20240514 | 131500 | 6129822700 | 32050 | 32100 | 32100 | 32050 | 322 |
| 369 | 20240514 | 131400 | 6119487500 | 32050 | 32050 | 32100 | 32050 | 181 |
| 370 | 20240514 | 131300 | 6113685350 | 32100 | 32100 | 32100 | 32050 | 65 |
| 371 | 20240514 | 131200 | 6111601850 | 32100 | 32050 | 32100 | 32050 | 74 |
| 372 | 20240514 | 131100 | 6109227200 | 32050 | 32100 | 32100 | 32050 | 46 |
| 373 | 20240514 | 131000 | 6107752200 | 32050 | 32100 | 32100 | 32050 | 124 |
| 374 | 20240514 | 130900 | 6103777400 | 32050 | 32050 | 32100 | 32050 | 369 |
| 375 | 20240514 | 130800 | 6091950900 | 32050 | 32000 | 32050 | 32000 | 153 |
| 376 | 20240514 | 130700 | 6087050550 | 32000 | 32050 | 32050 | 32000 | 161 |
| 377 | 20240514 | 130600 | 6081898100 | 32000 | 32000 | 32050 | 32000 | 290 |
| 378 | 20240514 | 130500 | 6072618050 | 32000 | 32000 | 32050 | 32000 | 44 |
| 379 | 20240514 | 130400 | 6071209600 | 32000 | 32050 | 32050 | 32000 | 33 |
| 380 | 20240514 | 130300 | 6070153500 | 32000 | 32000 | 32000 | 32000 | 139 |
| 381 | 20240514 | 130200 | 6065705500 | 32050 | 32000 | 32050 | 32000 | 31 |
| 382 | 20240514 | 130100 | 6064713200 | 32000 | 32050 | 32050 | 32000 | 2151 |
| 383 | 20240514 | 130000 | 5995879800 | 32000 | 32050 | 32050 | 32000 | 364 |
| 384 | 20240514 | 125900 | 5984231200 | 32000 | 32000 | 32050 | 32000 | 18 |
| 385 | 20240514 | 125800 | 5983655050 | 32050 | 32050 | 32100 | 32000 | 1253 |
| 386 | 20240514 | 125700 | 5943497100 | 32100 | 32050 | 32100 | 32050 | 148 |
| 387 | 20240514 | 125600 | 5938749500 | 32100 | 32100 | 32100 | 32050 | 248 |
| 388 | 20240514 | 125500 | 5930800100 | 32100 | 32050 | 32100 | 32050 | 34 |
| 389 | 20240514 | 125400 | 5929710050 | 32100 | 32100 | 32100 | 32050 | 1172 |
| 390 | 20240514 | 125300 | 5892089850 | 32100 | 32150 | 32150 | 32100 | 95 |
| 391 | 20240514 | 125200 | 5889039700 | 32100 | 32100 | 32150 | 32100 | 79 |
| 392 | 20240514 | 125100 | 5886503700 | 32150 | 32150 | 32150 | 32100 | 23 |
| 393 | 20240514 | 125000 | 5885764950 | 32100 | 32150 | 32150 | 32100 | 115 |
| 394 | 20240514 | 124900 | 5882072900 | 32150 | 32100 | 32150 | 32100 | 155 |
| 395 | 20240514 | 124800 | 5877095200 | 32100 | 32100 | 32150 | 32100 | 77 |
| 396 | 20240514 | 124700 | 5874622900 | 32150 | 32150 | 32150 | 32150 | 16 |
| 397 | 20240514 | 124600 | 5874108500 | 32150 | 32100 | 32150 | 32100 | 182 |
| 398 | 20240514 | 124500 | 5868265750 | 32150 | 32150 | 32150 | 32100 | 76 |
| 399 | 20240514 | 124400 | 5865822700 | 32200 | 32150 | 32200 | 32150 | 520 |
| 400 | 20240514 | 124300 | 5849104650 | 32150 | 32150 | 32200 | 32150 | 306 |
| 401 | 20240514 | 124200 | 5839266450 | 32150 | 32150 | 32150 | 32150 | 24 |
| 402 | 20240514 | 124100 | 5838494850 | 32150 | 32150 | 32200 | 32150 | 174 |
| 403 | 20240514 | 124000 | 5832900350 | 32150 | 32150 | 32150 | 32150 | 367 |
| 404 | 20240514 | 123900 | 5821101300 | 32200 | 32200 | 32200 | 32150 | 119 |
| 405 | 20240514 | 123800 | 5817275050 | 32150 | 32150 | 32150 | 32100 | 204 |
| 406 | 20240514 | 123700 | 5810718350 | 32150 | 32150 | 32150 | 32150 | 321 |
| 407 | 20240514 | 123600 | 5800398200 | 32150 | 32100 | 32150 | 32100 | 665 |
| 408 | 20240514 | 123500 | 5779023800 | 32100 | 32150 | 32150 | 32100 | 40 |
| 409 | 20240514 | 123400 | 5777739350 | 32150 | 32100 | 32150 | 32050 | 299 |
| 410 | 20240514 | 123300 | 5768153500 | 32050 | 32100 | 32100 | 32050 | 44 |
| 411 | 20240514 | 123200 | 5766743050 | 32050 | 32150 | 32150 | 32050 | 79 |
| 412 | 20240514 | 123100 | 5764210100 | 32150 | 32050 | 32150 | 32050 | 111 |
| 413 | 20240514 | 123000 | 5760648900 | 32050 | 32050 | 32050 | 32050 | 23 |
| 414 | 20240514 | 122900 | 5759911750 | 32150 | 32100 | 32150 | 32050 | 363 |
| 415 | 20240514 | 122800 | 5748263800 | 32100 | 32100 | 32100 | 32050 | 21 |
| 416 | 20240514 | 122700 | 5747590100 | 32100 | 32100 | 32100 | 32050 | 87 |
| 417 | 20240514 | 122600 | 5744801350 | 32050 | 32050 | 32100 | 32050 | 314 |
| 418 | 20240514 | 122500 | 5734730500 | 32100 | 32050 | 32100 | 32050 | 71 |
| 419 | 20240514 | 122400 | 5732454700 | 32100 | 32050 | 32100 | 32050 | 112 |
| 420 | 20240514 | 122300 | 5728863150 | 32050 | 32050 | 32100 | 32050 | 171 |
| 421 | 20240514 | 122200 | 5723382550 | 32050 | 32050 | 32100 | 32050 | 165 |
| 422 | 20240514 | 122100 | 5718090750 | 32100 | 32050 | 32100 | 32050 | 66 |
| 423 | 20240514 | 122000 | 5715972950 | 32050 | 32100 | 32100 | 32050 | 706 |
| 424 | 20240514 | 121900 | 5693310750 | 32150 | 32150 | 32150 | 32100 | 87 |
| 425 | 20240514 | 121800 | 5690514950 | 32100 | 32150 | 32150 | 32100 | 815 |
| 426 | 20240514 | 121700 | 5664352300 | 32200 | 32100 | 32200 | 32100 | 134 |
| 427 | 20240514 | 121600 | 5660045600 | 32100 | 32150 | 32150 | 32100 | 105 |
| 428 | 20240514 | 121500 | 5656673950 | 32150 | 32150 | 32200 | 32100 | 681 |
| 429 | 20240514 | 121400 | 5634789450 | 32150 | 32150 | 32200 | 32150 | 238 |
| 430 | 20240514 | 121300 | 5627136800 | 32200 | 32150 | 32200 | 32150 | 68 |
| 431 | 20240514 | 121200 | 5624947600 | 32200 | 32150 | 32250 | 32150 | 790 |
| 432 | 20240514 | 121100 | 5599545900 | 32150 | 32200 | 32200 | 32150 | 441 |
| 433 | 20240514 | 121000 | 5585349450 | 32250 | 32250 | 32250 | 32200 | 22 |
| 434 | 20240514 | 120900 | 5584640550 | 32200 | 32250 | 32250 | 32200 | 1723 |
| 435 | 20240514 | 120800 | 5529119800 | 32300 | 32300 | 32300 | 32250 | 75 |
| 436 | 20240514 | 120700 | 5526700500 | 32250 | 32250 | 32300 | 32250 | 75 |
| 437 | 20240514 | 120600 | 5524281650 | 32250 | 32300 | 32300 | 32250 | 17 |
| 438 | 20240514 | 120500 | 5523732900 | 32300 | 32300 | 32300 | 32250 | 204 |
| 439 | 20240514 | 120400 | 5517152650 | 32300 | 32250 | 32300 | 32250 | 107 |
| 440 | 20240514 | 120300 | 5513700850 | 32250 | 32300 | 32300 | 32250 | 75 |
| 441 | 20240514 | 120200 | 5511279800 | 32300 | 32300 | 32300 | 32250 | 569 |
| 442 | 20240514 | 120100 | 5492901700 | 32250 | 32250 | 32300 | 32250 | 167 |
| 443 | 20240514 | 120000 | 5487515100 | 32300 | 32250 | 32300 | 32250 | 185 |
| 444 | 20240514 | 115900 | 5481548500 | 32300 | 32250 | 32300 | 32250 | 124 |
| 445 | 20240514 | 115800 | 5477549450 | 32300 | 32250 | 32300 | 32250 | 299 |
| 446 | 20240514 | 115700 | 5467905150 | 32250 | 32250 | 32300 | 32250 | 106 |
| 447 | 20240514 | 115600 | 5464486550 | 32300 | 32300 | 32300 | 32300 | 38 |
| 448 | 20240514 | 115500 | 5463259150 | 32250 | 32250 | 32300 | 32250 | 630 |
| 449 | 20240514 | 115400 | 5442936650 | 32250 | 32300 | 32300 | 32250 | 141 |
| 450 | 20240514 | 115300 | 5438388750 | 32300 | 32250 | 32300 | 32250 | 24 |
| 451 | 20240514 | 115200 | 5437613700 | 32250 | 32250 | 32300 | 32250 | 314 |
| 452 | 20240514 | 115100 | 5427473650 | 32250 | 32300 | 32350 | 32250 | 647 |
| 453 | 20240514 | 115000 | 5406575600 | 32350 | 32300 | 32350 | 32300 | 23 |
| 454 | 20240514 | 114900 | 5405832600 | 32350 | 32350 | 32350 | 32350 | 1 |
| 455 | 20240514 | 114800 | 5405800250 | 32350 | 32300 | 32350 | 32300 | 27 |
| 456 | 20240514 | 114700 | 5404927850 | 32350 | 32300 | 32350 | 32300 | 222 |
| 457 | 20240514 | 114600 | 5397757200 | 32300 | 32350 | 32350 | 32300 | 277 |
| 458 | 20240514 | 114500 | 5388809700 | 32300 | 32300 | 32300 | 32300 | 100 |
| 459 | 20240514 | 114400 | 5385579700 | 32300 | 32300 | 32350 | 32300 | 225 |
| 460 | 20240514 | 114300 | 5378311800 | 32300 | 32300 | 32300 | 32300 | 62 |
| 461 | 20240514 | 114200 | 5376309200 | 32350 | 32350 | 32350 | 32300 | 182 |
| 462 | 20240514 | 114100 | 5370429550 | 32350 | 32350 | 32350 | 32300 | 320 |
| 463 | 20240514 | 114000 | 5360092900 | 32350 | 32300 | 32350 | 32250 | 310 |
| 464 | 20240514 | 113900 | 5350088800 | 32300 | 32300 | 32300 | 32250 | 267 |
| 465 | 20240514 | 113800 | 5341465000 | 32300 | 32250 | 32300 | 32250 | 261 |
| 466 | 20240514 | 113700 | 5333047200 | 32300 | 32250 | 32300 | 32250 | 114 |
| 467 | 20240514 | 113600 | 5329370400 | 32300 | 32250 | 32300 | 32250 | 151 |
| 468 | 20240514 | 113500 | 5324500050 | 32300 | 32350 | 32350 | 32250 | 546 |
| 469 | 20240514 | 113400 | 5306868050 | 32300 | 32350 | 32350 | 32300 | 378 |
| 470 | 20240514 | 113300 | 5294658250 | 32300 | 32300 | 32350 | 32300 | 710 |
| 471 | 20240514 | 113200 | 5271723750 | 32300 | 32300 | 32350 | 32300 | 464 |
| 472 | 20240514 | 113100 | 5256735550 | 32350 | 32450 | 32450 | 32300 | 1755 |
| 473 | 20240514 | 113000 | 5199931600 | 32450 | 32450 | 32500 | 32450 | 387 |
| 474 | 20240514 | 112900 | 5187373150 | 32500 | 32500 | 32500 | 32450 | 214 |
| 475 | 20240514 | 112800 | 5180423150 | 32500 | 32450 | 32500 | 32400 | 834 |
| 476 | 20240514 | 112700 | 5153333900 | 32450 | 32450 | 32500 | 32400 | 5035 |
| 477 | 20240514 | 112600 | 4990190400 | 32450 | 32400 | 32500 | 32400 | 152 |
| 478 | 20240514 | 112500 | 4985259150 | 32500 | 32450 | 32500 | 32400 | 645 |
| 479 | 20240514 | 112400 | 4964333350 | 32450 | 32450 | 32450 | 32400 | 117 |
| 480 | 20240514 | 112300 | 4960536750 | 32400 | 32450 | 32450 | 32400 | 825 |
| 481 | 20240514 | 112200 | 4933801000 | 32450 | 32450 | 32500 | 32450 | 84 |
| 482 | 20240514 | 112100 | 4931075100 | 32450 | 32450 | 32500 | 32450 | 514 |
| 483 | 20240514 | 112000 | 4914394300 | 32400 | 32450 | 32500 | 32400 | 297 |
| 484 | 20240514 | 111900 | 4904756400 | 32450 | 32450 | 32450 | 32400 | 512 |
| 485 | 20240514 | 111800 | 4888145050 | 32400 | 32450 | 32450 | 32400 | 114 |
| 486 | 20240514 | 111700 | 4884448800 | 32450 | 32500 | 32500 | 32450 | 1039 |
| 487 | 20240514 | 111600 | 4850725000 | 32450 | 32500 | 32500 | 32450 | 304 |
| 488 | 20240514 | 111500 | 4840851050 | 32500 | 32500 | 32500 | 32450 | 370 |
| 489 | 20240514 | 111400 | 4828838650 | 32500 | 32500 | 32500 | 32450 | 152 |
| 490 | 20240514 | 111300 | 4823904200 | 32500 | 32500 | 32500 | 32450 | 1466 |
| 491 | 20240514 | 111200 | 4776285400 | 32450 | 32500 | 32550 | 32450 | 375 |
| 492 | 20240514 | 111100 | 4764102300 | 32500 | 32500 | 32550 | 32500 | 226 |
| 493 | 20240514 | 111000 | 4756756600 | 32550 | 32500 | 32550 | 32500 | 647 |
| 494 | 20240514 | 110900 | 4735724500 | 32500 | 32550 | 32550 | 32500 | 2157 |
| 495 | 20240514 | 110800 | 4665560500 | 32550 | 32550 | 32550 | 32500 | 3620 |
| 496 | 20240514 | 110700 | 4547730650 | 32550 | 32600 | 32650 | 32500 | 5085 |
| 497 | 20240514 | 110600 | 4382024100 | 32600 | 32650 | 32650 | 32550 | 764 |
| 498 | 20240514 | 110500 | 4357118150 | 32650 | 32600 | 32650 | 32600 | 1204 |
| 499 | 20240514 | 110400 | 4317860750 | 32600 | 32500 | 32600 | 32500 | 2320 |
| 500 | 20240514 | 110300 | 4242248850 | 32500 | 32500 | 32550 | 32500 | 3442 |
| 501 | 20240514 | 110200 | 4130284650 | 32450 | 32400 | 32500 | 32400 | 2003 |
| 502 | 20240514 | 110100 | 4065300150 | 32400 | 32500 | 32500 | 32400 | 2561 |
| 503 | 20240514 | 110000 | 3982220050 | 32450 | 32450 | 32500 | 32450 | 1048 |
| 504 | 20240514 | 105900 | 3948206650 | 32450 | 32400 | 32500 | 32400 | 4613 |
| 505 | 20240514 | 105800 | 3798520450 | 32400 | 32400 | 32450 | 32350 | 2290 |
| 506 | 20240514 | 105700 | 3724323900 | 32400 | 32300 | 32400 | 32300 | 2328 |
| 507 | 20240514 | 105600 | 3648927750 | 32300 | 32250 | 32300 | 32200 | 2489 |
| 508 | 20240514 | 105500 | 3568603950 | 32250 | 32200 | 32250 | 32150 | 1706 |
| 509 | 20240514 | 105400 | 3513663700 | 32200 | 32200 | 32200 | 32150 | 208 |
| 510 | 20240514 | 105300 | 3506968800 | 32200 | 32150 | 32200 | 32150 | 829 |
| 511 | 20240514 | 105200 | 3480315950 | 32150 | 32150 | 32200 | 32150 | 1266 |
| 512 | 20240514 | 105100 | 3439614000 | 32100 | 32150 | 32150 | 32100 | 403 |
| 513 | 20240514 | 105000 | 3426662850 | 32100 | 32000 | 32100 | 32000 | 1298 |
| 514 | 20240514 | 104900 | 3385003650 | 32000 | 32000 | 32100 | 32000 | 70 |
| 515 | 20240514 | 104800 | 3382762650 | 32100 | 32100 | 32100 | 32000 | 70 |
| 516 | 20240514 | 104700 | 3380522450 | 32000 | 32000 | 32050 | 32000 | 812 |
| 517 | 20240514 | 104600 | 3354514100 | 32000 | 32050 | 32050 | 32000 | 75 |
| 518 | 20240514 | 104500 | 3352111400 | 32000 | 32000 | 32100 | 32000 | 1616 |
| 519 | 20240514 | 104400 | 3300353500 | 32000 | 32050 | 32050 | 32000 | 1266 |
| 520 | 20240514 | 104300 | 3259838650 | 32050 | 32000 | 32050 | 32000 | 13 |
| 521 | 20240514 | 104200 | 3259422600 | 32000 | 31950 | 32000 | 31950 | 221 |
| 522 | 20240514 | 104100 | 3252353650 | 32050 | 32000 | 32050 | 31950 | 357 |
| 523 | 20240514 | 104000 | 3240934400 | 32000 | 32050 | 32050 | 32000 | 784 |
| 524 | 20240514 | 103900 | 3215846150 | 32050 | 32000 | 32050 | 31950 | 82 |
| 525 | 20240514 | 103800 | 3213222500 | 32000 | 32050 | 32050 | 31900 | 242 |
| 526 | 20240514 | 103700 | 3205481700 | 32050 | 31950 | 32050 | 31950 | 1970 |
| 527 | 20240514 | 103600 | 3142459300 | 31850 | 31900 | 31900 | 31850 | 1414 |
| 528 | 20240514 | 103500 | 3097354800 | 31900 | 31900 | 31900 | 31850 | 375 |
| 529 | 20240514 | 103400 | 3085396300 | 31900 | 31900 | 31900 | 31850 | 1300 |
| 530 | 20240514 | 103300 | 3043968150 | 31900 | 31950 | 31950 | 31900 | 207 |
| 531 | 20240514 | 103200 | 3037361350 | 31900 | 31900 | 31950 | 31900 | 316 |
| 532 | 20240514 | 103100 | 3027280600 | 31950 | 31900 | 31950 | 31850 | 892 |
| 533 | 20240514 | 103000 | 2998829000 | 31900 | 31850 | 31900 | 31850 | 605 |
| 534 | 20240514 | 102900 | 2979530550 | 31850 | 31900 | 31900 | 31850 | 429 |
| 535 | 20240514 | 102800 | 2965862900 | 31850 | 31900 | 31900 | 31850 | 111 |
| 536 | 20240514 | 102700 | 2962322500 | 31900 | 31900 | 31900 | 31850 | 172 |
| 537 | 20240514 | 102600 | 2956842150 | 31900 | 31950 | 31950 | 31900 | 62 |
| 538 | 20240514 | 102500 | 2954864300 | 31900 | 31850 | 31950 | 31850 | 543 |
| 539 | 20240514 | 102400 | 2937565150 | 31900 | 31900 | 31950 | 31900 | 1705 |
| 540 | 20240514 | 102300 | 2883173700 | 31900 | 31950 | 31950 | 31900 | 534 |
| 541 | 20240514 | 102200 | 2866132800 | 31900 | 31950 | 32000 | 31900 | 463 |
| 542 | 20240514 | 102100 | 2851338200 | 31950 | 31950 | 31950 | 31900 | 198 |
| 543 | 20240514 | 102000 | 2845013100 | 31950 | 31900 | 31950 | 31900 | 146 |
| 544 | 20240514 | 101900 | 2840353850 | 31900 | 31950 | 31950 | 31900 | 163 |
| 545 | 20240514 | 101800 | 2835150700 | 31950 | 31950 | 32000 | 31950 | 147 |
| 546 | 20240514 | 101700 | 2830452150 | 32000 | 31950 | 32000 | 31900 | 256 |
| 547 | 20240514 | 101600 | 2822275150 | 31950 | 31950 | 31950 | 31900 | 1082 |
| 548 | 20240514 | 101500 | 2787707100 | 31950 | 31900 | 32000 | 31900 | 539 |
| 549 | 20240514 | 101400 | 2770494850 | 31950 | 31950 | 31950 | 31950 | 153 |
| 550 | 20240514 | 101300 | 2765606500 | 31950 | 31900 | 31950 | 31900 | 470 |
| 551 | 20240514 | 101200 | 2750609750 | 31950 | 31950 | 31950 | 31900 | 365 |
| 552 | 20240514 | 101100 | 2738950050 | 31950 | 31950 | 31950 | 31900 | 433 |
| 553 | 20240514 | 101000 | 2725117100 | 31950 | 31950 | 32000 | 31950 | 440 |
| 554 | 20240514 | 100900 | 2711057200 | 32000 | 32050 | 32050 | 32000 | 1114 |
| 555 | 20240514 | 100800 | 2675407750 | 32000 | 32100 | 32100 | 32000 | 453 |
| 556 | 20240514 | 100700 | 2660883550 | 32100 | 32050 | 32100 | 32050 | 301 |
| 557 | 20240514 | 100600 | 2651235550 | 32050 | 32100 | 32100 | 32050 | 899 |
| 558 | 20240514 | 100500 | 2622422450 | 32050 | 32100 | 32100 | 32050 | 138 |
| 559 | 20240514 | 100400 | 2617999150 | 32100 | 32050 | 32100 | 32050 | 423 |
| 560 | 20240514 | 100300 | 2604431350 | 32050 | 32100 | 32100 | 32050 | 109 |
| 561 | 20240514 | 100200 | 2600937550 | 32050 | 32050 | 32050 | 32050 | 513 |
| 562 | 20240514 | 100100 | 2584495900 | 32100 | 32100 | 32100 | 32050 | 937 |
| 563 | 20240514 | 100000 | 2554418250 | 32100 | 32100 | 32100 | 32050 | 24 |
| 564 | 20240514 | 095900 | 2553648900 | 32100 | 32100 | 32100 | 32050 | 101 |
| 565 | 20240514 | 095800 | 2550410850 | 32100 | 32000 | 32100 | 32000 | 681 |
| 566 | 20240514 | 095700 | 2528573100 | 32100 | 32000 | 32100 | 31950 | 2092 |
| 567 | 20240514 | 095600 | 2461673050 | 32000 | 31950 | 32000 | 31900 | 336 |
| 568 | 20240514 | 095500 | 2450940050 | 31950 | 31900 | 32000 | 31900 | 469 |
| 569 | 20240514 | 095400 | 2435974150 | 31900 | 31900 | 32000 | 31850 | 2054 |
| 570 | 20240514 | 095300 | 2370376300 | 31900 | 31900 | 31900 | 31850 | 228 |
| 571 | 20240514 | 095200 | 2363105900 | 31900 | 31850 | 31900 | 31850 | 373 |
| 572 | 20240514 | 095100 | 2351221550 | 31900 | 31900 | 31950 | 31850 | 512 |
| 573 | 20240514 | 095000 | 2334889750 | 31850 | 31900 | 31900 | 31850 | 88 |
| 574 | 20240514 | 094900 | 2332083650 | 31900 | 31900 | 31900 | 31850 | 807 |
| 575 | 20240514 | 094800 | 2306376450 | 31900 | 31950 | 31950 | 31900 | 531 |
| 576 | 20240514 | 094700 | 2289435200 | 31900 | 31950 | 31950 | 31850 | 1099 |
| 577 | 20240514 | 094600 | 2254367550 | 31950 | 31950 | 31950 | 31900 | 820 |
| 578 | 20240514 | 094500 | 2228196200 | 31950 | 32000 | 32000 | 31900 | 425 |
| 579 | 20240514 | 094400 | 2214615200 | 32000 | 31950 | 32000 | 31950 | 108 |
| 580 | 20240514 | 094300 | 2211161350 | 31950 | 31950 | 32000 | 31900 | 176 |
| 581 | 20240514 | 094200 | 2205536800 | 31950 | 32000 | 32000 | 31950 | 79 |
| 582 | 20240514 | 094100 | 2203011550 | 32000 | 32000 | 32050 | 31900 | 319 |
| 583 | 20240514 | 094000 | 2192807000 | 32050 | 31950 | 32050 | 31900 | 1070 |
| 584 | 20240514 | 093900 | 2158609600 | 31950 | 31900 | 31950 | 31850 | 188 |
| 585 | 20240514 | 093800 | 2152612800 | 31900 | 31950 | 31950 | 31850 | 546 |
| 586 | 20240514 | 093700 | 2135197400 | 31900 | 31950 | 31950 | 31900 | 361 |
| 587 | 20240514 | 093600 | 2123679150 | 31950 | 31900 | 31950 | 31900 | 582 |
| 588 | 20240514 | 093500 | 2105088200 | 31900 | 31950 | 31950 | 31900 | 988 |
| 589 | 20240514 | 093400 | 2073569050 | 31900 | 31950 | 31950 | 31900 | 636 |
| 590 | 20240514 | 093300 | 2053275900 | 31950 | 31900 | 31950 | 31900 | 410 |
| 591 | 20240514 | 093200 | 2040189900 | 31900 | 32000 | 32000 | 31900 | 5367 |
| 592 | 20240514 | 093100 | 1868885100 | 32000 | 32000 | 32100 | 32000 | 1621 |
| 593 | 20240514 | 093000 | 1816993700 | 32000 | 32100 | 32100 | 32000 | 238 |
| 594 | 20240514 | 092900 | 1809373350 | 32100 | 32050 | 32100 | 32000 | 585 |
| 595 | 20240514 | 092800 | 1790624600 | 32050 | 32150 | 32150 | 32050 | 1480 |
| 596 | 20240514 | 092700 | 1743124600 | 32150 | 32150 | 32150 | 32100 | 1355 |
| 597 | 20240514 | 092600 | 1699577750 | 32150 | 32100 | 32150 | 32100 | 651 |
| 598 | 20240514 | 092500 | 1678676100 | 32100 | 32000 | 32150 | 32000 | 1611 |
| 599 | 20240514 | 092400 | 1627002550 | 32000 | 32000 | 32050 | 32000 | 99 |
| 600 | 20240514 | 092300 | 1623833900 | 32050 | 32050 | 32050 | 32000 | 460 |
| 601 | 20240514 | 092200 | 1609109100 | 32050 | 32000 | 32050 | 31950 | 730 |
| 602 | 20240514 | 092100 | 1585750600 | 32000 | 32000 | 32000 | 31950 | 625 |
| 603 | 20240514 | 092000 | 1565759000 | 32000 | 31950 | 32000 | 31950 | 338 |
| 604 | 20240514 | 091900 | 1554947750 | 32000 | 32000 | 32000 | 32000 | 284 |
| 605 | 20240514 | 091800 | 1545859750 | 32000 | 31950 | 32000 | 31900 | 1450 |
| 606 | 20240514 | 091700 | 1499469850 | 31900 | 31900 | 31950 | 31850 | 2201 |
| 607 | 20240514 | 091600 | 1429311550 | 31900 | 31900 | 31950 | 31850 | 1573 |
| 608 | 20240514 | 091500 | 1379195600 | 31900 | 32000 | 32000 | 31850 | 986 |
| 609 | 20240514 | 091400 | 1347692950 | 32050 | 31800 | 32050 | 31800 | 1985 |
| 610 | 20240514 | 091300 | 1284412000 | 31850 | 31900 | 31900 | 31800 | 378 |
| 611 | 20240514 | 091200 | 1272376500 | 31900 | 31950 | 31950 | 31850 | 7796 |
| 612 | 20240514 | 091100 | 1023895500 | 32000 | 32000 | 32000 | 31950 | 340 |
| 613 | 20240514 | 091000 | 1013019950 | 32000 | 31950 | 32000 | 31900 | 1511 |
| 614 | 20240514 | 090900 | 964761900 | 31900 | 31950 | 32000 | 31900 | 764 |
| 615 | 20240514 | 090800 | 940348900 | 31950 | 32000 | 32000 | 31950 | 2296 |
| 616 | 20240514 | 090700 | 866973700 | 32000 | 32000 | 32000 | 31950 | 802 |
| 617 | 20240514 | 090600 | 841314300 | 31950 | 32000 | 32100 | 31900 | 2000 |
| 618 | 20240514 | 090500 | 777418300 | 32000 | 32050 | 32150 | 32000 | 3375 |
| 619 | 20240514 | 090400 | 669262000 | 32100 | 32000 | 32100 | 32000 | 806 |
| 620 | 20240514 | 090300 | 643433700 | 32000 | 31950 | 32000 | 31900 | 2218 |
| 621 | 20240514 | 090200 | 572558700 | 31900 | 32050 | 32050 | 31900 | 2080 |
| 622 | 20240514 | 090100 | 506122300 | 31950 | 32200 | 32250 | 31950 | 9488 |
| 623 | 20240514 | 090000 | 201782700 | 32200 | 32050 | 32300 | 32000 | 5503 |