33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 192100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 4661 |
| 3 | 20240514 | 192000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20240514 | 191900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20240514 | 191800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20240514 | 191700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20240514 | 191600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20240514 | 191500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20240514 | 191400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20240514 | 191300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20240514 | 191200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20240514 | 191100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20240514 | 191000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20240514 | 190900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20240514 | 190800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20240514 | 190700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20240514 | 190600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20240514 | 190500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20240514 | 190400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20240514 | 190300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20240514 | 190200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20240514 | 190100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20240514 | 190000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20240514 | 185900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20240514 | 185800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20240514 | 185700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20240514 | 185600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20240514 | 185500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20240514 | 185400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20240514 | 185300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20240514 | 185200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20240514 | 185100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 4661 |
| 33 | 20240514 | 185000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20240514 | 184900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20240514 | 184800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20240514 | 184700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20240514 | 184600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20240514 | 184500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20240514 | 184400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20240514 | 184300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20240514 | 184200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20240514 | 184100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20240514 | 184000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20240514 | 183900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20240514 | 183800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20240514 | 183700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20240514 | 183600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20240514 | 183500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20240514 | 183400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20240514 | 183300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20240514 | 183200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20240514 | 183100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20240514 | 183000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20240514 | 182900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20240514 | 182800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20240514 | 182700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20240514 | 182600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20240514 | 182500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20240514 | 182400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20240514 | 182300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20240514 | 182200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20240514 | 182100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 4661 |
| 63 | 20240514 | 182000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20240514 | 181900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20240514 | 181800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20240514 | 181700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20240514 | 181600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20240514 | 181500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20240514 | 181400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20240514 | 181300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20240514 | 181200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20240514 | 181100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20240514 | 181000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20240514 | 180900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20240514 | 180800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20240514 | 180700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20240514 | 180600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20240514 | 180500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20240514 | 180400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20240514 | 180300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20240514 | 180200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20240514 | 180100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20240514 | 180000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20240514 | 175900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20240514 | 175800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20240514 | 175700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20240514 | 175600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20240514 | 175500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20240514 | 175400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20240514 | 175300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20240514 | 175200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20240514 | 175100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 4661 |
| 93 | 20240514 | 175000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20240514 | 174900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20240514 | 174800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20240514 | 174700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20240514 | 174600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20240514 | 174500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20240514 | 174400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20240514 | 174300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20240514 | 174200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20240514 | 174100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20240514 | 174000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20240514 | 173900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20240514 | 173800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20240514 | 173700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20240514 | 173600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20240514 | 173500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20240514 | 173400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20240514 | 173300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20240514 | 173200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20240514 | 173100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20240514 | 173000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20240514 | 172900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20240514 | 172800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20240514 | 172700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20240514 | 172600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20240514 | 172500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20240514 | 172400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20240514 | 172300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20240514 | 172200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20240514 | 172100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 4661 |
| 123 | 20240514 | 172000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20240514 | 171900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20240514 | 171800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20240514 | 171700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20240514 | 171600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20240514 | 171500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20240514 | 171400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20240514 | 171300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20240514 | 171200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20240514 | 171100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20240514 | 171000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20240514 | 170900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20240514 | 170800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20240514 | 170700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20240514 | 170600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20240514 | 170500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20240514 | 170400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20240514 | 170300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20240514 | 170200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20240514 | 170100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20240514 | 170000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20240514 | 165900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20240514 | 165800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20240514 | 165700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20240514 | 165600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20240514 | 165500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20240514 | 165400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20240514 | 165300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20240514 | 165200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20240514 | 165100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 4661 |
| 153 | 20240514 | 165000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20240514 | 164900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20240514 | 164800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20240514 | 164700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20240514 | 164600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20240514 | 164500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20240514 | 164400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20240514 | 164300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20240514 | 164200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20240514 | 164100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20240514 | 164000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20240514 | 163900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20240514 | 163800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20240514 | 163700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20240514 | 163600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20240514 | 163500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20240514 | 163400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20240514 | 163300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20240514 | 163200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20240514 | 163100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20240514 | 163000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20240514 | 162900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20240514 | 162800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20240514 | 162700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20240514 | 162600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20240514 | 162500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20240514 | 162400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20240514 | 162300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20240514 | 162200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20240514 | 162100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 4661 |
| 183 | 20240514 | 162000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20240514 | 161900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20240514 | 161800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20240514 | 161700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20240514 | 161600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20240514 | 161500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20240514 | 161400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20240514 | 161300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20240514 | 161200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20240514 | 161100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20240514 | 161000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20240514 | 160900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20240514 | 160800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20240514 | 160700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20240514 | 160600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20240514 | 160500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20240514 | 160400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20240514 | 160300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20240514 | 160200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20240514 | 160100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20240514 | 160000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20240514 | 155900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20240514 | 155800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20240514 | 155700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20240514 | 155600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20240514 | 155500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20240514 | 155400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20240514 | 155300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20240514 | 155200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20240514 | 155100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 4661 |
| 213 | 20240514 | 155000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20240514 | 154900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20240514 | 154800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20240514 | 154700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20240514 | 154600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20240514 | 154500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20240514 | 154400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20240514 | 154300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20240514 | 154200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20240514 | 154100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20240514 | 154000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20240514 | 153900 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20240514 | 153800 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20240514 | 153700 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20240514 | 153600 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20240514 | 153500 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20240514 | 153400 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20240514 | 153300 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20240514 | 153200 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20240514 | 153100 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20240514 | 153000 | 10194804750 | 30200 | 30200 | 30200 | 30200 | 4661 |
| 234 | 20240514 | 152900 | 10054042550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 235 | 20240514 | 152800 | 10054042550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 236 | 20240514 | 152700 | 10054042550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 237 | 20240514 | 152600 | 10054042550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 238 | 20240514 | 152500 | 10054042550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 239 | 20240514 | 152400 | 10054042550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 240 | 20240514 | 152300 | 10054042550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 241 | 20240514 | 152200 | 10054042550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 242 | 20240514 | 152100 | 10054042550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 243 | 20240514 | 152000 | 10054042550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 244 | 20240514 | 151900 | 10054042550 | 30200 | 30150 | 30200 | 30100 | 561 |
| 245 | 20240514 | 151800 | 10037133800 | 30150 | 30100 | 30150 | 30100 | 192 |
| 246 | 20240514 | 151700 | 10031351350 | 30150 | 30100 | 30150 | 30100 | 103 |
| 247 | 20240514 | 151600 | 10028248400 | 30100 | 30100 | 30100 | 30100 | 102 |
| 248 | 20240514 | 151500 | 10025178200 | 30150 | 30200 | 30200 | 30150 | 30 |
| 249 | 20240514 | 151400 | 10024273200 | 30100 | 30050 | 30150 | 30050 | 858 |
| 250 | 20240514 | 151300 | 9998453250 | 30050 | 30050 | 30050 | 30050 | 196 |
| 251 | 20240514 | 151200 | 9992563450 | 30050 | 30100 | 30100 | 30050 | 723 |
| 252 | 20240514 | 151100 | 9970817800 | 30100 | 30100 | 30100 | 30100 | 357 |
| 253 | 20240514 | 151000 | 9960072100 | 30100 | 30150 | 30150 | 30100 | 1450 |
| 254 | 20240514 | 150900 | 9916392600 | 30150 | 30150 | 30150 | 30150 | 556 |
| 255 | 20240514 | 150800 | 9899629200 | 30150 | 30200 | 30200 | 30150 | 85 |
| 256 | 20240514 | 150700 | 9897066150 | 30150 | 30150 | 30150 | 30150 | 23 |
| 257 | 20240514 | 150600 | 9896372700 | 30150 | 30150 | 30200 | 30150 | 40 |
| 258 | 20240514 | 150500 | 9895166350 | 30150 | 30150 | 30150 | 30150 | 37 |
| 259 | 20240514 | 150400 | 9894050800 | 30200 | 30250 | 30250 | 30150 | 1267 |
| 260 | 20240514 | 150300 | 9855765700 | 30250 | 30250 | 30300 | 30250 | 62 |
| 261 | 20240514 | 150200 | 9853888300 | 30250 | 30250 | 30250 | 30250 | 72 |
| 262 | 20240514 | 150100 | 9851710300 | 30250 | 30250 | 30250 | 30250 | 112 |
| 263 | 20240514 | 150000 | 9848322300 | 30250 | 30250 | 30300 | 30250 | 427 |
| 264 | 20240514 | 145900 | 9835405500 | 30300 | 30300 | 30300 | 30250 | 136 |
| 265 | 20240514 | 145800 | 9831288400 | 30250 | 30250 | 30300 | 30250 | 410 |
| 266 | 20240514 | 145700 | 9818872550 | 30200 | 30250 | 30250 | 30200 | 675 |
| 267 | 20240514 | 145600 | 9798456500 | 30250 | 30150 | 30250 | 30150 | 2148 |
| 268 | 20240514 | 145500 | 9733570000 | 30200 | 30150 | 30200 | 30150 | 1275 |
| 269 | 20240514 | 145400 | 9695127750 | 30100 | 30150 | 30200 | 30100 | 767 |
| 270 | 20240514 | 145300 | 9672010900 | 30150 | 30150 | 30150 | 30100 | 690 |
| 271 | 20240514 | 145200 | 9651208400 | 30150 | 30100 | 30150 | 30100 | 741 |
| 272 | 20240514 | 145100 | 9628868250 | 30150 | 30200 | 30200 | 30150 | 635 |
| 273 | 20240514 | 145000 | 9609717650 | 30150 | 30100 | 30200 | 30100 | 1098 |
| 274 | 20240514 | 144900 | 9576613900 | 30150 | 30150 | 30150 | 30100 | 235 |
| 275 | 20240514 | 144800 | 9569537600 | 30100 | 30150 | 30150 | 30100 | 301 |
| 276 | 20240514 | 144700 | 9560476350 | 30150 | 30100 | 30150 | 30100 | 121 |
| 277 | 20240514 | 144600 | 9556831850 | 30150 | 30100 | 30150 | 30100 | 222 |
| 278 | 20240514 | 144500 | 9550141950 | 30100 | 30150 | 30150 | 30100 | 175 |
| 279 | 20240514 | 144400 | 9544873600 | 30150 | 30150 | 30150 | 30100 | 108 |
| 280 | 20240514 | 144300 | 9541618300 | 30150 | 30150 | 30150 | 30100 | 74 |
| 281 | 20240514 | 144200 | 9539390050 | 30150 | 30100 | 30150 | 30100 | 128 |
| 282 | 20240514 | 144100 | 9535534500 | 30100 | 30150 | 30150 | 30100 | 92 |
| 283 | 20240514 | 144000 | 9532763150 | 30050 | 30100 | 30100 | 30050 | 120 |
| 284 | 20240514 | 143900 | 9529151650 | 30100 | 30100 | 30150 | 30050 | 813 |
| 285 | 20240514 | 143800 | 9504679200 | 30100 | 30050 | 30100 | 30050 | 68 |
| 286 | 20240514 | 143700 | 9502635550 | 30100 | 30150 | 30150 | 30050 | 80 |
| 287 | 20240514 | 143600 | 9500228750 | 30150 | 30050 | 30150 | 30000 | 528 |
| 288 | 20240514 | 143500 | 9484365650 | 30050 | 30100 | 30100 | 30050 | 882 |
| 289 | 20240514 | 143400 | 9457822750 | 30100 | 30000 | 30100 | 30000 | 106 |
| 290 | 20240514 | 143300 | 9454635600 | 30000 | 30050 | 30100 | 30000 | 438 |
| 291 | 20240514 | 143200 | 9441475600 | 30100 | 30050 | 30100 | 30000 | 86 |
| 292 | 20240514 | 143100 | 9438889500 | 30050 | 30050 | 30100 | 30000 | 271 |
| 293 | 20240514 | 143000 | 9430744300 | 30050 | 30050 | 30100 | 30050 | 99 |
| 294 | 20240514 | 142900 | 9427768350 | 30050 | 30050 | 30100 | 30050 | 174 |
| 295 | 20240514 | 142800 | 9422533700 | 30100 | 30050 | 30100 | 30000 | 191 |
| 296 | 20240514 | 142700 | 9416795900 | 30100 | 30050 | 30100 | 30050 | 482 |
| 297 | 20240514 | 142600 | 9402309100 | 30000 | 30000 | 30100 | 30000 | 1092 |
| 298 | 20240514 | 142500 | 9369527150 | 30100 | 30150 | 30150 | 30000 | 2026 |
| 299 | 20240514 | 142400 | 9308668450 | 30150 | 30150 | 30200 | 30100 | 75 |
| 300 | 20240514 | 142300 | 9306406900 | 30150 | 30150 | 30150 | 30100 | 1210 |
| 301 | 20240514 | 142200 | 9269958000 | 30200 | 30150 | 30200 | 30150 | 517 |
| 302 | 20240514 | 142100 | 9254367500 | 30150 | 30200 | 30200 | 30150 | 136 |
| 303 | 20240514 | 142000 | 9250263250 | 30200 | 30250 | 30250 | 30200 | 493 |
| 304 | 20240514 | 141900 | 9235373850 | 30200 | 30250 | 30250 | 30200 | 115 |
| 305 | 20240514 | 141800 | 9231897950 | 30250 | 30250 | 30250 | 30200 | 68 |
| 306 | 20240514 | 141700 | 9229843100 | 30250 | 30200 | 30300 | 30200 | 200 |
| 307 | 20240514 | 141600 | 9223793200 | 30250 | 30200 | 30300 | 30200 | 95 |
| 308 | 20240514 | 141500 | 9220919500 | 30200 | 30250 | 30250 | 30200 | 142 |
| 309 | 20240514 | 141400 | 9216629650 | 30250 | 30200 | 30250 | 30200 | 241 |
| 310 | 20240514 | 141300 | 9209342400 | 30250 | 30200 | 30250 | 30200 | 108 |
| 311 | 20240514 | 141200 | 9206079950 | 30250 | 30200 | 30300 | 30200 | 128 |
| 312 | 20240514 | 141100 | 9202208950 | 30200 | 30200 | 30250 | 30200 | 66 |
| 313 | 20240514 | 141000 | 9200213550 | 30300 | 30200 | 30350 | 30200 | 2054 |
| 314 | 20240514 | 140900 | 9137994750 | 30200 | 30300 | 30300 | 30200 | 218 |
| 315 | 20240514 | 140800 | 9131397750 | 30300 | 30250 | 30300 | 30250 | 97 |
| 316 | 20240514 | 140700 | 9128463450 | 30250 | 30200 | 30300 | 30200 | 94 |
| 317 | 20240514 | 140600 | 9125619100 | 30200 | 30250 | 30250 | 30200 | 95 |
| 318 | 20240514 | 140500 | 9122747350 | 30200 | 30200 | 30250 | 30200 | 577 |
| 319 | 20240514 | 140400 | 9105321800 | 30250 | 30200 | 30250 | 30200 | 95 |
| 320 | 20240514 | 140300 | 9102450050 | 30200 | 30300 | 30300 | 30200 | 147 |
| 321 | 20240514 | 140200 | 9098009000 | 30200 | 30250 | 30300 | 30200 | 1133 |
| 322 | 20240514 | 140100 | 9063758900 | 30300 | 30300 | 30300 | 30250 | 177 |
| 323 | 20240514 | 140000 | 9058401700 | 30300 | 30250 | 30300 | 30250 | 87 |
| 324 | 20240514 | 135900 | 9055769200 | 30250 | 30300 | 30300 | 30250 | 50 |
| 325 | 20240514 | 135800 | 9054254600 | 30300 | 30300 | 30300 | 30250 | 78 |
| 326 | 20240514 | 135700 | 9051894250 | 30300 | 30350 | 30350 | 30250 | 121 |
| 327 | 20240514 | 135600 | 9048230000 | 30350 | 30300 | 30350 | 30250 | 183 |
| 328 | 20240514 | 135500 | 9042681050 | 30300 | 30300 | 30350 | 30300 | 165 |
| 329 | 20240514 | 135400 | 9037681500 | 30350 | 30300 | 30350 | 30300 | 462 |
| 330 | 20240514 | 135300 | 9023679650 | 30300 | 30300 | 30350 | 30300 | 436 |
| 331 | 20240514 | 135200 | 9010468800 | 30350 | 30300 | 30350 | 30300 | 137 |
| 332 | 20240514 | 135100 | 9006314750 | 30300 | 30300 | 30350 | 30300 | 274 |
| 333 | 20240514 | 135000 | 8998008750 | 30350 | 30350 | 30400 | 30300 | 426 |
| 334 | 20240514 | 134900 | 8985081000 | 30400 | 30350 | 30400 | 30350 | 153 |
| 335 | 20240514 | 134800 | 8980434750 | 30400 | 30350 | 30400 | 30350 | 59 |
| 336 | 20240514 | 134700 | 8978641600 | 30350 | 30300 | 30350 | 30300 | 439 |
| 337 | 20240514 | 134600 | 8965328150 | 30300 | 30350 | 30400 | 30300 | 382 |
| 338 | 20240514 | 134500 | 8953732300 | 30350 | 30350 | 30400 | 30350 | 58 |
| 339 | 20240514 | 134400 | 8951971350 | 30350 | 30350 | 30400 | 30300 | 1177 |
| 340 | 20240514 | 134300 | 8916264200 | 30350 | 30400 | 30400 | 30350 | 199 |
| 341 | 20240514 | 134200 | 8910219200 | 30400 | 30450 | 30500 | 30400 | 365 |
| 342 | 20240514 | 134100 | 8899105150 | 30450 | 30400 | 30450 | 30350 | 1529 |
| 343 | 20240514 | 134000 | 8852585050 | 30450 | 30400 | 30450 | 30400 | 128 |
| 344 | 20240514 | 133900 | 8848693100 | 30450 | 30400 | 30450 | 30400 | 130 |
| 345 | 20240514 | 133800 | 8844737400 | 30450 | 30450 | 30500 | 30450 | 45 |
| 346 | 20240514 | 133700 | 8843366100 | 30450 | 30450 | 30500 | 30400 | 148 |
| 347 | 20240514 | 133600 | 8838861050 | 30450 | 30350 | 30450 | 30350 | 10097 |
| 348 | 20240514 | 133500 | 8531848100 | 30350 | 30350 | 30400 | 30350 | 150 |
| 349 | 20240514 | 133400 | 8527295300 | 30350 | 30400 | 30450 | 30350 | 258 |
| 350 | 20240514 | 133300 | 8519454650 | 30450 | 30450 | 30450 | 30400 | 169 |
| 351 | 20240514 | 133200 | 8514310200 | 30450 | 30400 | 30450 | 30400 | 206 |
| 352 | 20240514 | 133100 | 8508044500 | 30450 | 30400 | 30450 | 30400 | 194 |
| 353 | 20240514 | 133000 | 8502139700 | 30350 | 30350 | 30400 | 30350 | 393 |
| 354 | 20240514 | 132900 | 8490204050 | 30400 | 30400 | 30450 | 30400 | 1153 |
| 355 | 20240514 | 132800 | 8455152450 | 30400 | 30300 | 30400 | 30300 | 118 |
| 356 | 20240514 | 132700 | 8451567950 | 30350 | 30350 | 30400 | 30300 | 579 |
| 357 | 20240514 | 132600 | 8434015400 | 30300 | 30350 | 30350 | 30300 | 550 |
| 358 | 20240514 | 132500 | 8417341650 | 30350 | 30350 | 30400 | 30350 | 610 |
| 359 | 20240514 | 132400 | 8398819350 | 30400 | 30350 | 30400 | 30350 | 363 |
| 360 | 20240514 | 132300 | 8387786250 | 30350 | 30450 | 30450 | 30350 | 436 |
| 361 | 20240514 | 132200 | 8374534900 | 30400 | 30450 | 30500 | 30400 | 164 |
| 362 | 20240514 | 132100 | 8369538350 | 30450 | 30450 | 30450 | 30400 | 696 |
| 363 | 20240514 | 132000 | 8348346100 | 30450 | 30500 | 30500 | 30450 | 211 |
| 364 | 20240514 | 131900 | 8341921000 | 30450 | 30450 | 30500 | 30400 | 828 |
| 365 | 20240514 | 131800 | 8316704850 | 30450 | 30400 | 30450 | 30350 | 1243 |
| 366 | 20240514 | 131700 | 8278918400 | 30400 | 30450 | 30500 | 30400 | 427 |
| 367 | 20240514 | 131600 | 8265905750 | 30450 | 30500 | 30500 | 30450 | 269 |
| 368 | 20240514 | 131500 | 8257711700 | 30450 | 30550 | 30550 | 30450 | 559 |
| 369 | 20240514 | 131400 | 8240651750 | 30550 | 30500 | 30600 | 30500 | 305 |
| 370 | 20240514 | 131300 | 8231328950 | 30550 | 30550 | 30550 | 30500 | 308 |
| 371 | 20240514 | 131200 | 8221927800 | 30550 | 30550 | 30600 | 30500 | 250 |
| 372 | 20240514 | 131100 | 8214292800 | 30550 | 30500 | 30600 | 30500 | 306 |
| 373 | 20240514 | 131000 | 8204944700 | 30500 | 30500 | 30550 | 30500 | 266 |
| 374 | 20240514 | 130900 | 8196821650 | 30550 | 30550 | 30550 | 30500 | 184 |
| 375 | 20240514 | 130800 | 8191204450 | 30550 | 30600 | 30600 | 30550 | 282 |
| 376 | 20240514 | 130700 | 8182581450 | 30600 | 30600 | 30600 | 30550 | 476 |
| 377 | 20240514 | 130600 | 8168032400 | 30600 | 30350 | 30650 | 30350 | 7870 |
| 378 | 20240514 | 130500 | 7927688550 | 30350 | 30500 | 30500 | 30350 | 792 |
| 379 | 20240514 | 130400 | 7903581950 | 30450 | 30500 | 30500 | 30450 | 225 |
| 380 | 20240514 | 130300 | 7896721000 | 30450 | 30450 | 30450 | 30400 | 350 |
| 381 | 20240514 | 130200 | 7886066050 | 30450 | 30400 | 30450 | 30400 | 298 |
| 382 | 20240514 | 130100 | 7876993050 | 30400 | 30400 | 30450 | 30400 | 984 |
| 383 | 20240514 | 130000 | 7847061750 | 30400 | 30400 | 30400 | 30350 | 1427 |
| 384 | 20240514 | 125900 | 7803683200 | 30350 | 30400 | 30400 | 30350 | 656 |
| 385 | 20240514 | 125800 | 7783769500 | 30400 | 30450 | 30450 | 30350 | 189 |
| 386 | 20240514 | 125700 | 7778027650 | 30400 | 30450 | 30450 | 30400 | 808 |
| 387 | 20240514 | 125600 | 7753452350 | 30400 | 30450 | 30500 | 30400 | 681 |
| 388 | 20240514 | 125500 | 7732710950 | 30450 | 30350 | 30450 | 30350 | 2171 |
| 389 | 20240514 | 125400 | 7666701950 | 30400 | 30450 | 30450 | 30350 | 1133 |
| 390 | 20240514 | 125300 | 7632273600 | 30450 | 30500 | 30500 | 30400 | 495 |
| 391 | 20240514 | 125200 | 7617200400 | 30500 | 30500 | 30500 | 30400 | 1320 |
| 392 | 20240514 | 125100 | 7577018700 | 30450 | 30500 | 30500 | 30450 | 2728 |
| 393 | 20240514 | 125000 | 7493861200 | 30450 | 30500 | 30550 | 30400 | 2807 |
| 394 | 20240514 | 124900 | 7408445250 | 30450 | 30450 | 30500 | 30400 | 3062 |
| 395 | 20240514 | 124800 | 7315343100 | 30450 | 30500 | 30500 | 30450 | 3453 |
| 396 | 20240514 | 124700 | 7210146500 | 30500 | 30500 | 30550 | 30450 | 5722 |
| 397 | 20240514 | 124600 | 7035595550 | 30500 | 30550 | 30550 | 30500 | 957 |
| 398 | 20240514 | 124500 | 7006389600 | 30550 | 30400 | 30550 | 30400 | 1666 |
| 399 | 20240514 | 124400 | 6955634250 | 30400 | 30450 | 30450 | 30400 | 492 |
| 400 | 20240514 | 124300 | 6940670550 | 30450 | 30350 | 30500 | 30350 | 184 |
| 401 | 20240514 | 124200 | 6935068200 | 30500 | 30500 | 30550 | 30350 | 2792 |
| 402 | 20240514 | 124100 | 6849929800 | 30500 | 30550 | 30600 | 30450 | 1373 |
| 403 | 20240514 | 124000 | 6808006700 | 30550 | 30450 | 30700 | 30400 | 2899 |
| 404 | 20240514 | 123900 | 6719448600 | 30400 | 30450 | 30650 | 30400 | 5173 |
| 405 | 20240514 | 123800 | 6561579700 | 30500 | 30200 | 30500 | 30200 | 11412 |
| 406 | 20240514 | 123700 | 6214354600 | 30250 | 30350 | 30350 | 30150 | 264 |
| 407 | 20240514 | 123600 | 6206381450 | 30350 | 30250 | 30350 | 30200 | 831 |
| 408 | 20240514 | 123500 | 6181200350 | 30150 | 30100 | 30400 | 30050 | 10276 |
| 409 | 20240514 | 123400 | 5870658350 | 30100 | 30050 | 30100 | 30050 | 543 |
| 410 | 20240514 | 123300 | 5854334300 | 30100 | 30050 | 30100 | 30050 | 211 |
| 411 | 20240514 | 123200 | 5847985450 | 30050 | 30100 | 30150 | 30050 | 261 |
| 412 | 20240514 | 123100 | 5840132150 | 30100 | 30050 | 30100 | 30000 | 753 |
| 413 | 20240514 | 123000 | 5817470850 | 30050 | 30100 | 30100 | 30050 | 273 |
| 414 | 20240514 | 122900 | 5809255700 | 30100 | 30050 | 30100 | 30050 | 540 |
| 415 | 20240514 | 122800 | 5793025400 | 30050 | 30100 | 30100 | 30050 | 691 |
| 416 | 20240514 | 122700 | 5772229200 | 30150 | 30200 | 30200 | 30150 | 1107 |
| 417 | 20240514 | 122600 | 5738840450 | 30200 | 30200 | 30200 | 30150 | 161 |
| 418 | 20240514 | 122500 | 5733980700 | 30200 | 30200 | 30200 | 30150 | 297 |
| 419 | 20240514 | 122400 | 5725014800 | 30150 | 30150 | 30200 | 30100 | 566 |
| 420 | 20240514 | 122300 | 5707954650 | 30100 | 30150 | 30200 | 30100 | 700 |
| 421 | 20240514 | 122200 | 5686849950 | 30150 | 30000 | 30150 | 30000 | 3802 |
| 422 | 20240514 | 122100 | 5572257950 | 30050 | 30050 | 30100 | 30000 | 495 |
| 423 | 20240514 | 122000 | 5557381750 | 30100 | 30100 | 30150 | 30050 | 803 |
| 424 | 20240514 | 121900 | 5533211050 | 30150 | 30150 | 30150 | 30100 | 737 |
| 425 | 20240514 | 121800 | 5510994550 | 30100 | 30100 | 30150 | 30100 | 555 |
| 426 | 20240514 | 121700 | 5494275100 | 30100 | 30050 | 30150 | 30050 | 2041 |
| 427 | 20240514 | 121600 | 5432840800 | 30050 | 30100 | 30100 | 30050 | 478 |
| 428 | 20240514 | 121500 | 5418461700 | 30100 | 30100 | 30100 | 30050 | 205 |
| 429 | 20240514 | 121400 | 5412299800 | 30000 | 30050 | 30100 | 30000 | 2296 |
| 430 | 20240514 | 121300 | 5343392400 | 30050 | 29950 | 30150 | 29900 | 10467 |
| 431 | 20240514 | 121200 | 5028908950 | 29900 | 29900 | 29950 | 29850 | 263 |
| 432 | 20240514 | 121100 | 5021041600 | 29900 | 29900 | 29950 | 29850 | 359 |
| 433 | 20240514 | 121000 | 5010314400 | 29900 | 29950 | 29950 | 29900 | 559 |
| 434 | 20240514 | 120900 | 4993582200 | 29950 | 29900 | 29950 | 29900 | 218 |
| 435 | 20240514 | 120800 | 4987062100 | 29900 | 29900 | 29950 | 29900 | 766 |
| 436 | 20240514 | 120700 | 4964153600 | 29900 | 29950 | 29950 | 29900 | 176 |
| 437 | 20240514 | 120600 | 4958885500 | 29950 | 29950 | 29950 | 29900 | 386 |
| 438 | 20240514 | 120500 | 4947329200 | 29950 | 29900 | 29950 | 29900 | 303 |
| 439 | 20240514 | 120400 | 4938264450 | 29950 | 29950 | 29950 | 29900 | 114 |
| 440 | 20240514 | 120300 | 4934851050 | 29950 | 29900 | 29950 | 29900 | 248 |
| 441 | 20240514 | 120200 | 4927425200 | 29900 | 29950 | 29950 | 29900 | 565 |
| 442 | 20240514 | 120100 | 4910503700 | 29900 | 30000 | 30000 | 29900 | 1789 |
| 443 | 20240514 | 120000 | 4856895450 | 30000 | 29950 | 30000 | 29950 | 217 |
| 444 | 20240514 | 115900 | 4850385650 | 30000 | 30000 | 30000 | 29950 | 297 |
| 445 | 20240514 | 115800 | 4841483000 | 30000 | 29950 | 30000 | 29950 | 652 |
| 446 | 20240514 | 115700 | 4821929200 | 29950 | 29900 | 30050 | 29900 | 145 |
| 447 | 20240514 | 115600 | 4817584450 | 30050 | 29850 | 30050 | 29850 | 4017 |
| 448 | 20240514 | 115500 | 4697167750 | 29900 | 29900 | 29950 | 29900 | 439 |
| 449 | 20240514 | 115400 | 4684036200 | 29900 | 29900 | 29950 | 29900 | 1499 |
| 450 | 20240514 | 115300 | 4639188550 | 29900 | 29950 | 29950 | 29900 | 609 |
| 451 | 20240514 | 115200 | 4620971550 | 29950 | 29900 | 29950 | 29850 | 626 |
| 452 | 20240514 | 115100 | 4602239000 | 29950 | 29950 | 29950 | 29900 | 417 |
| 453 | 20240514 | 115000 | 4589762100 | 29950 | 29900 | 29950 | 29900 | 272 |
| 454 | 20240514 | 114900 | 4581617900 | 29900 | 29950 | 30000 | 29900 | 72 |
| 455 | 20240514 | 114800 | 4579460900 | 29950 | 29900 | 30000 | 29900 | 1228 |
| 456 | 20240514 | 114700 | 4542687200 | 29900 | 29900 | 29950 | 29900 | 239 |
| 457 | 20240514 | 114600 | 4535531850 | 29900 | 30000 | 30000 | 29900 | 388 |
| 458 | 20240514 | 114500 | 4523906350 | 30050 | 29950 | 30050 | 29950 | 1342 |
| 459 | 20240514 | 114400 | 4483651100 | 29950 | 29900 | 30000 | 29900 | 258 |
| 460 | 20240514 | 114300 | 4475917450 | 30000 | 29850 | 30000 | 29800 | 10436 |
| 461 | 20240514 | 114200 | 4163353350 | 29800 | 29850 | 29850 | 29800 | 1430 |
| 462 | 20240514 | 114100 | 4120667950 | 29850 | 29850 | 29850 | 29800 | 202 |
| 463 | 20240514 | 114000 | 4114640850 | 29800 | 29750 | 29850 | 29750 | 2413 |
| 464 | 20240514 | 113900 | 4042747800 | 29800 | 29800 | 29800 | 29750 | 607 |
| 465 | 20240514 | 113800 | 4024685550 | 29800 | 29750 | 29800 | 29700 | 1680 |
| 466 | 20240514 | 113700 | 3974704100 | 29750 | 29600 | 29750 | 29600 | 5165 |
| 467 | 20240514 | 113600 | 3821420500 | 29600 | 29550 | 29600 | 29550 | 2419 |
| 468 | 20240514 | 113500 | 3749847550 | 29550 | 29600 | 29600 | 29500 | 209 |
| 469 | 20240514 | 113400 | 3743671300 | 29600 | 29550 | 29600 | 29550 | 1497 |
| 470 | 20240514 | 113300 | 3699412150 | 29500 | 29550 | 29550 | 29500 | 1107 |
| 471 | 20240514 | 113200 | 3666701250 | 29550 | 29550 | 29600 | 29500 | 258 |
| 472 | 20240514 | 113100 | 3659077600 | 29600 | 29600 | 29600 | 29550 | 172 |
| 473 | 20240514 | 113000 | 3653987650 | 29550 | 29600 | 29600 | 29550 | 398 |
| 474 | 20240514 | 112900 | 3642212100 | 29600 | 29500 | 29600 | 29500 | 1137 |
| 475 | 20240514 | 112800 | 3608570050 | 29500 | 29550 | 29550 | 29500 | 190 |
| 476 | 20240514 | 112700 | 3602956750 | 29550 | 29550 | 29550 | 29500 | 1082 |
| 477 | 20240514 | 112600 | 3570986400 | 29550 | 29500 | 29550 | 29500 | 1187 |
| 478 | 20240514 | 112500 | 3535915300 | 29450 | 29450 | 29500 | 29400 | 208 |
| 479 | 20240514 | 112400 | 3529794250 | 29500 | 29450 | 29500 | 29450 | 451 |
| 480 | 20240514 | 112300 | 3516508550 | 29450 | 29500 | 29500 | 29450 | 1457 |
| 481 | 20240514 | 112200 | 3473528450 | 29450 | 29500 | 29500 | 29450 | 798 |
| 482 | 20240514 | 112100 | 3450013400 | 29500 | 29450 | 29500 | 29450 | 265 |
| 483 | 20240514 | 112000 | 3442205250 | 29450 | 29500 | 29500 | 29450 | 99 |
| 484 | 20240514 | 111900 | 3439285850 | 29450 | 29500 | 29500 | 29450 | 494 |
| 485 | 20240514 | 111800 | 3424722500 | 29450 | 29500 | 29500 | 29450 | 237 |
| 486 | 20240514 | 111700 | 3417732650 | 29500 | 29450 | 29500 | 29450 | 322 |
| 487 | 20240514 | 111600 | 3408245850 | 29500 | 29450 | 29500 | 29450 | 23 |
| 488 | 20240514 | 111500 | 3407567750 | 29450 | 29450 | 29500 | 29450 | 233 |
| 489 | 20240514 | 111400 | 3400696100 | 29500 | 29450 | 29500 | 29400 | 2355 |
| 490 | 20240514 | 111300 | 3331249650 | 29400 | 29450 | 29450 | 29400 | 32 |
| 491 | 20240514 | 111200 | 3330308000 | 29400 | 29450 | 29450 | 29400 | 192 |
| 492 | 20240514 | 111100 | 3324654900 | 29400 | 29400 | 29450 | 29400 | 156 |
| 493 | 20240514 | 111000 | 3320063800 | 29400 | 29450 | 29450 | 29400 | 91 |
| 494 | 20240514 | 110900 | 3317386400 | 29500 | 29400 | 29500 | 29400 | 316 |
| 495 | 20240514 | 110800 | 3308079700 | 29400 | 29450 | 29500 | 29400 | 467 |
| 496 | 20240514 | 110700 | 3294344500 | 29450 | 29500 | 29500 | 29400 | 1361 |
| 497 | 20240514 | 110600 | 3254264100 | 29500 | 29500 | 29500 | 29450 | 106 |
| 498 | 20240514 | 110500 | 3251138050 | 29500 | 29450 | 29500 | 29450 | 588 |
| 499 | 20240514 | 110400 | 3233792500 | 29500 | 29500 | 29500 | 29450 | 228 |
| 500 | 20240514 | 110300 | 3227067550 | 29500 | 29450 | 29500 | 29450 | 322 |
| 501 | 20240514 | 110200 | 3217572850 | 29450 | 29450 | 29500 | 29450 | 476 |
| 502 | 20240514 | 110100 | 3203532250 | 29450 | 29550 | 29550 | 29450 | 190 |
| 503 | 20240514 | 110000 | 3197929750 | 29550 | 29500 | 29550 | 29450 | 504 |
| 504 | 20240514 | 105900 | 3183054600 | 29500 | 29550 | 29550 | 29500 | 239 |
| 505 | 20240514 | 105800 | 3176000300 | 29550 | 29500 | 29550 | 29500 | 1047 |
| 506 | 20240514 | 105700 | 3145108350 | 29500 | 29500 | 29550 | 29500 | 1108 |
| 507 | 20240514 | 105600 | 3112401300 | 29550 | 29500 | 29550 | 29500 | 866 |
| 508 | 20240514 | 105500 | 3086848650 | 29500 | 29400 | 29500 | 29400 | 550 |
| 509 | 20240514 | 105400 | 3070646500 | 29400 | 29550 | 29550 | 29400 | 429 |
| 510 | 20240514 | 105300 | 3058000150 | 29550 | 29300 | 29550 | 29300 | 10696 |
| 511 | 20240514 | 105200 | 2743032600 | 29350 | 29250 | 29350 | 29250 | 2025 |
| 512 | 20240514 | 105100 | 2683731100 | 29250 | 29150 | 29250 | 29150 | 648 |
| 513 | 20240514 | 105000 | 2664808950 | 29150 | 29100 | 29200 | 29050 | 1617 |
| 514 | 20240514 | 104900 | 2617704000 | 29100 | 29000 | 29100 | 29000 | 114 |
| 515 | 20240514 | 104800 | 2614388900 | 29050 | 29050 | 29050 | 29050 | 223 |
| 516 | 20240514 | 104700 | 2607910750 | 29050 | 29000 | 29100 | 29000 | 170 |
| 517 | 20240514 | 104600 | 2602976500 | 29050 | 29050 | 29100 | 29050 | 207 |
| 518 | 20240514 | 104500 | 2596955200 | 29050 | 29100 | 29150 | 29000 | 127 |
| 519 | 20240514 | 104400 | 2593261600 | 29100 | 29050 | 29150 | 29000 | 756 |
| 520 | 20240514 | 104300 | 2571261950 | 29100 | 29100 | 29150 | 29100 | 526 |
| 521 | 20240514 | 104200 | 2555951750 | 29150 | 29000 | 29150 | 28900 | 332 |
| 522 | 20240514 | 104100 | 2546321950 | 29000 | 29000 | 29050 | 28950 | 305 |
| 523 | 20240514 | 104000 | 2537475050 | 29050 | 29150 | 29250 | 28900 | 9563 |
| 524 | 20240514 | 103900 | 2259677800 | 29150 | 29200 | 29200 | 29150 | 2243 |
| 525 | 20240514 | 103800 | 2194213650 | 29200 | 29200 | 29250 | 29150 | 577 |
| 526 | 20240514 | 103700 | 2177386750 | 29200 | 29200 | 29200 | 29150 | 1048 |
| 527 | 20240514 | 103600 | 2146836650 | 29200 | 29250 | 29250 | 29150 | 469 |
| 528 | 20240514 | 103500 | 2133138300 | 29250 | 29150 | 29250 | 29150 | 61 |
| 529 | 20240514 | 103400 | 2131358550 | 29200 | 29200 | 29200 | 29150 | 96 |
| 530 | 20240514 | 103300 | 2128556200 | 29200 | 29200 | 29200 | 29150 | 932 |
| 531 | 20240514 | 103200 | 2101357000 | 29150 | 29150 | 29200 | 29150 | 152 |
| 532 | 20240514 | 103100 | 2096921300 | 29150 | 29200 | 29250 | 29150 | 589 |
| 533 | 20240514 | 103000 | 2079728750 | 29200 | 29250 | 29250 | 29200 | 1486 |
| 534 | 20240514 | 102900 | 2036330450 | 29250 | 29200 | 29250 | 29200 | 55 |
| 535 | 20240514 | 102800 | 2034723600 | 29250 | 29200 | 29250 | 29200 | 366 |
| 536 | 20240514 | 102700 | 2024030300 | 29250 | 29300 | 29300 | 29200 | 1268 |
| 537 | 20240514 | 102600 | 1986934900 | 29250 | 29300 | 29350 | 29250 | 1537 |
| 538 | 20240514 | 102500 | 1941900750 | 29250 | 29250 | 29300 | 29250 | 30 |
| 539 | 20240514 | 102400 | 1941023200 | 29250 | 29300 | 29350 | 29250 | 1928 |
| 540 | 20240514 | 102300 | 1884524950 | 29300 | 29300 | 29350 | 29300 | 367 |
| 541 | 20240514 | 102200 | 1873771800 | 29350 | 29350 | 29350 | 29300 | 329 |
| 542 | 20240514 | 102100 | 1864115700 | 29350 | 29300 | 29400 | 29300 | 210 |
| 543 | 20240514 | 102000 | 1857948150 | 29350 | 29350 | 29350 | 29300 | 163 |
| 544 | 20240514 | 101900 | 1853164150 | 29350 | 29350 | 29350 | 29300 | 544 |
| 545 | 20240514 | 101800 | 1837199200 | 29300 | 29300 | 29300 | 29300 | 43 |
| 546 | 20240514 | 101700 | 1835939300 | 29300 | 29300 | 29400 | 29300 | 233 |
| 547 | 20240514 | 101600 | 1829101950 | 29350 | 29300 | 29350 | 29300 | 328 |
| 548 | 20240514 | 101500 | 1819483300 | 29300 | 29350 | 29400 | 29300 | 2073 |
| 549 | 20240514 | 101400 | 1758640200 | 29400 | 29350 | 29400 | 29350 | 280 |
| 550 | 20240514 | 101300 | 1750413700 | 29400 | 29350 | 29400 | 29350 | 296 |
| 551 | 20240514 | 101200 | 1741721750 | 29350 | 29400 | 29400 | 29350 | 1197 |
| 552 | 20240514 | 101100 | 1706540800 | 29400 | 29400 | 29400 | 29400 | 273 |
| 553 | 20240514 | 101000 | 1698514600 | 29400 | 29350 | 29400 | 29350 | 312 |
| 554 | 20240514 | 100900 | 1689343800 | 29400 | 29350 | 29400 | 29350 | 310 |
| 555 | 20240514 | 100800 | 1680241050 | 29350 | 29400 | 29400 | 29350 | 458 |
| 556 | 20240514 | 100700 | 1666782700 | 29400 | 29400 | 29400 | 29300 | 889 |
| 557 | 20240514 | 100600 | 1640661600 | 29350 | 29250 | 29400 | 29250 | 1059 |
| 558 | 20240514 | 100500 | 1609578250 | 29250 | 29350 | 29350 | 29250 | 523 |
| 559 | 20240514 | 100400 | 1594256300 | 29350 | 29350 | 29400 | 29350 | 376 |
| 560 | 20240514 | 100300 | 1583220650 | 29350 | 29350 | 29400 | 29350 | 419 |
| 561 | 20240514 | 100200 | 1570920950 | 29350 | 29250 | 29350 | 29250 | 322 |
| 562 | 20240514 | 100100 | 1561478550 | 29300 | 29300 | 29300 | 29250 | 95 |
| 563 | 20240514 | 100000 | 1558695450 | 29250 | 29350 | 29350 | 29250 | 559 |
| 564 | 20240514 | 095900 | 1542337250 | 29350 | 29300 | 29350 | 29300 | 898 |
| 565 | 20240514 | 095800 | 1516021050 | 29300 | 29300 | 29350 | 29300 | 424 |
| 566 | 20240514 | 095700 | 1503591900 | 29300 | 29400 | 29400 | 29300 | 379 |
| 567 | 20240514 | 095600 | 1492461500 | 29350 | 29400 | 29400 | 29350 | 265 |
| 568 | 20240514 | 095500 | 1484673100 | 29450 | 29400 | 29450 | 29400 | 1662 |
| 569 | 20240514 | 095400 | 1435807100 | 29450 | 29450 | 29500 | 29400 | 222 |
| 570 | 20240514 | 095300 | 1429268400 | 29450 | 29450 | 29500 | 29450 | 806 |
| 571 | 20240514 | 095200 | 1405529900 | 29450 | 29500 | 29500 | 29450 | 573 |
| 572 | 20240514 | 095100 | 1388648700 | 29500 | 29500 | 29500 | 29450 | 2093 |
| 573 | 20240514 | 095000 | 1326912800 | 29500 | 29400 | 29500 | 29400 | 4150 |
| 574 | 20240514 | 094900 | 1204540650 | 29450 | 29450 | 29500 | 29450 | 719 |
| 575 | 20240514 | 094800 | 1183355400 | 29450 | 29500 | 29500 | 29400 | 1212 |
| 576 | 20240514 | 094700 | 1147631200 | 29500 | 29450 | 29500 | 29400 | 3555 |
| 577 | 20240514 | 094600 | 1042930300 | 29400 | 29400 | 29400 | 29400 | 3041 |
| 578 | 20240514 | 094500 | 953524900 | 29350 | 29400 | 29400 | 29350 | 500 |
| 579 | 20240514 | 094400 | 938844200 | 29400 | 29350 | 29400 | 29300 | 653 |
| 580 | 20240514 | 094300 | 919673850 | 29350 | 29350 | 29400 | 29350 | 334 |
| 581 | 20240514 | 094200 | 909870900 | 29350 | 29350 | 29350 | 29300 | 343 |
| 582 | 20240514 | 094100 | 899803900 | 29350 | 29200 | 29350 | 29200 | 5161 |
| 583 | 20240514 | 094000 | 748798800 | 29200 | 29200 | 29200 | 29200 | 72 |
| 584 | 20240514 | 093900 | 746696400 | 29150 | 29100 | 29200 | 29100 | 1049 |
| 585 | 20240514 | 093800 | 716119700 | 29150 | 29150 | 29150 | 29100 | 227 |
| 586 | 20240514 | 093700 | 709503750 | 29150 | 29100 | 29150 | 29100 | 315 |
| 587 | 20240514 | 093600 | 700324250 | 29100 | 29100 | 29100 | 29100 | 202 |
| 588 | 20240514 | 093500 | 694446050 | 29100 | 29100 | 29150 | 29100 | 47 |
| 589 | 20240514 | 093400 | 693077250 | 29150 | 29150 | 29150 | 29150 | 218 |
| 590 | 20240514 | 093300 | 686722550 | 29150 | 29100 | 29150 | 29100 | 147 |
| 591 | 20240514 | 093200 | 682440450 | 29100 | 29100 | 29150 | 29100 | 522 |
| 592 | 20240514 | 093100 | 667225250 | 29100 | 29100 | 29100 | 29100 | 196 |
| 593 | 20240514 | 093000 | 661521650 | 29100 | 29100 | 29100 | 29100 | 268 |
| 594 | 20240514 | 092900 | 653722850 | 29100 | 29050 | 29100 | 29050 | 394 |
| 595 | 20240514 | 092800 | 642265600 | 29100 | 29100 | 29100 | 29050 | 221 |
| 596 | 20240514 | 092700 | 635834550 | 29100 | 29100 | 29100 | 29050 | 553 |
| 597 | 20240514 | 092600 | 619745750 | 29100 | 29050 | 29100 | 29050 | 362 |
| 598 | 20240514 | 092500 | 609212550 | 29100 | 29100 | 29150 | 29100 | 468 |
| 599 | 20240514 | 092400 | 595591050 | 29150 | 29150 | 29150 | 29100 | 540 |
| 600 | 20240514 | 092300 | 579852950 | 29150 | 29150 | 29150 | 29100 | 602 |
| 601 | 20240514 | 092200 | 562306500 | 29100 | 29150 | 29150 | 29100 | 1346 |
| 602 | 20240514 | 092100 | 523082800 | 29150 | 29150 | 29150 | 29150 | 1263 |
| 603 | 20240514 | 092000 | 486266350 | 29150 | 29100 | 29150 | 29100 | 726 |
| 604 | 20240514 | 091900 | 465127700 | 29100 | 29100 | 29100 | 29050 | 1009 |
| 605 | 20240514 | 091800 | 435772200 | 29100 | 29100 | 29100 | 29050 | 313 |
| 606 | 20240514 | 091700 | 426675650 | 29100 | 29000 | 29100 | 29000 | 245 |
| 607 | 20240514 | 091600 | 419556000 | 29050 | 28950 | 29100 | 28950 | 1095 |
| 608 | 20240514 | 091500 | 387785000 | 28950 | 28950 | 28950 | 28850 | 549 |
| 609 | 20240514 | 091400 | 371897600 | 28950 | 28950 | 28950 | 28900 | 285 |
| 610 | 20240514 | 091300 | 363657250 | 28950 | 28950 | 29000 | 28950 | 201 |
| 611 | 20240514 | 091200 | 357838050 | 28950 | 28850 | 29000 | 28750 | 1254 |
| 612 | 20240514 | 091100 | 321665200 | 28900 | 28900 | 28900 | 28900 | 231 |
| 613 | 20240514 | 091000 | 314989300 | 28950 | 28950 | 29000 | 28950 | 284 |
| 614 | 20240514 | 090900 | 306766500 | 29000 | 28950 | 29000 | 28700 | 775 |
| 615 | 20240514 | 090800 | 284420800 | 28900 | 28950 | 29050 | 28900 | 700 |
| 616 | 20240514 | 090700 | 264144200 | 28950 | 29000 | 29050 | 28950 | 538 |
| 617 | 20240514 | 090600 | 248540450 | 29000 | 28900 | 29050 | 28900 | 1464 |
| 618 | 20240514 | 090500 | 206121750 | 28900 | 28800 | 29000 | 28800 | 2073 |
| 619 | 20240514 | 090400 | 146211350 | 28750 | 28700 | 28750 | 28700 | 824 |
| 620 | 20240514 | 090300 | 122540950 | 28700 | 28750 | 28750 | 28700 | 486 |
| 621 | 20240514 | 090200 | 108573550 | 28750 | 28750 | 28800 | 28750 | 320 |
| 622 | 20240514 | 090100 | 99373500 | 28750 | 28600 | 28800 | 28550 | 795 |
| 623 | 20240514 | 090000 | 76568000 | 28650 | 28850 | 28850 | 28650 | 2660 |