31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 184100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 26316 |
| 3 | 20240514 | 184000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20240514 | 183900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20240514 | 183800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20240514 | 183700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20240514 | 183600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20240514 | 183500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20240514 | 183400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20240514 | 183300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20240514 | 183200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20240514 | 183100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20240514 | 183000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20240514 | 182900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20240514 | 182800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20240514 | 182700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20240514 | 182600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20240514 | 182500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20240514 | 182400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20240514 | 182300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20240514 | 182200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20240514 | 182100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20240514 | 182000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20240514 | 181900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20240514 | 181800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20240514 | 181700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20240514 | 181600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20240514 | 181500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20240514 | 181400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20240514 | 181300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20240514 | 181200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20240514 | 181100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 26316 |
| 33 | 20240514 | 181000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20240514 | 180900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20240514 | 180800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20240514 | 180700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20240514 | 180600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20240514 | 180500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20240514 | 180400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20240514 | 180300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20240514 | 180200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20240514 | 180100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20240514 | 180000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20240514 | 175900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20240514 | 175800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20240514 | 175700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20240514 | 175600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20240514 | 175500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20240514 | 175400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20240514 | 175300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20240514 | 175200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20240514 | 175100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20240514 | 175000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20240514 | 174900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20240514 | 174800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20240514 | 174700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20240514 | 174600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20240514 | 174500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20240514 | 174400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20240514 | 174300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20240514 | 174200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20240514 | 174100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 26316 |
| 63 | 20240514 | 174000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20240514 | 173900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20240514 | 173800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20240514 | 173700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20240514 | 173600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20240514 | 173500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20240514 | 173400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20240514 | 173300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20240514 | 173200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20240514 | 173100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20240514 | 173000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20240514 | 172900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20240514 | 172800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20240514 | 172700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20240514 | 172600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20240514 | 172500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20240514 | 172400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20240514 | 172300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20240514 | 172200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20240514 | 172100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20240514 | 172000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20240514 | 171900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20240514 | 171800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20240514 | 171700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20240514 | 171600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20240514 | 171500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20240514 | 171400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20240514 | 171300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20240514 | 171200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20240514 | 171100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 26316 |
| 93 | 20240514 | 171000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20240514 | 170900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20240514 | 170800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20240514 | 170700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20240514 | 170600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20240514 | 170500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20240514 | 170400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20240514 | 170300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20240514 | 170200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20240514 | 170100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20240514 | 170000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20240514 | 165900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20240514 | 165800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20240514 | 165700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20240514 | 165600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20240514 | 165500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20240514 | 165400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20240514 | 165300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20240514 | 165200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20240514 | 165100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20240514 | 165000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20240514 | 164900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20240514 | 164800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20240514 | 164700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20240514 | 164600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20240514 | 164500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20240514 | 164400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20240514 | 164300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20240514 | 164200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20240514 | 164100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 26316 |
| 123 | 20240514 | 164000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20240514 | 163900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20240514 | 163800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20240514 | 163700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20240514 | 163600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20240514 | 163500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20240514 | 163400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20240514 | 163300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20240514 | 163200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20240514 | 163100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20240514 | 163000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20240514 | 162900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20240514 | 162800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20240514 | 162700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20240514 | 162600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20240514 | 162500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20240514 | 162400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20240514 | 162300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20240514 | 162200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20240514 | 162100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20240514 | 162000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20240514 | 161900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20240514 | 161800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20240514 | 161700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20240514 | 161600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20240514 | 161500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20240514 | 161400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20240514 | 161300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20240514 | 161200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20240514 | 161100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 26316 |
| 153 | 20240514 | 161000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20240514 | 160900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20240514 | 160800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20240514 | 160700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20240514 | 160600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20240514 | 160500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20240514 | 160400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20240514 | 160300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20240514 | 160200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20240514 | 160100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20240514 | 160000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20240514 | 155900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20240514 | 155800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20240514 | 155700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20240514 | 155600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20240514 | 155500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20240514 | 155400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20240514 | 155300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20240514 | 155200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20240514 | 155100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20240514 | 155000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20240514 | 154900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20240514 | 154800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20240514 | 154700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20240514 | 154600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20240514 | 154500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20240514 | 154400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20240514 | 154300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20240514 | 154200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20240514 | 154100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 26316 |
| 183 | 20240514 | 154000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20240514 | 153900 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20240514 | 153800 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20240514 | 153700 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20240514 | 153600 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20240514 | 153500 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20240514 | 153400 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20240514 | 153300 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20240514 | 153200 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20240514 | 153100 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20240514 | 153000 | 13670057700 | 32050 | 32050 | 32050 | 32050 | 26316 |
| 194 | 20240514 | 152900 | 12826629900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20240514 | 152800 | 12826629900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20240514 | 152700 | 12826629900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20240514 | 152600 | 12826629900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20240514 | 152500 | 12826629900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20240514 | 152400 | 12826629900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20240514 | 152300 | 12826629900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20240514 | 152200 | 12826629900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20240514 | 152100 | 12826629900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20240514 | 152000 | 12826629900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20240514 | 151900 | 12826629900 | 32100 | 32150 | 32150 | 32100 | 921 |
| 205 | 20240514 | 151800 | 12797058450 | 32100 | 32150 | 32150 | 32100 | 703 |
| 206 | 20240514 | 151700 | 12774465300 | 32150 | 32150 | 32150 | 32100 | 1220 |
| 207 | 20240514 | 151600 | 12735252350 | 32150 | 32150 | 32150 | 32100 | 967 |
| 208 | 20240514 | 151500 | 12704182350 | 32100 | 32150 | 32150 | 32100 | 2217 |
| 209 | 20240514 | 151400 | 12632976400 | 32150 | 32150 | 32200 | 32100 | 1119 |
| 210 | 20240514 | 151300 | 12596989050 | 32150 | 32200 | 32200 | 32150 | 612 |
| 211 | 20240514 | 151200 | 12577289650 | 32200 | 32150 | 32200 | 32150 | 568 |
| 212 | 20240514 | 151100 | 12559006300 | 32200 | 32200 | 32200 | 32150 | 530 |
| 213 | 20240514 | 151000 | 12541945500 | 32200 | 32150 | 32200 | 32150 | 1097 |
| 214 | 20240514 | 150900 | 12506624800 | 32200 | 32200 | 32200 | 32150 | 569 |
| 215 | 20240514 | 150800 | 12488306600 | 32200 | 32200 | 32200 | 32150 | 1486 |
| 216 | 20240514 | 150700 | 12440487350 | 32200 | 32200 | 32250 | 32150 | 1217 |
| 217 | 20240514 | 150600 | 12401296950 | 32200 | 32200 | 32200 | 32200 | 600 |
| 218 | 20240514 | 150500 | 12381976950 | 32200 | 32200 | 32200 | 32150 | 473 |
| 219 | 20240514 | 150400 | 12366747000 | 32200 | 32200 | 32200 | 32150 | 470 |
| 220 | 20240514 | 150300 | 12351613250 | 32200 | 32200 | 32200 | 32150 | 497 |
| 221 | 20240514 | 150200 | 12335610900 | 32200 | 32150 | 32200 | 32150 | 1146 |
| 222 | 20240514 | 150100 | 12298754850 | 32150 | 32200 | 32200 | 32100 | 2136 |
| 223 | 20240514 | 150000 | 12230023950 | 32200 | 32200 | 32200 | 32150 | 383 |
| 224 | 20240514 | 145900 | 12217696600 | 32200 | 32200 | 32200 | 32150 | 543 |
| 225 | 20240514 | 145800 | 12200228100 | 32150 | 32200 | 32200 | 32100 | 709 |
| 226 | 20240514 | 145700 | 12177440800 | 32200 | 32200 | 32200 | 32150 | 528 |
| 227 | 20240514 | 145600 | 12160448100 | 32200 | 32200 | 32200 | 32150 | 343 |
| 228 | 20240514 | 145500 | 12149404700 | 32200 | 32200 | 32200 | 32150 | 2337 |
| 229 | 20240514 | 145400 | 12074243550 | 32200 | 32150 | 32200 | 32150 | 390 |
| 230 | 20240514 | 145300 | 12061688450 | 32200 | 32200 | 32200 | 32150 | 587 |
| 231 | 20240514 | 145200 | 12042802000 | 32200 | 32200 | 32200 | 32150 | 278 |
| 232 | 20240514 | 145100 | 12033851900 | 32200 | 32200 | 32200 | 32150 | 435 |
| 233 | 20240514 | 145000 | 12019846150 | 32200 | 32200 | 32200 | 32150 | 427 |
| 234 | 20240514 | 144900 | 12006112100 | 32200 | 32200 | 32200 | 32150 | 273 |
| 235 | 20240514 | 144800 | 11997322200 | 32200 | 32200 | 32200 | 32150 | 557 |
| 236 | 20240514 | 144700 | 11979391200 | 32200 | 32200 | 32200 | 32150 | 569 |
| 237 | 20240514 | 144600 | 11961071000 | 32200 | 32200 | 32200 | 32150 | 282 |
| 238 | 20240514 | 144500 | 11951992600 | 32200 | 32250 | 32250 | 32200 | 2141 |
| 239 | 20240514 | 144400 | 11883036200 | 32250 | 32250 | 32250 | 32200 | 271 |
| 240 | 20240514 | 144300 | 11874296700 | 32250 | 32250 | 32250 | 32200 | 447 |
| 241 | 20240514 | 144200 | 11859883550 | 32250 | 32250 | 32250 | 32200 | 507 |
| 242 | 20240514 | 144100 | 11843534000 | 32200 | 32250 | 32250 | 32200 | 299 |
| 243 | 20240514 | 144000 | 11833891900 | 32200 | 32250 | 32250 | 32200 | 255 |
| 244 | 20240514 | 143900 | 11825668750 | 32250 | 32250 | 32250 | 32200 | 637 |
| 245 | 20240514 | 143800 | 11805130700 | 32250 | 32250 | 32250 | 32200 | 219 |
| 246 | 20240514 | 143700 | 11798068600 | 32250 | 32300 | 32300 | 32200 | 1064 |
| 247 | 20240514 | 143600 | 11763762300 | 32250 | 32300 | 32300 | 32250 | 424 |
| 248 | 20240514 | 143500 | 11750072100 | 32250 | 32250 | 32300 | 32250 | 918 |
| 249 | 20240514 | 143400 | 11720456700 | 32250 | 32300 | 32300 | 32250 | 1946 |
| 250 | 20240514 | 143300 | 11657688700 | 32300 | 32250 | 32300 | 32250 | 575 |
| 251 | 20240514 | 143200 | 11639116650 | 32300 | 32300 | 32350 | 32250 | 752 |
| 252 | 20240514 | 143100 | 11614828750 | 32300 | 32350 | 32350 | 32300 | 539 |
| 253 | 20240514 | 143000 | 11597393400 | 32350 | 32350 | 32350 | 32300 | 1346 |
| 254 | 20240514 | 142900 | 11553875300 | 32350 | 32300 | 32350 | 32300 | 939 |
| 255 | 20240514 | 142800 | 11523502000 | 32300 | 32350 | 32400 | 32300 | 1248 |
| 256 | 20240514 | 142700 | 11483098500 | 32400 | 32350 | 32400 | 32350 | 1123 |
| 257 | 20240514 | 142600 | 11446740000 | 32350 | 32350 | 32400 | 32350 | 1644 |
| 258 | 20240514 | 142500 | 11393530550 | 32400 | 32350 | 32400 | 32300 | 4307 |
| 259 | 20240514 | 142400 | 11254117400 | 32350 | 32300 | 32350 | 32250 | 8807 |
| 260 | 20240514 | 142300 | 10969615000 | 32300 | 32200 | 32300 | 32200 | 11957 |
| 261 | 20240514 | 142200 | 10583976950 | 32200 | 32200 | 32250 | 32200 | 1732 |
| 262 | 20240514 | 142100 | 10528155700 | 32200 | 32200 | 32250 | 32150 | 12813 |
| 263 | 20240514 | 142000 | 10115551000 | 32200 | 32150 | 32200 | 32150 | 1645 |
| 264 | 20240514 | 141900 | 10062585250 | 32200 | 32200 | 32200 | 32100 | 1703 |
| 265 | 20240514 | 141800 | 10007804800 | 32150 | 32200 | 32200 | 32100 | 2506 |
| 266 | 20240514 | 141700 | 9927209100 | 32150 | 32200 | 32200 | 32150 | 3674 |
| 267 | 20240514 | 141600 | 9809049350 | 32150 | 32150 | 32200 | 32150 | 704 |
| 268 | 20240514 | 141500 | 9786386050 | 32200 | 32200 | 32200 | 32150 | 1073 |
| 269 | 20240514 | 141400 | 9751842500 | 32200 | 32150 | 32200 | 32100 | 5441 |
| 270 | 20240514 | 141300 | 9576903900 | 32150 | 32150 | 32150 | 32100 | 717 |
| 271 | 20240514 | 141200 | 9553853750 | 32150 | 32150 | 32150 | 32100 | 853 |
| 272 | 20240514 | 141100 | 9526440900 | 32150 | 32150 | 32150 | 32100 | 2129 |
| 273 | 20240514 | 141000 | 9458004650 | 32150 | 32150 | 32150 | 32100 | 1097 |
| 274 | 20240514 | 140900 | 9422766850 | 32100 | 32100 | 32150 | 32100 | 834 |
| 275 | 20240514 | 140800 | 9395954200 | 32100 | 32150 | 32150 | 32100 | 683 |
| 276 | 20240514 | 140700 | 9373997700 | 32100 | 32100 | 32150 | 32100 | 680 |
| 277 | 20240514 | 140600 | 9352140200 | 32150 | 32100 | 32150 | 32100 | 598 |
| 278 | 20240514 | 140500 | 9332921600 | 32150 | 32150 | 32150 | 32100 | 769 |
| 279 | 20240514 | 140400 | 9308204950 | 32150 | 32150 | 32150 | 32100 | 743 |
| 280 | 20240514 | 140300 | 9284323700 | 32100 | 32100 | 32150 | 32100 | 694 |
| 281 | 20240514 | 140200 | 9262019350 | 32150 | 32150 | 32150 | 32100 | 759 |
| 282 | 20240514 | 140100 | 9237625700 | 32150 | 32150 | 32150 | 32100 | 703 |
| 283 | 20240514 | 140000 | 9215029900 | 32150 | 32100 | 32150 | 32100 | 521 |
| 284 | 20240514 | 135900 | 9198286000 | 32100 | 32150 | 32150 | 32100 | 661 |
| 285 | 20240514 | 135800 | 9177040250 | 32100 | 32100 | 32150 | 32050 | 2045 |
| 286 | 20240514 | 135700 | 9111386150 | 32050 | 32100 | 32100 | 32050 | 352 |
| 287 | 20240514 | 135600 | 9100087350 | 32100 | 32050 | 32100 | 32050 | 526 |
| 288 | 20240514 | 135500 | 9083204600 | 32100 | 32100 | 32100 | 32050 | 346 |
| 289 | 20240514 | 135400 | 9072099250 | 32050 | 32100 | 32100 | 32050 | 392 |
| 290 | 20240514 | 135300 | 9059517950 | 32100 | 32050 | 32100 | 32050 | 554 |
| 291 | 20240514 | 135200 | 9041736900 | 32100 | 32050 | 32100 | 32050 | 421 |
| 292 | 20240514 | 135100 | 9028227600 | 32100 | 32050 | 32100 | 32050 | 356 |
| 293 | 20240514 | 135000 | 9016801800 | 32050 | 32100 | 32100 | 32050 | 584 |
| 294 | 20240514 | 134900 | 8998058100 | 32100 | 32050 | 32100 | 32050 | 401 |
| 295 | 20240514 | 134800 | 8985188800 | 32100 | 32100 | 32100 | 32050 | 372 |
| 296 | 20240514 | 134700 | 8973248850 | 32050 | 32050 | 32100 | 32000 | 4894 |
| 297 | 20240514 | 134600 | 8816395850 | 32000 | 32050 | 32050 | 32000 | 425 |
| 298 | 20240514 | 134500 | 8802777250 | 32050 | 32000 | 32050 | 32000 | 2743 |
| 299 | 20240514 | 134400 | 8714967100 | 32000 | 31950 | 32000 | 31950 | 491 |
| 300 | 20240514 | 134300 | 8699255750 | 31950 | 31950 | 32000 | 31950 | 336 |
| 301 | 20240514 | 134200 | 8688506450 | 31950 | 32000 | 32000 | 31950 | 336 |
| 302 | 20240514 | 134100 | 8677755000 | 31950 | 31950 | 32000 | 31950 | 548 |
| 303 | 20240514 | 134000 | 8660233500 | 31950 | 31950 | 32000 | 31950 | 1610 |
| 304 | 20240514 | 133900 | 8608793100 | 31950 | 31950 | 32000 | 31950 | 126 |
| 305 | 20240514 | 133800 | 8604764850 | 31950 | 31950 | 32000 | 31950 | 309 |
| 306 | 20240514 | 133700 | 8594877450 | 31950 | 31950 | 32000 | 31950 | 46 |
| 307 | 20240514 | 133600 | 8593405900 | 32000 | 31950 | 32000 | 31900 | 5042 |
| 308 | 20240514 | 133500 | 8432331950 | 31950 | 31950 | 32000 | 31950 | 1138 |
| 309 | 20240514 | 133400 | 8395966150 | 32000 | 32000 | 32000 | 31950 | 517 |
| 310 | 20240514 | 133300 | 8379447500 | 31950 | 31950 | 32000 | 31950 | 188 |
| 311 | 20240514 | 133200 | 8373437000 | 32000 | 31950 | 32000 | 31950 | 504 |
| 312 | 20240514 | 133100 | 8357310400 | 31950 | 31950 | 32000 | 31950 | 126 |
| 313 | 20240514 | 133000 | 8353283650 | 31950 | 32000 | 32000 | 31950 | 15 |
| 314 | 20240514 | 132900 | 8352804200 | 31950 | 32000 | 32000 | 31950 | 1354 |
| 315 | 20240514 | 132800 | 8309536250 | 31950 | 32000 | 32000 | 31950 | 178 |
| 316 | 20240514 | 132700 | 8303846750 | 32000 | 31950 | 32000 | 31950 | 72 |
| 317 | 20240514 | 132600 | 8301543850 | 31950 | 31950 | 32000 | 31950 | 1385 |
| 318 | 20240514 | 132500 | 8257288300 | 31950 | 31950 | 32000 | 31950 | 209 |
| 319 | 20240514 | 132400 | 8250605900 | 32000 | 32000 | 32000 | 31950 | 89 |
| 320 | 20240514 | 132300 | 8247759100 | 32000 | 31950 | 32000 | 31950 | 304 |
| 321 | 20240514 | 132200 | 8238038750 | 32000 | 32000 | 32000 | 31950 | 48 |
| 322 | 20240514 | 132100 | 8236502800 | 31950 | 31950 | 32000 | 31950 | 117 |
| 323 | 20240514 | 132000 | 8232759750 | 32000 | 32000 | 32000 | 32000 | 144 |
| 324 | 20240514 | 131900 | 8228151750 | 31950 | 31950 | 32000 | 31950 | 58 |
| 325 | 20240514 | 131800 | 8226296650 | 32000 | 32000 | 32000 | 31950 | 48 |
| 326 | 20240514 | 131700 | 8224760750 | 32000 | 32000 | 32000 | 31950 | 171 |
| 327 | 20240514 | 131600 | 8219289100 | 32000 | 32000 | 32000 | 31950 | 138 |
| 328 | 20240514 | 131500 | 8214875250 | 32000 | 32000 | 32000 | 31950 | 78 |
| 329 | 20240514 | 131400 | 8212381600 | 32000 | 32000 | 32000 | 31950 | 162 |
| 330 | 20240514 | 131300 | 8207197650 | 32000 | 31950 | 32000 | 31950 | 60 |
| 331 | 20240514 | 131200 | 8205277950 | 32000 | 31950 | 32000 | 31950 | 30 |
| 332 | 20240514 | 131100 | 8204319150 | 32000 | 32000 | 32000 | 31950 | 201 |
| 333 | 20240514 | 131000 | 8197888800 | 31950 | 31950 | 32000 | 31900 | 4324 |
| 334 | 20240514 | 130900 | 8059709300 | 31950 | 31950 | 31950 | 31900 | 1741 |
| 335 | 20240514 | 130800 | 8004087850 | 31950 | 31950 | 31950 | 31900 | 237 |
| 336 | 20240514 | 130700 | 7996516450 | 31950 | 31950 | 31950 | 31900 | 51 |
| 337 | 20240514 | 130600 | 7994889000 | 31950 | 31900 | 31950 | 31900 | 214 |
| 338 | 20240514 | 130500 | 7988060700 | 31950 | 31900 | 31950 | 31900 | 503 |
| 339 | 20240514 | 130400 | 7972006650 | 31950 | 31950 | 31950 | 31900 | 17 |
| 340 | 20240514 | 130300 | 7971464200 | 31900 | 31950 | 31950 | 31900 | 357 |
| 341 | 20240514 | 130200 | 7960061450 | 31900 | 31950 | 31950 | 31900 | 194 |
| 342 | 20240514 | 130100 | 7953866000 | 31950 | 31900 | 31950 | 31900 | 60 |
| 343 | 20240514 | 130000 | 7951949250 | 31950 | 31950 | 31950 | 31900 | 69 |
| 344 | 20240514 | 125900 | 7949745100 | 31950 | 31900 | 31950 | 31900 | 167 |
| 345 | 20240514 | 125800 | 7944411300 | 31900 | 31900 | 31950 | 31900 | 748 |
| 346 | 20240514 | 125700 | 7920518050 | 31950 | 31900 | 31950 | 31900 | 73 |
| 347 | 20240514 | 125600 | 7918185900 | 31900 | 31900 | 31950 | 31900 | 146 |
| 348 | 20240514 | 125500 | 7913523600 | 31900 | 31950 | 31950 | 31900 | 154 |
| 349 | 20240514 | 125400 | 7908607800 | 31900 | 31950 | 31950 | 31900 | 121 |
| 350 | 20240514 | 125300 | 7904745350 | 31950 | 31950 | 31950 | 31900 | 219 |
| 351 | 20240514 | 125200 | 7897749900 | 31900 | 31950 | 31950 | 31900 | 211 |
| 352 | 20240514 | 125100 | 7891011750 | 31900 | 31900 | 31950 | 31900 | 82 |
| 353 | 20240514 | 125000 | 7888393650 | 31950 | 31950 | 31950 | 31900 | 133 |
| 354 | 20240514 | 124900 | 7884144950 | 31950 | 31900 | 31950 | 31900 | 1286 |
| 355 | 20240514 | 124800 | 7843118850 | 31900 | 31900 | 31950 | 31900 | 212 |
| 356 | 20240514 | 124700 | 7836346800 | 31950 | 31900 | 31950 | 31900 | 301 |
| 357 | 20240514 | 124600 | 7826730250 | 31900 | 31900 | 31950 | 31900 | 9 |
| 358 | 20240514 | 124500 | 7826443100 | 31950 | 31950 | 31950 | 31900 | 107 |
| 359 | 20240514 | 124400 | 7823024850 | 31950 | 31950 | 31950 | 31900 | 132 |
| 360 | 20240514 | 124300 | 7818808200 | 31950 | 31950 | 31950 | 31900 | 99 |
| 361 | 20240514 | 124200 | 7815647950 | 31950 | 31950 | 31950 | 31900 | 35 |
| 362 | 20240514 | 124100 | 7814530650 | 31950 | 31950 | 31950 | 31900 | 524 |
| 363 | 20240514 | 124000 | 7797789050 | 31900 | 31950 | 31950 | 31900 | 366 |
| 364 | 20240514 | 123900 | 7786096350 | 31950 | 31950 | 31950 | 31900 | 64 |
| 365 | 20240514 | 123800 | 7784051900 | 31950 | 31950 | 31950 | 31900 | 1883 |
| 366 | 20240514 | 123700 | 7723892700 | 31950 | 31950 | 31950 | 31900 | 29 |
| 367 | 20240514 | 123600 | 7722967350 | 31900 | 31900 | 31950 | 31900 | 129 |
| 368 | 20240514 | 123500 | 7718851900 | 31900 | 31900 | 31950 | 31900 | 169 |
| 369 | 20240514 | 123400 | 7713455650 | 31950 | 31950 | 32000 | 31900 | 1868 |
| 370 | 20240514 | 123300 | 7653774950 | 31950 | 31950 | 32000 | 31950 | 1593 |
| 371 | 20240514 | 123200 | 7602878550 | 31950 | 31950 | 32000 | 31950 | 207 |
| 372 | 20240514 | 123100 | 7596257600 | 31950 | 31950 | 32000 | 31950 | 126 |
| 373 | 20240514 | 123000 | 7592229250 | 31950 | 31950 | 32000 | 31950 | 73 |
| 374 | 20240514 | 122900 | 7589896100 | 32000 | 32000 | 32000 | 32000 | 103 |
| 375 | 20240514 | 122800 | 7586600100 | 31950 | 32000 | 32000 | 31950 | 201 |
| 376 | 20240514 | 122700 | 7580175800 | 32000 | 31950 | 32000 | 31950 | 54 |
| 377 | 20240514 | 122600 | 7578448350 | 32000 | 31950 | 32000 | 31950 | 240 |
| 378 | 20240514 | 122500 | 7570772500 | 31950 | 31950 | 32000 | 31950 | 107 |
| 379 | 20240514 | 122400 | 7567353650 | 32000 | 32000 | 32000 | 31950 | 135 |
| 380 | 20240514 | 122300 | 7563038100 | 32000 | 32000 | 32000 | 31950 | 229 |
| 381 | 20240514 | 122200 | 7555714900 | 32000 | 31950 | 32000 | 31950 | 113 |
| 382 | 20240514 | 122100 | 7552102250 | 31950 | 32000 | 32000 | 31950 | 92 |
| 383 | 20240514 | 122000 | 7549162300 | 32000 | 32000 | 32000 | 31950 | 423 |
| 384 | 20240514 | 121900 | 7535640150 | 31950 | 31950 | 32000 | 31950 | 192 |
| 385 | 20240514 | 121800 | 7529503400 | 31950 | 31950 | 32000 | 31950 | 261 |
| 386 | 20240514 | 121700 | 7521162250 | 31950 | 31950 | 32000 | 31950 | 141 |
| 387 | 20240514 | 121600 | 7516651950 | 32000 | 32000 | 32000 | 31950 | 547 |
| 388 | 20240514 | 121500 | 7499171200 | 32000 | 32000 | 32050 | 32000 | 509 |
| 389 | 20240514 | 121400 | 7482872400 | 32000 | 32050 | 32050 | 32000 | 420 |
| 390 | 20240514 | 121300 | 7469419450 | 32050 | 32050 | 32050 | 32000 | 72 |
| 391 | 20240514 | 121200 | 7467114650 | 32000 | 32000 | 32050 | 32000 | 216 |
| 392 | 20240514 | 121100 | 7460200550 | 32050 | 32050 | 32050 | 32000 | 248 |
| 393 | 20240514 | 121000 | 7452255850 | 32000 | 32000 | 32050 | 32000 | 58 |
| 394 | 20240514 | 120900 | 7450397700 | 32000 | 32050 | 32050 | 32000 | 52 |
| 395 | 20240514 | 120800 | 7448733000 | 32000 | 32050 | 32050 | 32000 | 256 |
| 396 | 20240514 | 120700 | 7440535400 | 32000 | 32000 | 32050 | 32000 | 119 |
| 397 | 20240514 | 120600 | 7436726700 | 32000 | 32050 | 32050 | 32000 | 161 |
| 398 | 20240514 | 120500 | 7431572550 | 32050 | 32050 | 32050 | 32000 | 443 |
| 399 | 20240514 | 120400 | 7417375050 | 32000 | 32050 | 32050 | 32000 | 450 |
| 400 | 20240514 | 120300 | 7402971800 | 32000 | 32000 | 32050 | 32000 | 114 |
| 401 | 20240514 | 120200 | 7399323650 | 32050 | 32000 | 32050 | 32000 | 137 |
| 402 | 20240514 | 120100 | 7394933050 | 32050 | 32050 | 32050 | 32000 | 126 |
| 403 | 20240514 | 120000 | 7390896400 | 32000 | 32050 | 32050 | 32000 | 402 |
| 404 | 20240514 | 115900 | 7378029900 | 32000 | 32050 | 32050 | 32000 | 178 |
| 405 | 20240514 | 115800 | 7372326350 | 32000 | 32050 | 32050 | 32000 | 192 |
| 406 | 20240514 | 115700 | 7366180050 | 32000 | 32050 | 32050 | 32000 | 62 |
| 407 | 20240514 | 115600 | 7364194050 | 32000 | 32000 | 32050 | 32000 | 243 |
| 408 | 20240514 | 115500 | 7356407850 | 32050 | 32050 | 32050 | 32000 | 31 |
| 409 | 20240514 | 115400 | 7355414950 | 32050 | 32050 | 32050 | 32000 | 235 |
| 410 | 20240514 | 115300 | 7347894550 | 32050 | 32000 | 32050 | 31950 | 2592 |
| 411 | 20240514 | 115200 | 7264913900 | 32000 | 32050 | 32050 | 32000 | 217 |
| 412 | 20240514 | 115100 | 7257962400 | 32050 | 32050 | 32050 | 32000 | 71 |
| 413 | 20240514 | 115000 | 7255689800 | 32000 | 32000 | 32050 | 32000 | 180 |
| 414 | 20240514 | 114900 | 7249925500 | 32050 | 32000 | 32050 | 32000 | 38 |
| 415 | 20240514 | 114800 | 7248709050 | 32000 | 32050 | 32050 | 32000 | 77 |
| 416 | 20240514 | 114700 | 7246244450 | 32050 | 32000 | 32050 | 32000 | 359 |
| 417 | 20240514 | 114600 | 7234746900 | 32000 | 32000 | 32050 | 32000 | 113 |
| 418 | 20240514 | 114500 | 7231126300 | 32000 | 32050 | 32050 | 32000 | 988 |
| 419 | 20240514 | 114400 | 7199508050 | 32000 | 32000 | 32050 | 32000 | 110 |
| 420 | 20240514 | 114300 | 7195982750 | 32000 | 32050 | 32050 | 32000 | 70 |
| 421 | 20240514 | 114200 | 7193742650 | 32000 | 32000 | 32050 | 32000 | 498 |
| 422 | 20240514 | 114100 | 7177793100 | 32050 | 32050 | 32050 | 32000 | 1266 |
| 423 | 20240514 | 114000 | 7137273950 | 32050 | 32000 | 32050 | 32000 | 995 |
| 424 | 20240514 | 113900 | 7105432700 | 32000 | 32000 | 32000 | 31950 | 250 |
| 425 | 20240514 | 113800 | 7097438800 | 31950 | 32000 | 32000 | 31950 | 114 |
| 426 | 20240514 | 113700 | 7093791050 | 32000 | 32000 | 32000 | 31950 | 33 |
| 427 | 20240514 | 113600 | 7092736000 | 31950 | 31950 | 32000 | 31950 | 2027 |
| 428 | 20240514 | 113500 | 7027956850 | 31950 | 31950 | 32000 | 31950 | 164 |
| 429 | 20240514 | 113400 | 7022709100 | 31950 | 31950 | 32000 | 31950 | 24 |
| 430 | 20240514 | 113300 | 7021942050 | 32000 | 32000 | 32000 | 31950 | 195 |
| 431 | 20240514 | 113200 | 7015706100 | 31950 | 32050 | 32050 | 31950 | 701 |
| 432 | 20240514 | 113100 | 6993269850 | 32000 | 32050 | 32050 | 32000 | 50 |
| 433 | 20240514 | 113000 | 6991668500 | 32050 | 32000 | 32100 | 32000 | 84 |
| 434 | 20240514 | 112900 | 6988976500 | 32000 | 32050 | 32050 | 32000 | 705 |
| 435 | 20240514 | 112800 | 6966402950 | 32050 | 32050 | 32100 | 32000 | 521 |
| 436 | 20240514 | 112700 | 6949705350 | 32050 | 32050 | 32050 | 31950 | 3646 |
| 437 | 20240514 | 112600 | 6833123650 | 32000 | 32050 | 32050 | 32000 | 400 |
| 438 | 20240514 | 112500 | 6820314250 | 32000 | 32000 | 32050 | 32000 | 129 |
| 439 | 20240514 | 112400 | 6816180700 | 32000 | 32050 | 32050 | 32000 | 4074 |
| 440 | 20240514 | 112300 | 6685609550 | 32050 | 32050 | 32050 | 32000 | 580 |
| 441 | 20240514 | 112200 | 6667027650 | 32000 | 32050 | 32050 | 32000 | 116 |
| 442 | 20240514 | 112100 | 6663314350 | 32000 | 32000 | 32050 | 32000 | 6484 |
| 443 | 20240514 | 112000 | 6455823600 | 32000 | 32000 | 32000 | 31950 | 386 |
| 444 | 20240514 | 111900 | 6443471800 | 32000 | 32000 | 32000 | 31950 | 78 |
| 445 | 20240514 | 111800 | 6440976150 | 32000 | 32000 | 32000 | 31950 | 251 |
| 446 | 20240514 | 111700 | 6432945950 | 32000 | 31950 | 32000 | 31950 | 227 |
| 447 | 20240514 | 111600 | 6425685100 | 32000 | 32000 | 32000 | 31950 | 281 |
| 448 | 20240514 | 111500 | 6416703850 | 32000 | 31950 | 32000 | 31950 | 299 |
| 449 | 20240514 | 111400 | 6407143000 | 31950 | 32000 | 32000 | 31950 | 123 |
| 450 | 20240514 | 111300 | 6403207400 | 31950 | 32000 | 32000 | 31950 | 78 |
| 451 | 20240514 | 111200 | 6400714400 | 32000 | 31950 | 32000 | 31950 | 537 |
| 452 | 20240514 | 111100 | 6383548950 | 31950 | 32000 | 32000 | 31950 | 229 |
| 453 | 20240514 | 111000 | 6376224700 | 32000 | 32000 | 32000 | 31950 | 125 |
| 454 | 20240514 | 110900 | 6372226850 | 31950 | 31950 | 32000 | 31950 | 3768 |
| 455 | 20240514 | 110800 | 6251818700 | 31950 | 31950 | 31950 | 31900 | 378 |
| 456 | 20240514 | 110700 | 6239743950 | 31950 | 31950 | 31950 | 31900 | 504 |
| 457 | 20240514 | 110600 | 6223659750 | 31950 | 31900 | 31950 | 31850 | 1461 |
| 458 | 20240514 | 110500 | 6177054400 | 31850 | 31900 | 31900 | 31850 | 203 |
| 459 | 20240514 | 110400 | 6170581950 | 31900 | 31900 | 31950 | 31900 | 2278 |
| 460 | 20240514 | 110300 | 6097903900 | 31950 | 31950 | 31950 | 31900 | 390 |
| 461 | 20240514 | 110200 | 6085443650 | 31950 | 31950 | 31950 | 31900 | 227 |
| 462 | 20240514 | 110100 | 6078193200 | 31900 | 31950 | 31950 | 31900 | 109 |
| 463 | 20240514 | 110000 | 6074713100 | 31950 | 31900 | 31950 | 31900 | 75 |
| 464 | 20240514 | 105900 | 6072318350 | 31950 | 31950 | 31950 | 31900 | 339 |
| 465 | 20240514 | 105800 | 6061498700 | 31950 | 31950 | 32000 | 31900 | 527 |
| 466 | 20240514 | 105700 | 6044660100 | 31950 | 32000 | 32000 | 31950 | 922 |
| 467 | 20240514 | 105600 | 6015199800 | 31950 | 31950 | 32000 | 31950 | 304 |
| 468 | 20240514 | 105500 | 6005479500 | 31950 | 32000 | 32000 | 31950 | 216 |
| 469 | 20240514 | 105400 | 5998577950 | 31950 | 31950 | 32000 | 31950 | 361 |
| 470 | 20240514 | 105300 | 5987040200 | 31950 | 32000 | 32000 | 31950 | 228 |
| 471 | 20240514 | 105200 | 5979746950 | 31950 | 31950 | 32000 | 31950 | 269 |
| 472 | 20240514 | 105100 | 5971146750 | 31950 | 31950 | 32000 | 31950 | 792 |
| 473 | 20240514 | 105000 | 5945816550 | 32000 | 32000 | 32000 | 31950 | 316 |
| 474 | 20240514 | 104900 | 5935715200 | 31950 | 31950 | 32000 | 31950 | 261 |
| 475 | 20240514 | 104800 | 5927375200 | 31950 | 31950 | 32000 | 31950 | 357 |
| 476 | 20240514 | 104700 | 5915966400 | 31950 | 32000 | 32000 | 31950 | 935 |
| 477 | 20240514 | 104600 | 5886085150 | 32000 | 31950 | 32000 | 31950 | 619 |
| 478 | 20240514 | 104500 | 5866305300 | 31950 | 31950 | 32000 | 31950 | 123 |
| 479 | 20240514 | 104400 | 5862371250 | 32000 | 32000 | 32000 | 31950 | 435 |
| 480 | 20240514 | 104300 | 5848455300 | 32000 | 32000 | 32000 | 32000 | 173 |
| 481 | 20240514 | 104200 | 5842919300 | 32000 | 32000 | 32000 | 31950 | 301 |
| 482 | 20240514 | 104100 | 5833294650 | 32000 | 32000 | 32000 | 31950 | 444 |
| 483 | 20240514 | 104000 | 5819100350 | 31950 | 32000 | 32000 | 31950 | 75 |
| 484 | 20240514 | 103900 | 5816700450 | 32000 | 32000 | 32000 | 32000 | 79 |
| 485 | 20240514 | 103800 | 5814172450 | 31950 | 32000 | 32000 | 31950 | 251 |
| 486 | 20240514 | 103700 | 5806143850 | 32000 | 32000 | 32000 | 32000 | 185 |
| 487 | 20240514 | 103600 | 5800223850 | 32000 | 31950 | 32000 | 31950 | 590 |
| 488 | 20240514 | 103500 | 5781360300 | 31950 | 32000 | 32000 | 31950 | 1921 |
| 489 | 20240514 | 103400 | 5719978050 | 31950 | 31950 | 32000 | 31950 | 74 |
| 490 | 20240514 | 103300 | 5717611600 | 31950 | 32000 | 32000 | 31950 | 76 |
| 491 | 20240514 | 103200 | 5715179650 | 32000 | 32000 | 32000 | 31950 | 1009 |
| 492 | 20240514 | 103100 | 5682891700 | 32000 | 32000 | 32000 | 32000 | 180 |
| 493 | 20240514 | 103000 | 5677131700 | 32000 | 32000 | 32000 | 31950 | 123 |
| 494 | 20240514 | 102900 | 5673198200 | 31950 | 32000 | 32000 | 31950 | 230 |
| 495 | 20240514 | 102800 | 5665839350 | 32000 | 32000 | 32000 | 32000 | 171 |
| 496 | 20240514 | 102700 | 5660367350 | 32000 | 32000 | 32000 | 31950 | 322 |
| 497 | 20240514 | 102600 | 5650064400 | 32000 | 32000 | 32000 | 31950 | 549 |
| 498 | 20240514 | 102500 | 5632508850 | 32000 | 32000 | 32000 | 32000 | 387 |
| 499 | 20240514 | 102400 | 5620124850 | 32000 | 32000 | 32000 | 31950 | 239 |
| 500 | 20240514 | 102300 | 5612477300 | 32000 | 32000 | 32000 | 31950 | 300 |
| 501 | 20240514 | 102200 | 5602877350 | 31950 | 32000 | 32000 | 31950 | 547 |
| 502 | 20240514 | 102100 | 5585375750 | 32000 | 32000 | 32000 | 32000 | 90 |
| 503 | 20240514 | 102000 | 5582495750 | 32000 | 32000 | 32000 | 31950 | 1554 |
| 504 | 20240514 | 101900 | 5532767900 | 32000 | 32000 | 32000 | 31950 | 481 |
| 505 | 20240514 | 101800 | 5517383250 | 32000 | 32000 | 32000 | 31950 | 567 |
| 506 | 20240514 | 101700 | 5499245750 | 31950 | 31900 | 32000 | 31900 | 2184 |
| 507 | 20240514 | 101600 | 5429502100 | 31900 | 31850 | 31900 | 31850 | 552 |
| 508 | 20240514 | 101500 | 5411907450 | 31900 | 31900 | 31900 | 31850 | 187 |
| 509 | 20240514 | 101400 | 5405943650 | 31850 | 31900 | 31900 | 31850 | 39 |
| 510 | 20240514 | 101300 | 5404700300 | 31900 | 31900 | 31900 | 31800 | 2638 |
| 511 | 20240514 | 101200 | 5320686850 | 31900 | 32000 | 32000 | 31850 | 11060 |
| 512 | 20240514 | 101100 | 4967505750 | 31950 | 31950 | 32000 | 31950 | 283 |
| 513 | 20240514 | 101000 | 4958461300 | 32000 | 31950 | 32000 | 31950 | 234 |
| 514 | 20240514 | 100900 | 4950978050 | 31950 | 32000 | 32000 | 31950 | 181 |
| 515 | 20240514 | 100800 | 4945188850 | 32000 | 32000 | 32000 | 32000 | 160 |
| 516 | 20240514 | 100700 | 4940068850 | 31950 | 32000 | 32000 | 31950 | 408 |
| 517 | 20240514 | 100600 | 4927012900 | 32000 | 31950 | 32000 | 31950 | 1686 |
| 518 | 20240514 | 100500 | 4873065700 | 31950 | 31950 | 32000 | 31950 | 535 |
| 519 | 20240514 | 100400 | 4855953000 | 32000 | 31950 | 32000 | 31950 | 286 |
| 520 | 20240514 | 100300 | 4846808250 | 31950 | 31950 | 32000 | 31900 | 204 |
| 521 | 20240514 | 100200 | 4840290900 | 31950 | 31950 | 31950 | 31900 | 629 |
| 522 | 20240514 | 100100 | 4820194850 | 31950 | 31950 | 31950 | 31900 | 762 |
| 523 | 20240514 | 100000 | 4795849000 | 31900 | 31950 | 31950 | 31900 | 204 |
| 524 | 20240514 | 095900 | 4789331350 | 31950 | 31950 | 31950 | 31900 | 173 |
| 525 | 20240514 | 095800 | 4783804600 | 31950 | 31950 | 31950 | 31950 | 437 |
| 526 | 20240514 | 095700 | 4769842450 | 31950 | 31900 | 31950 | 31900 | 385 |
| 527 | 20240514 | 095600 | 4757542050 | 31900 | 31950 | 32000 | 31900 | 835 |
| 528 | 20240514 | 095500 | 4730864100 | 31950 | 32000 | 32000 | 31950 | 154 |
| 529 | 20240514 | 095400 | 4725938450 | 32000 | 31950 | 32000 | 31950 | 1043 |
| 530 | 20240514 | 095300 | 4692614350 | 31950 | 31950 | 31950 | 31900 | 1350 |
| 531 | 20240514 | 095200 | 4649484400 | 31950 | 31950 | 31950 | 31950 | 162 |
| 532 | 20240514 | 095100 | 4644308500 | 31950 | 31950 | 31950 | 31900 | 79 |
| 533 | 20240514 | 095000 | 4641785050 | 31950 | 31950 | 31950 | 31900 | 1556 |
| 534 | 20240514 | 094900 | 4592093450 | 31950 | 31950 | 31950 | 31900 | 263 |
| 535 | 20240514 | 094800 | 4583697500 | 31950 | 31950 | 31950 | 31950 | 1039 |
| 536 | 20240514 | 094700 | 4550501450 | 31950 | 31950 | 31950 | 31900 | 109 |
| 537 | 20240514 | 094600 | 4547021300 | 31950 | 31900 | 31950 | 31900 | 202 |
| 538 | 20240514 | 094500 | 4540569150 | 31950 | 31950 | 31950 | 31950 | 1454 |
| 539 | 20240514 | 094400 | 4494113850 | 31950 | 32000 | 32000 | 31950 | 198 |
| 540 | 20240514 | 094300 | 4487781400 | 32000 | 32050 | 32050 | 32000 | 1821 |
| 541 | 20240514 | 094200 | 4429498050 | 32000 | 32050 | 32050 | 32000 | 168 |
| 542 | 20240514 | 094100 | 4424121200 | 32050 | 32050 | 32050 | 32000 | 3039 |
| 543 | 20240514 | 094000 | 4326871250 | 32000 | 32050 | 32050 | 32000 | 672 |
| 544 | 20240514 | 093900 | 4305361450 | 32050 | 32000 | 32050 | 31950 | 263 |
| 545 | 20240514 | 093800 | 4296949750 | 31950 | 32000 | 32050 | 31950 | 3348 |
| 546 | 20240514 | 093700 | 4189790050 | 32000 | 32050 | 32100 | 32000 | 2708 |
| 547 | 20240514 | 093600 | 4103042050 | 32000 | 32100 | 32100 | 32000 | 2603 |
| 548 | 20240514 | 093500 | 4019638500 | 32100 | 32150 | 32150 | 32050 | 718 |
| 549 | 20240514 | 093400 | 3996589650 | 32100 | 32200 | 32200 | 32100 | 3415 |
| 550 | 20240514 | 093300 | 3886799400 | 32200 | 32200 | 32200 | 32150 | 315 |
| 551 | 20240514 | 093200 | 3876657300 | 32150 | 32200 | 32250 | 32150 | 588 |
| 552 | 20240514 | 093100 | 3857730300 | 32250 | 32250 | 32250 | 32200 | 2694 |
| 553 | 20240514 | 093000 | 3770971050 | 32200 | 32200 | 32250 | 32150 | 9249 |
| 554 | 20240514 | 092900 | 3473177800 | 32150 | 32200 | 32200 | 32150 | 482 |
| 555 | 20240514 | 092800 | 3457674600 | 32200 | 32150 | 32200 | 32150 | 608 |
| 556 | 20240514 | 092700 | 3438120250 | 32200 | 32100 | 32200 | 32100 | 5859 |
| 557 | 20240514 | 092600 | 3249790150 | 32050 | 32150 | 32150 | 32050 | 1113 |
| 558 | 20240514 | 092500 | 3214055950 | 32100 | 32150 | 32150 | 32100 | 1268 |
| 559 | 20240514 | 092400 | 3173339550 | 32150 | 32100 | 32150 | 32100 | 3548 |
| 560 | 20240514 | 092300 | 3059377650 | 32150 | 32150 | 32200 | 32100 | 2584 |
| 561 | 20240514 | 092200 | 2976307600 | 32150 | 32200 | 32200 | 32100 | 1507 |
| 562 | 20240514 | 092100 | 2927840000 | 32200 | 32150 | 32250 | 32150 | 5594 |
| 563 | 20240514 | 092000 | 2747734250 | 32150 | 32100 | 32200 | 32050 | 5366 |
| 564 | 20240514 | 091900 | 2575261600 | 32100 | 32050 | 32100 | 32050 | 3619 |
| 565 | 20240514 | 091800 | 2459141500 | 32050 | 32000 | 32150 | 31950 | 7740 |
| 566 | 20240514 | 091700 | 2210860350 | 32000 | 32000 | 32050 | 31950 | 3029 |
| 567 | 20240514 | 091600 | 2113967250 | 32050 | 32000 | 32050 | 31950 | 11282 |
| 568 | 20240514 | 091500 | 1752902250 | 31950 | 32000 | 32000 | 31900 | 1388 |
| 569 | 20240514 | 091400 | 1708554250 | 31950 | 31950 | 32000 | 31900 | 2912 |
| 570 | 20240514 | 091300 | 1615533000 | 31900 | 31950 | 32000 | 31900 | 2032 |
| 571 | 20240514 | 091200 | 1550615600 | 31950 | 31900 | 31950 | 31900 | 6083 |
| 572 | 20240514 | 091100 | 1356344000 | 31900 | 31850 | 31950 | 31850 | 4151 |
| 573 | 20240514 | 091000 | 1223936650 | 31800 | 31900 | 31900 | 31800 | 1159 |
| 574 | 20240514 | 090900 | 1187023950 | 31850 | 31900 | 31950 | 31800 | 7303 |
| 575 | 20240514 | 090800 | 954230800 | 31900 | 31850 | 31900 | 31850 | 4613 |
| 576 | 20240514 | 090700 | 807094150 | 31900 | 31850 | 31900 | 31800 | 6999 |
| 577 | 20240514 | 090600 | 583894900 | 31800 | 31750 | 31900 | 31750 | 7044 |
| 578 | 20240514 | 090500 | 359758850 | 31750 | 31800 | 31800 | 31750 | 1160 |
| 579 | 20240514 | 090400 | 322923750 | 31750 | 31750 | 31800 | 31700 | 2040 |
| 580 | 20240514 | 090300 | 258157550 | 31800 | 31750 | 31800 | 31700 | 2239 |
| 581 | 20240514 | 090200 | 187005050 | 31700 | 31750 | 31750 | 31700 | 531 |
| 582 | 20240514 | 090100 | 170149550 | 31750 | 31750 | 31800 | 31700 | 989 |
| 583 | 20240514 | 090000 | 138759400 | 31700 | 31750 | 31800 | 31650 | 4371 |