34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 192800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 8423 |
| 3 | 20240508 | 192700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20240508 | 192600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20240508 | 192500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20240508 | 192400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20240508 | 192300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20240508 | 192200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20240508 | 192100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20240508 | 192000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20240508 | 191900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20240508 | 191800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20240508 | 191700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20240508 | 191600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20240508 | 191500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20240508 | 191400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20240508 | 191300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20240508 | 191200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20240508 | 191100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20240508 | 191000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20240508 | 190900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20240508 | 190800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20240508 | 190700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20240508 | 190600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20240508 | 190500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20240508 | 190400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20240508 | 190300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20240508 | 190200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20240508 | 190100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20240508 | 190000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20240508 | 185900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20240508 | 185800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 8423 |
| 33 | 20240508 | 185700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20240508 | 185600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20240508 | 185500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20240508 | 185400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20240508 | 185300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20240508 | 185200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20240508 | 185100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20240508 | 185000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20240508 | 184900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20240508 | 184800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20240508 | 184700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20240508 | 184600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20240508 | 184500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20240508 | 184400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20240508 | 184300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20240508 | 184200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20240508 | 184100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20240508 | 184000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20240508 | 183900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20240508 | 183800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20240508 | 183700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20240508 | 183600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20240508 | 183500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20240508 | 183400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20240508 | 183300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20240508 | 183200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20240508 | 183100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20240508 | 183000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20240508 | 182900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20240508 | 182800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 8423 |
| 63 | 20240508 | 182700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20240508 | 182600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20240508 | 182500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20240508 | 182400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20240508 | 182300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20240508 | 182200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20240508 | 182100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20240508 | 182000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20240508 | 181900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20240508 | 181800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20240508 | 181700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20240508 | 181600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20240508 | 181500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20240508 | 181400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20240508 | 181300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20240508 | 181200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20240508 | 181100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20240508 | 181000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20240508 | 180900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20240508 | 180800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20240508 | 180700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20240508 | 180600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20240508 | 180500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20240508 | 180400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20240508 | 180300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20240508 | 180200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20240508 | 180100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20240508 | 180000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20240508 | 175900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20240508 | 175800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 8423 |
| 93 | 20240508 | 175700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20240508 | 175600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20240508 | 175500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20240508 | 175400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20240508 | 175300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20240508 | 175200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20240508 | 175100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20240508 | 175000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20240508 | 174900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20240508 | 174800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20240508 | 174700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20240508 | 174600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20240508 | 174500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20240508 | 174400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20240508 | 174300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20240508 | 174200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20240508 | 174100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20240508 | 174000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20240508 | 173900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20240508 | 173800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20240508 | 173700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20240508 | 173600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20240508 | 173500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20240508 | 173400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20240508 | 173300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20240508 | 173200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20240508 | 173100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20240508 | 173000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20240508 | 172900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20240508 | 172800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 8423 |
| 123 | 20240508 | 172700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20240508 | 172600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20240508 | 172500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20240508 | 172400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20240508 | 172300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20240508 | 172200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20240508 | 172100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20240508 | 172000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20240508 | 171900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20240508 | 171800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20240508 | 171700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20240508 | 171600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20240508 | 171500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20240508 | 171400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20240508 | 171300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20240508 | 171200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20240508 | 171100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20240508 | 171000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20240508 | 170900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20240508 | 170800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20240508 | 170700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20240508 | 170600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20240508 | 170500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20240508 | 170400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20240508 | 170300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20240508 | 170200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20240508 | 170100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20240508 | 170000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20240508 | 165900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20240508 | 165800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 8423 |
| 153 | 20240508 | 165700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20240508 | 165600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20240508 | 165500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20240508 | 165400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20240508 | 165300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20240508 | 165200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20240508 | 165100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20240508 | 165000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20240508 | 164900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20240508 | 164800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20240508 | 164700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20240508 | 164600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20240508 | 164500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20240508 | 164400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20240508 | 164300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20240508 | 164200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20240508 | 164100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20240508 | 164000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20240508 | 163900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20240508 | 163800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20240508 | 163700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20240508 | 163600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20240508 | 163500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20240508 | 163400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20240508 | 163300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20240508 | 163200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20240508 | 163100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20240508 | 163000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20240508 | 162900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20240508 | 162800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 8423 |
| 183 | 20240508 | 162700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20240508 | 162600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20240508 | 162500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20240508 | 162400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20240508 | 162300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20240508 | 162200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20240508 | 162100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20240508 | 162000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20240508 | 161900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20240508 | 161800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20240508 | 161700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20240508 | 161600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20240508 | 161500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20240508 | 161400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20240508 | 161300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20240508 | 161200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20240508 | 161100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20240508 | 161000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20240508 | 160900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20240508 | 160800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20240508 | 160700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20240508 | 160600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20240508 | 160500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20240508 | 160400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20240508 | 160300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20240508 | 160200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20240508 | 160100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20240508 | 160000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20240508 | 155900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20240508 | 155800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 8423 |
| 213 | 20240508 | 155700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20240508 | 155600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20240508 | 155500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20240508 | 155400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 217 | 20240508 | 155300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20240508 | 155200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20240508 | 155100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20240508 | 155000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20240508 | 154900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20240508 | 154800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20240508 | 154700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20240508 | 154600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20240508 | 154500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20240508 | 154400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20240508 | 154300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 228 | 20240508 | 154200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 229 | 20240508 | 154100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 230 | 20240508 | 154000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 231 | 20240508 | 153900 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 232 | 20240508 | 153800 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 233 | 20240508 | 153700 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 234 | 20240508 | 153600 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 235 | 20240508 | 153500 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 236 | 20240508 | 153400 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 237 | 20240508 | 153300 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 238 | 20240508 | 153200 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 239 | 20240508 | 153100 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 0 |
| 240 | 20240508 | 153000 | 15236413350 | 31400 | 31400 | 31400 | 31400 | 8423 |
| 241 | 20240508 | 152900 | 14971931150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 242 | 20240508 | 152800 | 14971931150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 243 | 20240508 | 152700 | 14971931150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 244 | 20240508 | 152600 | 14971931150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 245 | 20240508 | 152500 | 14971931150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 246 | 20240508 | 152400 | 14971931150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 247 | 20240508 | 152300 | 14971931150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 248 | 20240508 | 152200 | 14971931150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 249 | 20240508 | 152100 | 14971931150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 250 | 20240508 | 152000 | 14971931150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 251 | 20240508 | 151900 | 14971931150 | 31400 | 31300 | 31400 | 31250 | 5696 |
| 252 | 20240508 | 151800 | 14793566600 | 31300 | 31150 | 31300 | 31150 | 2786 |
| 253 | 20240508 | 151700 | 14706621850 | 31150 | 31200 | 31200 | 31100 | 2500 |
| 254 | 20240508 | 151600 | 14628751200 | 31200 | 31000 | 31200 | 30950 | 5449 |
| 255 | 20240508 | 151500 | 14459293150 | 31000 | 31000 | 31000 | 30950 | 948 |
| 256 | 20240508 | 151400 | 14429925150 | 31000 | 31050 | 31100 | 30950 | 4532 |
| 257 | 20240508 | 151300 | 14289507650 | 31050 | 31000 | 31050 | 30950 | 1475 |
| 258 | 20240508 | 151200 | 14243798350 | 31050 | 30950 | 31050 | 30950 | 2478 |
| 259 | 20240508 | 151100 | 14166975550 | 30950 | 30900 | 30950 | 30900 | 3303 |
| 260 | 20240508 | 151000 | 14064778900 | 30950 | 30800 | 30950 | 30800 | 526 |
| 261 | 20240508 | 150900 | 14048513700 | 30850 | 30900 | 30950 | 30850 | 2479 |
| 262 | 20240508 | 150800 | 13971991400 | 30850 | 30900 | 30900 | 30850 | 372 |
| 263 | 20240508 | 150700 | 13960509100 | 30900 | 30950 | 30950 | 30900 | 709 |
| 264 | 20240508 | 150600 | 13938599850 | 30950 | 31050 | 31050 | 30850 | 1445 |
| 265 | 20240508 | 150500 | 13893909200 | 31000 | 31000 | 31100 | 31000 | 2789 |
| 266 | 20240508 | 150400 | 13807393500 | 31000 | 30900 | 31000 | 30850 | 1630 |
| 267 | 20240508 | 150300 | 13756889450 | 31000 | 30900 | 31000 | 30850 | 1400 |
| 268 | 20240508 | 150200 | 13713606500 | 30900 | 30850 | 30950 | 30850 | 567 |
| 269 | 20240508 | 150100 | 13696098100 | 30850 | 30950 | 30950 | 30800 | 1869 |
| 270 | 20240508 | 150000 | 13638343600 | 30950 | 31000 | 31000 | 30850 | 566 |
| 271 | 20240508 | 145900 | 13620834100 | 31000 | 31000 | 31000 | 30800 | 1987 |
| 272 | 20240508 | 145800 | 13559305950 | 30950 | 30950 | 31050 | 30800 | 4215 |
| 273 | 20240508 | 145700 | 13428715150 | 30800 | 30900 | 30950 | 30750 | 2210 |
| 274 | 20240508 | 145600 | 13360444800 | 30900 | 30900 | 30950 | 30850 | 896 |
| 275 | 20240508 | 145500 | 13332761250 | 30850 | 30800 | 30850 | 30750 | 970 |
| 276 | 20240508 | 145400 | 13302871500 | 30750 | 30750 | 30800 | 30750 | 6653 |
| 277 | 20240508 | 145300 | 13098243700 | 30800 | 30800 | 30800 | 30750 | 754 |
| 278 | 20240508 | 145200 | 13075052850 | 30850 | 30750 | 30850 | 30700 | 2513 |
| 279 | 20240508 | 145100 | 12997767500 | 30700 | 30650 | 30700 | 30650 | 258 |
| 280 | 20240508 | 145000 | 12989850650 | 30600 | 30650 | 30700 | 30600 | 323 |
| 281 | 20240508 | 144900 | 12979951850 | 30600 | 30700 | 30700 | 30600 | 301 |
| 282 | 20240508 | 144800 | 12970734300 | 30650 | 30650 | 30700 | 30650 | 985 |
| 283 | 20240508 | 144700 | 12940542950 | 30600 | 30600 | 30600 | 30600 | 215 |
| 284 | 20240508 | 144600 | 12933963950 | 30550 | 30550 | 30550 | 30550 | 394 |
| 285 | 20240508 | 144500 | 12921927250 | 30500 | 30550 | 30550 | 30500 | 29 |
| 286 | 20240508 | 144400 | 12921042500 | 30550 | 30450 | 30550 | 30450 | 517 |
| 287 | 20240508 | 144300 | 12905298600 | 30450 | 30500 | 30500 | 30450 | 275 |
| 288 | 20240508 | 144200 | 12896924650 | 30450 | 30500 | 30500 | 30450 | 281 |
| 289 | 20240508 | 144100 | 12888368150 | 30450 | 30400 | 30550 | 30400 | 430 |
| 290 | 20240508 | 144000 | 12875274850 | 30450 | 30600 | 30600 | 30400 | 1874 |
| 291 | 20240508 | 143900 | 12818176850 | 30600 | 30750 | 30750 | 30600 | 1064 |
| 292 | 20240508 | 143800 | 12785546650 | 30750 | 30700 | 30800 | 30700 | 554 |
| 293 | 20240508 | 143700 | 12768529650 | 30700 | 30650 | 30700 | 30600 | 289 |
| 294 | 20240508 | 143600 | 12759669750 | 30650 | 30800 | 30800 | 30650 | 2720 |
| 295 | 20240508 | 143500 | 12676026600 | 30900 | 31000 | 31000 | 30800 | 719 |
| 296 | 20240508 | 143400 | 12653830450 | 31000 | 31100 | 31100 | 30900 | 654 |
| 297 | 20240508 | 143300 | 12633570750 | 31000 | 31150 | 31200 | 31000 | 2579 |
| 298 | 20240508 | 143200 | 12553433150 | 31150 | 31100 | 31200 | 31050 | 4428 |
| 299 | 20240508 | 143100 | 12415552350 | 31100 | 30900 | 31100 | 30900 | 5696 |
| 300 | 20240508 | 143000 | 12239214600 | 30900 | 30800 | 30900 | 30600 | 5896 |
| 301 | 20240508 | 142900 | 12057570850 | 30800 | 30850 | 30850 | 30700 | 3914 |
| 302 | 20240508 | 142800 | 11937113000 | 30850 | 30800 | 30900 | 30750 | 3618 |
| 303 | 20240508 | 142700 | 11825664950 | 30800 | 30750 | 30850 | 30750 | 2876 |
| 304 | 20240508 | 142600 | 11737134500 | 30750 | 30600 | 30750 | 30600 | 1377 |
| 305 | 20240508 | 142500 | 11694889750 | 30600 | 30700 | 30800 | 30600 | 3778 |
| 306 | 20240508 | 142400 | 11579101300 | 30750 | 30800 | 30800 | 30700 | 2186 |
| 307 | 20240508 | 142300 | 11511938450 | 30850 | 30800 | 30850 | 30600 | 3413 |
| 308 | 20240508 | 142200 | 11406909100 | 30800 | 30850 | 30850 | 30500 | 2238 |
| 309 | 20240508 | 142100 | 11338102350 | 30500 | 30350 | 30850 | 30350 | 7197 |
| 310 | 20240508 | 142000 | 11117924500 | 30350 | 30350 | 30350 | 30350 | 252 |
| 311 | 20240508 | 141900 | 11110276300 | 30300 | 30300 | 30300 | 30300 | 342 |
| 312 | 20240508 | 141800 | 11099913700 | 30300 | 30300 | 30300 | 30250 | 246 |
| 313 | 20240508 | 141700 | 11092460750 | 30300 | 30300 | 30400 | 30250 | 510 |
| 314 | 20240508 | 141600 | 11076987850 | 30300 | 30500 | 30500 | 30300 | 1203 |
| 315 | 20240508 | 141500 | 11040425050 | 30500 | 30400 | 30500 | 30300 | 6749 |
| 316 | 20240508 | 141400 | 10835192900 | 30300 | 30200 | 30350 | 30200 | 1847 |
| 317 | 20240508 | 141300 | 10779186350 | 30200 | 30250 | 30250 | 30200 | 557 |
| 318 | 20240508 | 141200 | 10762342050 | 30250 | 30200 | 30250 | 30150 | 1184 |
| 319 | 20240508 | 141100 | 10726582550 | 30200 | 30150 | 30200 | 30150 | 448 |
| 320 | 20240508 | 141000 | 10713074250 | 30150 | 30100 | 30150 | 30100 | 188 |
| 321 | 20240508 | 140900 | 10707412750 | 30100 | 30050 | 30100 | 30050 | 3650 |
| 322 | 20240508 | 140800 | 10597604650 | 30050 | 30050 | 30050 | 30000 | 891 |
| 323 | 20240508 | 140700 | 10570830200 | 30050 | 30000 | 30050 | 30000 | 242 |
| 324 | 20240508 | 140600 | 10563565750 | 30000 | 30000 | 30000 | 30000 | 70 |
| 325 | 20240508 | 140500 | 10561465750 | 29950 | 29950 | 29950 | 29950 | 50 |
| 326 | 20240508 | 140400 | 10559968250 | 30000 | 30000 | 30000 | 29950 | 760 |
| 327 | 20240508 | 140300 | 10537169200 | 30000 | 29950 | 30000 | 29950 | 88 |
| 328 | 20240508 | 140200 | 10534533550 | 29950 | 30050 | 30050 | 29950 | 325 |
| 329 | 20240508 | 140100 | 10524777100 | 30050 | 30100 | 30100 | 30050 | 974 |
| 330 | 20240508 | 140000 | 10495461350 | 30050 | 30050 | 30050 | 30050 | 401 |
| 331 | 20240508 | 135900 | 10483411300 | 30050 | 30000 | 30050 | 30000 | 368 |
| 332 | 20240508 | 135800 | 10472353900 | 30000 | 30050 | 30050 | 30000 | 189 |
| 333 | 20240508 | 135700 | 10466682200 | 30050 | 30050 | 30100 | 30050 | 305 |
| 334 | 20240508 | 135600 | 10457515450 | 30050 | 30000 | 30050 | 29950 | 327 |
| 335 | 20240508 | 135500 | 10447705050 | 30000 | 30000 | 30000 | 29950 | 1100 |
| 336 | 20240508 | 135400 | 10414707700 | 30000 | 29950 | 30000 | 29950 | 18 |
| 337 | 20240508 | 135300 | 10414168500 | 29950 | 29950 | 29950 | 29950 | 50 |
| 338 | 20240508 | 135200 | 10412671000 | 29950 | 29950 | 30000 | 29950 | 28 |
| 339 | 20240508 | 135100 | 10411832150 | 30000 | 30000 | 30000 | 30000 | 317 |
| 340 | 20240508 | 135000 | 10402322150 | 30000 | 29900 | 30000 | 29850 | 565 |
| 341 | 20240508 | 134900 | 10385405350 | 29850 | 29900 | 29900 | 29850 | 454 |
| 342 | 20240508 | 134800 | 10371849100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 343 | 20240508 | 134700 | 10371849100 | 29850 | 29900 | 29900 | 29850 | 1096 |
| 344 | 20240508 | 134600 | 10339078950 | 29850 | 29850 | 29850 | 29850 | 126 |
| 345 | 20240508 | 134500 | 10335317850 | 29800 | 29850 | 29850 | 29800 | 231 |
| 346 | 20240508 | 134400 | 10328423050 | 29850 | 29900 | 29900 | 29850 | 114 |
| 347 | 20240508 | 134300 | 10325014500 | 29850 | 29900 | 29900 | 29850 | 391 |
| 348 | 20240508 | 134200 | 10313326100 | 29900 | 29950 | 29950 | 29900 | 616 |
| 349 | 20240508 | 134100 | 10294882600 | 29950 | 29900 | 29950 | 29900 | 594 |
| 350 | 20240508 | 134000 | 10277121500 | 29900 | 29900 | 29900 | 29900 | 237 |
| 351 | 20240508 | 133900 | 10270035200 | 29900 | 29900 | 29950 | 29900 | 37 |
| 352 | 20240508 | 133800 | 10268928800 | 29950 | 29800 | 29950 | 29800 | 65 |
| 353 | 20240508 | 133700 | 10266982200 | 29850 | 29900 | 29950 | 29850 | 1793 |
| 354 | 20240508 | 133600 | 10213413000 | 29900 | 29900 | 29900 | 29900 | 176 |
| 355 | 20240508 | 133500 | 10208150600 | 29900 | 29900 | 29900 | 29900 | 150 |
| 356 | 20240508 | 133400 | 10203665600 | 29900 | 29800 | 29900 | 29800 | 122 |
| 357 | 20240508 | 133300 | 10200021700 | 29800 | 29850 | 29850 | 29800 | 250 |
| 358 | 20240508 | 133200 | 10192569000 | 29900 | 29950 | 29950 | 29900 | 199 |
| 359 | 20240508 | 133100 | 10186618400 | 29950 | 29950 | 29950 | 29800 | 588 |
| 360 | 20240508 | 133000 | 10169064000 | 29950 | 29950 | 29950 | 29950 | 32 |
| 361 | 20240508 | 132900 | 10168105600 | 29950 | 29950 | 29950 | 29950 | 125 |
| 362 | 20240508 | 132800 | 10164361850 | 29950 | 29900 | 29950 | 29900 | 450 |
| 363 | 20240508 | 132700 | 10150905750 | 29850 | 30000 | 30000 | 29850 | 319 |
| 364 | 20240508 | 132600 | 10141367900 | 30000 | 30000 | 30000 | 29900 | 1329 |
| 365 | 20240508 | 132500 | 10101536350 | 30050 | 30000 | 30050 | 30000 | 193 |
| 366 | 20240508 | 132400 | 10095746050 | 30000 | 30000 | 30000 | 30000 | 837 |
| 367 | 20240508 | 132300 | 10070636050 | 30000 | 30050 | 30050 | 30000 | 12 |
| 368 | 20240508 | 132200 | 10070275900 | 30000 | 30000 | 30000 | 30000 | 452 |
| 369 | 20240508 | 132100 | 10056715900 | 30000 | 30000 | 30000 | 30000 | 42 |
| 370 | 20240508 | 132000 | 10055455900 | 30000 | 30000 | 30000 | 29950 | 83 |
| 371 | 20240508 | 131900 | 10052966500 | 30000 | 30000 | 30050 | 30000 | 680 |
| 372 | 20240508 | 131800 | 10032557050 | 30000 | 30000 | 30000 | 29950 | 901 |
| 373 | 20240508 | 131700 | 10005551550 | 30000 | 30000 | 30000 | 30000 | 58 |
| 374 | 20240508 | 131600 | 10003811550 | 30000 | 29950 | 30000 | 29850 | 891 |
| 375 | 20240508 | 131500 | 9977149100 | 29950 | 29950 | 29950 | 29900 | 36 |
| 376 | 20240508 | 131400 | 9976071400 | 29950 | 29900 | 29950 | 29900 | 349 |
| 377 | 20240508 | 131300 | 9965635350 | 29900 | 29950 | 29950 | 29900 | 521 |
| 378 | 20240508 | 131200 | 9950057400 | 29950 | 29900 | 29950 | 29850 | 1111 |
| 379 | 20240508 | 131100 | 9916835150 | 29900 | 29950 | 30000 | 29900 | 2210 |
| 380 | 20240508 | 131000 | 9850664350 | 29950 | 30000 | 30000 | 29950 | 165 |
| 381 | 20240508 | 130900 | 9845715800 | 30000 | 29900 | 30000 | 29900 | 513 |
| 382 | 20240508 | 130800 | 9830336550 | 29950 | 30000 | 30000 | 29950 | 55 |
| 383 | 20240508 | 130700 | 9828688100 | 29950 | 30000 | 30000 | 29900 | 925 |
| 384 | 20240508 | 130600 | 9800954200 | 30000 | 30050 | 30050 | 30000 | 766 |
| 385 | 20240508 | 130500 | 9777965850 | 30050 | 30000 | 30050 | 30000 | 465 |
| 386 | 20240508 | 130400 | 9764006650 | 30000 | 30100 | 30100 | 30000 | 341 |
| 387 | 20240508 | 130300 | 9753762050 | 30000 | 30000 | 30050 | 29950 | 492 |
| 388 | 20240508 | 130200 | 9738993150 | 30000 | 30050 | 30100 | 29900 | 1551 |
| 389 | 20240508 | 130100 | 9692454350 | 30150 | 30150 | 30200 | 30050 | 4692 |
| 390 | 20240508 | 130000 | 9551009750 | 30200 | 29750 | 30250 | 29750 | 11735 |
| 391 | 20240508 | 125900 | 9199246100 | 29800 | 29800 | 29800 | 29750 | 904 |
| 392 | 20240508 | 125800 | 9172307000 | 29800 | 29750 | 29800 | 29750 | 796 |
| 393 | 20240508 | 125700 | 9148600500 | 29700 | 29750 | 29750 | 29700 | 411 |
| 394 | 20240508 | 125600 | 9136380300 | 29750 | 29750 | 29800 | 29750 | 1241 |
| 395 | 20240508 | 125500 | 9099415450 | 29800 | 29650 | 29800 | 29650 | 4015 |
| 396 | 20240508 | 125400 | 8980073800 | 29650 | 29600 | 29650 | 29600 | 1483 |
| 397 | 20240508 | 125300 | 8936139350 | 29500 | 29500 | 29600 | 29450 | 1181 |
| 398 | 20240508 | 125200 | 8901259450 | 29500 | 29450 | 29500 | 29450 | 1033 |
| 399 | 20240508 | 125100 | 8870786700 | 29450 | 29450 | 29550 | 29450 | 741 |
| 400 | 20240508 | 125000 | 8848960100 | 29450 | 29550 | 29550 | 29450 | 2466 |
| 401 | 20240508 | 124900 | 8776287300 | 29550 | 29600 | 29600 | 29500 | 6515 |
| 402 | 20240508 | 124800 | 8584070100 | 29600 | 29500 | 29600 | 29500 | 2058 |
| 403 | 20240508 | 124700 | 8523238300 | 29550 | 29550 | 29550 | 29550 | 1318 |
| 404 | 20240508 | 124600 | 8484291400 | 29550 | 29500 | 29550 | 29500 | 892 |
| 405 | 20240508 | 124500 | 8457970400 | 29500 | 29550 | 29550 | 29500 | 374 |
| 406 | 20240508 | 124400 | 8446924400 | 29500 | 29550 | 29600 | 29500 | 772 |
| 407 | 20240508 | 124300 | 8424127550 | 29550 | 29600 | 29600 | 29550 | 1050 |
| 408 | 20240508 | 124200 | 8393088500 | 29600 | 29600 | 29600 | 29600 | 276 |
| 409 | 20240508 | 124100 | 8384918900 | 29550 | 29550 | 29600 | 29550 | 659 |
| 410 | 20240508 | 124000 | 8365435400 | 29550 | 29550 | 29550 | 29500 | 617 |
| 411 | 20240508 | 123900 | 8347215200 | 29550 | 29600 | 29650 | 29550 | 4337 |
| 412 | 20240508 | 123800 | 8218971500 | 29600 | 29600 | 29600 | 29600 | 14 |
| 413 | 20240508 | 123700 | 8218557100 | 29650 | 29650 | 29650 | 29650 | 1769 |
| 414 | 20240508 | 123600 | 8166106250 | 29650 | 29700 | 29700 | 29650 | 272 |
| 415 | 20240508 | 123500 | 8158032900 | 29700 | 29700 | 29700 | 29700 | 46 |
| 416 | 20240508 | 123400 | 8156666700 | 29700 | 29650 | 29700 | 29650 | 424 |
| 417 | 20240508 | 123300 | 8144074200 | 29650 | 29700 | 29750 | 29650 | 344 |
| 418 | 20240508 | 123200 | 8133845900 | 29750 | 29750 | 29750 | 29700 | 6 |
| 419 | 20240508 | 123100 | 8133667450 | 29650 | 29650 | 29650 | 29650 | 1 |
| 420 | 20240508 | 123000 | 8133637800 | 29650 | 29700 | 29700 | 29650 | 113 |
| 421 | 20240508 | 122900 | 8130285450 | 29700 | 29750 | 29750 | 29700 | 413 |
| 422 | 20240508 | 122800 | 8118019000 | 29700 | 29700 | 29700 | 29700 | 410 |
| 423 | 20240508 | 122700 | 8105842000 | 29700 | 29700 | 29700 | 29700 | 12 |
| 424 | 20240508 | 122600 | 8105485600 | 29700 | 29700 | 29700 | 29700 | 57 |
| 425 | 20240508 | 122500 | 8103792700 | 29750 | 29700 | 29750 | 29700 | 9 |
| 426 | 20240508 | 122400 | 8103525000 | 29750 | 29700 | 29750 | 29700 | 64 |
| 427 | 20240508 | 122300 | 8101621700 | 29700 | 29700 | 29700 | 29700 | 318 |
| 428 | 20240508 | 122200 | 8092177100 | 29700 | 29750 | 29750 | 29700 | 66 |
| 429 | 20240508 | 122100 | 8090216800 | 29750 | 29750 | 29750 | 29750 | 88 |
| 430 | 20240508 | 122000 | 8087598800 | 29750 | 29800 | 29800 | 29700 | 225 |
| 431 | 20240508 | 121900 | 8080905850 | 29800 | 29800 | 29800 | 29800 | 129 |
| 432 | 20240508 | 121800 | 8077061650 | 29800 | 29750 | 29800 | 29750 | 1685 |
| 433 | 20240508 | 121700 | 8026932400 | 29750 | 29750 | 29750 | 29700 | 222 |
| 434 | 20240508 | 121600 | 8020331650 | 29750 | 29750 | 29800 | 29750 | 72 |
| 435 | 20240508 | 121500 | 8018186600 | 29750 | 29800 | 29800 | 29750 | 156 |
| 436 | 20240508 | 121400 | 8013544350 | 29800 | 29700 | 29800 | 29650 | 530 |
| 437 | 20240508 | 121300 | 7997758650 | 29700 | 29600 | 29700 | 29550 | 4511 |
| 438 | 20240508 | 121200 | 7863968950 | 29600 | 29600 | 29600 | 29600 | 693 |
| 439 | 20240508 | 121100 | 7843456150 | 29600 | 29600 | 29650 | 29600 | 691 |
| 440 | 20240508 | 121000 | 7823002450 | 29550 | 29600 | 29600 | 29550 | 689 |
| 441 | 20240508 | 120900 | 7802608550 | 29600 | 29600 | 29600 | 29550 | 251 |
| 442 | 20240508 | 120800 | 7795179000 | 29600 | 29650 | 29650 | 29600 | 915 |
| 443 | 20240508 | 120700 | 7768069200 | 29650 | 29600 | 29650 | 29600 | 434 |
| 444 | 20240508 | 120600 | 7755222300 | 29650 | 29650 | 29650 | 29650 | 190 |
| 445 | 20240508 | 120500 | 7749588800 | 29650 | 29600 | 29650 | 29600 | 1622 |
| 446 | 20240508 | 120400 | 7701576400 | 29600 | 29650 | 29650 | 29600 | 462 |
| 447 | 20240508 | 120300 | 7687900200 | 29650 | 29650 | 29650 | 29600 | 3087 |
| 448 | 20240508 | 120200 | 7596370700 | 29650 | 29700 | 29700 | 29650 | 36 |
| 449 | 20240508 | 120100 | 7595302250 | 29700 | 29650 | 29700 | 29650 | 433 |
| 450 | 20240508 | 120000 | 7582445300 | 29700 | 29700 | 29700 | 29650 | 205 |
| 451 | 20240508 | 115900 | 7576361800 | 29700 | 29700 | 29700 | 29700 | 18 |
| 452 | 20240508 | 115800 | 7575827200 | 29700 | 29650 | 29700 | 29650 | 261 |
| 453 | 20240508 | 115700 | 7568083950 | 29650 | 29650 | 29650 | 29600 | 313 |
| 454 | 20240508 | 115600 | 7558805250 | 29650 | 29700 | 29700 | 29650 | 369 |
| 455 | 20240508 | 115500 | 7547859000 | 29650 | 29700 | 29700 | 29650 | 480 |
| 456 | 20240508 | 115400 | 7533623600 | 29750 | 29700 | 29750 | 29700 | 135 |
| 457 | 20240508 | 115300 | 7529608550 | 29700 | 29700 | 29700 | 29700 | 38 |
| 458 | 20240508 | 115200 | 7528479950 | 29700 | 29700 | 29750 | 29700 | 464 |
| 459 | 20240508 | 115100 | 7514698550 | 29750 | 29750 | 29750 | 29750 | 384 |
| 460 | 20240508 | 115000 | 7503274550 | 29750 | 29700 | 29750 | 29700 | 45 |
| 461 | 20240508 | 114900 | 7501937750 | 29700 | 29750 | 29750 | 29700 | 713 |
| 462 | 20240508 | 114800 | 7480748550 | 29750 | 29700 | 29750 | 29700 | 593 |
| 463 | 20240508 | 114700 | 7463121150 | 29650 | 29650 | 29700 | 29650 | 734 |
| 464 | 20240508 | 114600 | 7441357550 | 29650 | 29450 | 29650 | 29450 | 1342 |
| 465 | 20240508 | 114500 | 7401632350 | 29450 | 29600 | 29600 | 29450 | 13237 |
| 466 | 20240508 | 114400 | 7010972350 | 29600 | 29650 | 29650 | 29550 | 2082 |
| 467 | 20240508 | 114300 | 6949354700 | 29650 | 29650 | 29700 | 29650 | 460 |
| 468 | 20240508 | 114200 | 6935715650 | 29650 | 29650 | 29650 | 29650 | 372 |
| 469 | 20240508 | 114100 | 6924685850 | 29650 | 29700 | 29700 | 29600 | 1291 |
| 470 | 20240508 | 114000 | 6886422450 | 29650 | 29650 | 29700 | 29600 | 748 |
| 471 | 20240508 | 113900 | 6864256650 | 29650 | 29650 | 29650 | 29600 | 658 |
| 472 | 20240508 | 113800 | 6844777300 | 29600 | 29600 | 29650 | 29600 | 3787 |
| 473 | 20240508 | 113700 | 6732606500 | 29600 | 29600 | 29650 | 29600 | 254 |
| 474 | 20240508 | 113600 | 6725081350 | 29650 | 29650 | 29650 | 29650 | 459 |
| 475 | 20240508 | 113500 | 6711472000 | 29650 | 29700 | 29750 | 29600 | 4094 |
| 476 | 20240508 | 113400 | 6589974300 | 29700 | 29750 | 29750 | 29700 | 160 |
| 477 | 20240508 | 113300 | 6585222250 | 29700 | 29800 | 29800 | 29700 | 540 |
| 478 | 20240508 | 113200 | 6569156550 | 29800 | 29800 | 29800 | 29750 | 364 |
| 479 | 20240508 | 113100 | 6558323750 | 29800 | 29750 | 29800 | 29750 | 101 |
| 480 | 20240508 | 113000 | 6555318400 | 29750 | 29800 | 29800 | 29750 | 182 |
| 481 | 20240508 | 112900 | 6549895700 | 29800 | 29800 | 29850 | 29800 | 124 |
| 482 | 20240508 | 112800 | 6546199450 | 29800 | 29850 | 29850 | 29800 | 146 |
| 483 | 20240508 | 112700 | 6541841650 | 29850 | 29800 | 29850 | 29700 | 1869 |
| 484 | 20240508 | 112600 | 6486274350 | 29800 | 29800 | 29800 | 29750 | 266 |
| 485 | 20240508 | 112500 | 6478349550 | 29800 | 29800 | 29800 | 29800 | 413 |
| 486 | 20240508 | 112400 | 6466042150 | 29800 | 29800 | 29800 | 29800 | 271 |
| 487 | 20240508 | 112300 | 6457966350 | 29800 | 29800 | 29800 | 29800 | 65 |
| 488 | 20240508 | 112200 | 6456029350 | 29800 | 29800 | 29850 | 29800 | 441 |
| 489 | 20240508 | 112100 | 6442887300 | 29800 | 29800 | 29800 | 29750 | 1617 |
| 490 | 20240508 | 112000 | 6394701150 | 29800 | 29800 | 29800 | 29800 | 444 |
| 491 | 20240508 | 111900 | 6381469950 | 29800 | 29800 | 29800 | 29750 | 970 |
| 492 | 20240508 | 111800 | 6352603150 | 29800 | 29800 | 29800 | 29750 | 2701 |
| 493 | 20240508 | 111700 | 6272237400 | 29750 | 29750 | 29800 | 29750 | 1004 |
| 494 | 20240508 | 111600 | 6242362650 | 29800 | 29800 | 29850 | 29800 | 3735 |
| 495 | 20240508 | 111500 | 6131043800 | 29850 | 29800 | 29850 | 29800 | 1114 |
| 496 | 20240508 | 111400 | 6097839650 | 29800 | 29850 | 29850 | 29800 | 2701 |
| 497 | 20240508 | 111300 | 6017220400 | 29850 | 29900 | 29950 | 29850 | 1141 |
| 498 | 20240508 | 111200 | 5983137650 | 29900 | 29850 | 29900 | 29850 | 935 |
| 499 | 20240508 | 111100 | 5955181500 | 29900 | 29850 | 29900 | 29850 | 249 |
| 500 | 20240508 | 111000 | 5947737100 | 29850 | 29850 | 29850 | 29850 | 358 |
| 501 | 20240508 | 110900 | 5937050800 | 29850 | 29850 | 29900 | 29800 | 2412 |
| 502 | 20240508 | 110800 | 5865058550 | 29850 | 29850 | 29900 | 29850 | 194 |
| 503 | 20240508 | 110700 | 5859265150 | 29850 | 29900 | 29900 | 29850 | 559 |
| 504 | 20240508 | 110600 | 5842571150 | 29850 | 29950 | 29950 | 29850 | 1041 |
| 505 | 20240508 | 110500 | 5811446250 | 29950 | 29950 | 29950 | 29900 | 375 |
| 506 | 20240508 | 110400 | 5800226700 | 29950 | 29950 | 29950 | 29900 | 153 |
| 507 | 20240508 | 110300 | 5795648250 | 29900 | 29950 | 29950 | 29900 | 125 |
| 508 | 20240508 | 110200 | 5791909150 | 29900 | 29900 | 29900 | 29900 | 111 |
| 509 | 20240508 | 110100 | 5788590250 | 29850 | 29900 | 29900 | 29850 | 1423 |
| 510 | 20240508 | 110000 | 5746092650 | 29900 | 29900 | 29900 | 29900 | 3757 |
| 511 | 20240508 | 105900 | 5633758350 | 29900 | 29950 | 29950 | 29900 | 3195 |
| 512 | 20240508 | 105800 | 5538224350 | 29900 | 29950 | 29950 | 29900 | 194 |
| 513 | 20240508 | 105700 | 5532421550 | 29950 | 30000 | 30000 | 29900 | 2968 |
| 514 | 20240508 | 105600 | 5443570350 | 29950 | 30000 | 30000 | 29950 | 496 |
| 515 | 20240508 | 105500 | 5428711750 | 30000 | 30000 | 30000 | 29950 | 228 |
| 516 | 20240508 | 105400 | 5421872100 | 30000 | 29950 | 30000 | 29950 | 28 |
| 517 | 20240508 | 105300 | 5421033000 | 29950 | 29950 | 29950 | 29950 | 78 |
| 518 | 20240508 | 105200 | 5418696900 | 29950 | 30000 | 30000 | 29950 | 217 |
| 519 | 20240508 | 105100 | 5412187400 | 30000 | 29950 | 30000 | 29950 | 20 |
| 520 | 20240508 | 105000 | 5411587450 | 29900 | 30050 | 30050 | 29900 | 1054 |
| 521 | 20240508 | 104900 | 5379994500 | 30050 | 30000 | 30050 | 30000 | 96 |
| 522 | 20240508 | 104800 | 5377109750 | 30050 | 30000 | 30050 | 30000 | 63 |
| 523 | 20240508 | 104700 | 5375217700 | 30050 | 30000 | 30050 | 30000 | 302 |
| 524 | 20240508 | 104600 | 5366152350 | 30000 | 30050 | 30100 | 29950 | 4688 |
| 525 | 20240508 | 104500 | 5225460000 | 30050 | 30100 | 30100 | 30050 | 437 |
| 526 | 20240508 | 104400 | 5212327750 | 30100 | 30050 | 30100 | 30050 | 379 |
| 527 | 20240508 | 104300 | 5200932550 | 30100 | 30100 | 30100 | 30100 | 152 |
| 528 | 20240508 | 104200 | 5196357350 | 30150 | 30100 | 30150 | 30050 | 357 |
| 529 | 20240508 | 104100 | 5185612200 | 30100 | 30050 | 30100 | 30050 | 242 |
| 530 | 20240508 | 104000 | 5178334150 | 30100 | 30100 | 30100 | 30100 | 343 |
| 531 | 20240508 | 103900 | 5168009850 | 30050 | 30100 | 30100 | 30000 | 370 |
| 532 | 20240508 | 103800 | 5156875000 | 30100 | 30000 | 30100 | 30000 | 312 |
| 533 | 20240508 | 103700 | 5147500150 | 30000 | 30050 | 30050 | 30000 | 34 |
| 534 | 20240508 | 103600 | 5146479950 | 30050 | 30050 | 30050 | 30050 | 68 |
| 535 | 20240508 | 103500 | 5144436550 | 30100 | 30100 | 30100 | 30000 | 2288 |
| 536 | 20240508 | 103400 | 5075673100 | 30100 | 30100 | 30100 | 30100 | 574 |
| 537 | 20240508 | 103300 | 5058395700 | 30100 | 30150 | 30150 | 30100 | 136 |
| 538 | 20240508 | 103200 | 5054298200 | 30150 | 30100 | 30150 | 30100 | 489 |
| 539 | 20240508 | 103100 | 5039566850 | 30100 | 30100 | 30100 | 30100 | 154 |
| 540 | 20240508 | 103000 | 5034931450 | 30150 | 30100 | 30150 | 30100 | 441 |
| 541 | 20240508 | 102900 | 5021640350 | 30100 | 30150 | 30150 | 30050 | 428 |
| 542 | 20240508 | 102800 | 5008758950 | 30150 | 30000 | 30150 | 30000 | 7999 |
| 543 | 20240508 | 102700 | 4768495450 | 30000 | 29900 | 30000 | 29900 | 2630 |
| 544 | 20240508 | 102600 | 4689797400 | 29900 | 29950 | 29950 | 29900 | 247 |
| 545 | 20240508 | 102500 | 4682406250 | 29950 | 29950 | 30000 | 29900 | 3237 |
| 546 | 20240508 | 102400 | 4585434450 | 29950 | 29850 | 29950 | 29850 | 3598 |
| 547 | 20240508 | 102300 | 4477908550 | 29900 | 29900 | 29950 | 29850 | 97 |
| 548 | 20240508 | 102200 | 4475008500 | 29900 | 29900 | 29900 | 29850 | 941 |
| 549 | 20240508 | 102100 | 4446888100 | 29900 | 29850 | 29900 | 29850 | 386 |
| 550 | 20240508 | 102000 | 4435353450 | 29850 | 29900 | 29900 | 29850 | 3151 |
| 551 | 20240508 | 101900 | 4341175300 | 29900 | 29900 | 29900 | 29900 | 233 |
| 552 | 20240508 | 101800 | 4334208600 | 29900 | 29950 | 30000 | 29900 | 1348 |
| 553 | 20240508 | 101700 | 4293840950 | 29950 | 29950 | 29950 | 29950 | 781 |
| 554 | 20240508 | 101600 | 4270450000 | 29900 | 29950 | 29950 | 29900 | 1017 |
| 555 | 20240508 | 101500 | 4239996350 | 29950 | 29950 | 29950 | 29900 | 453 |
| 556 | 20240508 | 101400 | 4226448700 | 29950 | 29950 | 29950 | 29900 | 412 |
| 557 | 20240508 | 101300 | 4214119300 | 29900 | 29900 | 29950 | 29900 | 418 |
| 558 | 20240508 | 101200 | 4201618350 | 29900 | 29950 | 29950 | 29900 | 136 |
| 559 | 20240508 | 101100 | 4197551900 | 29950 | 29950 | 29950 | 29900 | 351 |
| 560 | 20240508 | 101000 | 4187055600 | 29900 | 29950 | 29950 | 29900 | 144 |
| 561 | 20240508 | 100900 | 4182749500 | 29950 | 29950 | 30000 | 29950 | 263 |
| 562 | 20240508 | 100800 | 4174871300 | 29950 | 29900 | 30000 | 29900 | 1506 |
| 563 | 20240508 | 100700 | 4129766700 | 29950 | 29900 | 29950 | 29900 | 1275 |
| 564 | 20240508 | 100600 | 4091633950 | 29900 | 29950 | 29950 | 29900 | 541 |
| 565 | 20240508 | 100500 | 4075450050 | 30000 | 29950 | 30050 | 29950 | 918 |
| 566 | 20240508 | 100400 | 4047912450 | 29950 | 29950 | 30000 | 29900 | 464 |
| 567 | 20240508 | 100300 | 4034017250 | 29950 | 29950 | 30000 | 29900 | 898 |
| 568 | 20240508 | 100200 | 4007123550 | 29950 | 30050 | 30050 | 29950 | 1247 |
| 569 | 20240508 | 100100 | 3969761900 | 30050 | 30000 | 30050 | 30000 | 666 |
| 570 | 20240508 | 100000 | 3949780600 | 29950 | 30000 | 30000 | 29950 | 244 |
| 571 | 20240508 | 095900 | 3942462600 | 29950 | 30000 | 30050 | 29950 | 717 |
| 572 | 20240508 | 095800 | 3920954450 | 30000 | 30050 | 30050 | 29950 | 1974 |
| 573 | 20240508 | 095700 | 3861733200 | 30050 | 30100 | 30150 | 30000 | 1144 |
| 574 | 20240508 | 095600 | 3827359450 | 30150 | 30100 | 30150 | 30050 | 410 |
| 575 | 20240508 | 095500 | 3815018450 | 30100 | 30100 | 30150 | 30100 | 95 |
| 576 | 20240508 | 095400 | 3812158900 | 30100 | 30100 | 30100 | 30100 | 161 |
| 577 | 20240508 | 095300 | 3807312800 | 30150 | 30100 | 30150 | 30050 | 380 |
| 578 | 20240508 | 095200 | 3795878350 | 30150 | 30100 | 30150 | 30100 | 181 |
| 579 | 20240508 | 095100 | 3790429800 | 30100 | 30150 | 30150 | 30100 | 303 |
| 580 | 20240508 | 095000 | 3781306750 | 30150 | 30150 | 30150 | 30050 | 129 |
| 581 | 20240508 | 094900 | 3777417750 | 30150 | 30100 | 30150 | 30050 | 2601 |
| 582 | 20240508 | 094800 | 3699047450 | 30100 | 30050 | 30100 | 30000 | 78 |
| 583 | 20240508 | 094700 | 3696703800 | 30050 | 30100 | 30100 | 30000 | 295 |
| 584 | 20240508 | 094600 | 3687848900 | 30000 | 29950 | 30150 | 29950 | 5625 |
| 585 | 20240508 | 094500 | 3518918900 | 29950 | 29950 | 29950 | 29950 | 582 |
| 586 | 20240508 | 094400 | 3501488000 | 29950 | 30000 | 30050 | 29950 | 1370 |
| 587 | 20240508 | 094300 | 3460390700 | 30050 | 30100 | 30100 | 30050 | 1192 |
| 588 | 20240508 | 094200 | 3424560900 | 30150 | 30150 | 30150 | 30150 | 2 |
| 589 | 20240508 | 094100 | 3424500600 | 30200 | 30150 | 30200 | 30100 | 834 |
| 590 | 20240508 | 094000 | 3399340150 | 30150 | 30200 | 30200 | 30150 | 810 |
| 591 | 20240508 | 093900 | 3374879400 | 30200 | 30300 | 30300 | 30200 | 1058 |
| 592 | 20240508 | 093800 | 3342884050 | 30300 | 30300 | 30350 | 30250 | 1193 |
| 593 | 20240508 | 093700 | 3306753450 | 30350 | 30250 | 30350 | 30150 | 2905 |
| 594 | 20240508 | 093600 | 3218793100 | 30250 | 30150 | 30250 | 30150 | 508 |
| 595 | 20240508 | 093500 | 3203436300 | 30200 | 30050 | 30200 | 30000 | 3347 |
| 596 | 20240508 | 093400 | 3102681200 | 30050 | 30050 | 30100 | 30000 | 1267 |
| 597 | 20240508 | 093300 | 3064603150 | 30050 | 30050 | 30050 | 30000 | 271 |
| 598 | 20240508 | 093200 | 3056466100 | 30050 | 30000 | 30050 | 30000 | 881 |
| 599 | 20240508 | 093100 | 3030035600 | 30050 | 30050 | 30100 | 30000 | 396 |
| 600 | 20240508 | 093000 | 3018144100 | 30000 | 29900 | 30000 | 29850 | 685 |
| 601 | 20240508 | 092900 | 2997641800 | 29900 | 29950 | 29950 | 29900 | 2422 |
| 602 | 20240508 | 092800 | 2925164150 | 29950 | 30050 | 30050 | 29950 | 2336 |
| 603 | 20240508 | 092700 | 2855140150 | 30100 | 29950 | 30100 | 29950 | 550 |
| 604 | 20240508 | 092600 | 2838647150 | 29950 | 29950 | 29950 | 29900 | 1335 |
| 605 | 20240508 | 092500 | 2798684250 | 29900 | 30150 | 30150 | 29900 | 12302 |
| 606 | 20240508 | 092400 | 2429940500 | 30150 | 30250 | 30250 | 30150 | 1414 |
| 607 | 20240508 | 092300 | 2387256250 | 30250 | 30350 | 30400 | 30250 | 2722 |
| 608 | 20240508 | 092200 | 2304584750 | 30350 | 30250 | 30350 | 30200 | 1272 |
| 609 | 20240508 | 092100 | 2266072850 | 30250 | 30250 | 30250 | 30200 | 1382 |
| 610 | 20240508 | 092000 | 2224272200 | 30250 | 30250 | 30250 | 30200 | 848 |
| 611 | 20240508 | 091900 | 2198642700 | 30200 | 30200 | 30300 | 30200 | 2390 |
| 612 | 20240508 | 091800 | 2126342650 | 30150 | 30250 | 30250 | 30150 | 369 |
| 613 | 20240508 | 091700 | 2115185400 | 30200 | 30100 | 30200 | 30050 | 2286 |
| 614 | 20240508 | 091600 | 2046394500 | 30100 | 30150 | 30150 | 30100 | 1059 |
| 615 | 20240508 | 091500 | 2014507050 | 30150 | 30250 | 30250 | 30100 | 815 |
| 616 | 20240508 | 091400 | 1989919950 | 30200 | 30250 | 30250 | 30200 | 461 |
| 617 | 20240508 | 091300 | 1975987000 | 30250 | 30250 | 30250 | 30200 | 353 |
| 618 | 20240508 | 091200 | 1965309350 | 30250 | 30250 | 30350 | 30250 | 1465 |
| 619 | 20240508 | 091100 | 1920953500 | 30200 | 30150 | 30250 | 30100 | 1170 |
| 620 | 20240508 | 091000 | 1885679150 | 30150 | 30000 | 30200 | 30000 | 5049 |
| 621 | 20240508 | 090900 | 1733785850 | 30000 | 30050 | 30100 | 30000 | 1318 |
| 622 | 20240508 | 090800 | 1694198900 | 30000 | 30100 | 30100 | 30000 | 3261 |
| 623 | 20240508 | 090700 | 1596159900 | 30100 | 30250 | 30250 | 30100 | 2490 |
| 624 | 20240508 | 090600 | 1521156500 | 30200 | 30150 | 30350 | 30050 | 1261 |
| 625 | 20240508 | 090500 | 1483083450 | 30150 | 29950 | 30150 | 29900 | 8509 |
| 626 | 20240508 | 090400 | 1228196050 | 29950 | 30050 | 30100 | 29850 | 2464 |
| 627 | 20240508 | 090300 | 1154302750 | 30100 | 29700 | 30100 | 29600 | 5783 |
| 628 | 20240508 | 090200 | 981787350 | 29700 | 30000 | 30100 | 29500 | 14980 |
| 629 | 20240508 | 090100 | 534916300 | 30000 | 30350 | 30350 | 30000 | 10595 |
| 630 | 20240508 | 090000 | 215817450 | 30350 | 30350 | 30500 | 30350 | 6919 |