34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 193400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 2469 |
| 3 | 20240508 | 193300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20240508 | 193200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20240508 | 193100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20240508 | 193000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20240508 | 192900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20240508 | 192800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20240508 | 192700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20240508 | 192600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20240508 | 192500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20240508 | 192400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20240508 | 192300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20240508 | 192200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20240508 | 192100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20240508 | 192000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20240508 | 191900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20240508 | 191800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20240508 | 191700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20240508 | 191600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20240508 | 191500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20240508 | 191400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20240508 | 191300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20240508 | 191200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20240508 | 191100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20240508 | 191000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20240508 | 190900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20240508 | 190800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20240508 | 190700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20240508 | 190600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20240508 | 190500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20240508 | 190400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 2469 |
| 33 | 20240508 | 190300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20240508 | 190200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20240508 | 190100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20240508 | 190000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20240508 | 185900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20240508 | 185800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20240508 | 185700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20240508 | 185600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20240508 | 185500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20240508 | 185400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20240508 | 185300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20240508 | 185200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20240508 | 185100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20240508 | 185000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20240508 | 184900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20240508 | 184800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20240508 | 184700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20240508 | 184600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20240508 | 184500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20240508 | 184400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20240508 | 184300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20240508 | 184200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20240508 | 184100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20240508 | 184000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20240508 | 183900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20240508 | 183800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20240508 | 183700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20240508 | 183600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20240508 | 183500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20240508 | 183400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 2469 |
| 63 | 20240508 | 183300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20240508 | 183200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20240508 | 183100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20240508 | 183000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20240508 | 182900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20240508 | 182800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20240508 | 182700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20240508 | 182600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20240508 | 182500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20240508 | 182400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20240508 | 182300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20240508 | 182200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20240508 | 182100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20240508 | 182000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20240508 | 181900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20240508 | 181800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20240508 | 181700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20240508 | 181600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20240508 | 181500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20240508 | 181400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20240508 | 181300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20240508 | 181200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20240508 | 181100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20240508 | 181000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20240508 | 180900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20240508 | 180800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20240508 | 180700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20240508 | 180600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20240508 | 180500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20240508 | 180400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 2469 |
| 93 | 20240508 | 180300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20240508 | 180200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20240508 | 180100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20240508 | 180000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20240508 | 175900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20240508 | 175800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20240508 | 175700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20240508 | 175600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20240508 | 175500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20240508 | 175400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20240508 | 175300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20240508 | 175200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20240508 | 175100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20240508 | 175000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20240508 | 174900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20240508 | 174800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20240508 | 174700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20240508 | 174600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20240508 | 174500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20240508 | 174400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20240508 | 174300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20240508 | 174200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20240508 | 174100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20240508 | 174000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20240508 | 173900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20240508 | 173800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20240508 | 173700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20240508 | 173600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20240508 | 173500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20240508 | 173400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 2469 |
| 123 | 20240508 | 173300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20240508 | 173200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20240508 | 173100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20240508 | 173000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20240508 | 172900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20240508 | 172800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20240508 | 172700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20240508 | 172600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20240508 | 172500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20240508 | 172400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20240508 | 172300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20240508 | 172200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20240508 | 172100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20240508 | 172000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20240508 | 171900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20240508 | 171800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20240508 | 171700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20240508 | 171600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20240508 | 171500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20240508 | 171400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20240508 | 171300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20240508 | 171200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20240508 | 171100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20240508 | 171000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20240508 | 170900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20240508 | 170800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20240508 | 170700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20240508 | 170600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20240508 | 170500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20240508 | 170400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 2469 |
| 153 | 20240508 | 170300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20240508 | 170200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20240508 | 170100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20240508 | 170000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20240508 | 165900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20240508 | 165800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20240508 | 165700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20240508 | 165600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20240508 | 165500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20240508 | 165400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20240508 | 165300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20240508 | 165200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20240508 | 165100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20240508 | 165000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20240508 | 164900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20240508 | 164800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20240508 | 164700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20240508 | 164600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20240508 | 164500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20240508 | 164400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20240508 | 164300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20240508 | 164200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20240508 | 164100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20240508 | 164000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20240508 | 163900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20240508 | 163800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20240508 | 163700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20240508 | 163600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20240508 | 163500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20240508 | 163400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 2469 |
| 183 | 20240508 | 163300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20240508 | 163200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20240508 | 163100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20240508 | 163000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20240508 | 162900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20240508 | 162800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20240508 | 162700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20240508 | 162600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20240508 | 162500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20240508 | 162400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20240508 | 162300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20240508 | 162200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20240508 | 162100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20240508 | 162000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20240508 | 161900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20240508 | 161800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20240508 | 161700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20240508 | 161600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20240508 | 161500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20240508 | 161400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20240508 | 161300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20240508 | 161200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20240508 | 161100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20240508 | 161000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20240508 | 160900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20240508 | 160800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20240508 | 160700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20240508 | 160600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20240508 | 160500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20240508 | 160400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 2469 |
| 213 | 20240508 | 160300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20240508 | 160200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20240508 | 160100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20240508 | 160000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20240508 | 155900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20240508 | 155800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20240508 | 155700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20240508 | 155600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20240508 | 155500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20240508 | 155400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20240508 | 155300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20240508 | 155200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20240508 | 155100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20240508 | 155000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20240508 | 154900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20240508 | 154800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20240508 | 154700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20240508 | 154600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20240508 | 154500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20240508 | 154400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20240508 | 154300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20240508 | 154200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20240508 | 154100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20240508 | 154000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 237 | 20240508 | 153900 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 238 | 20240508 | 153800 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 239 | 20240508 | 153700 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 240 | 20240508 | 153600 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 241 | 20240508 | 153500 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 242 | 20240508 | 153400 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 2469 |
| 243 | 20240508 | 153300 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 244 | 20240508 | 153200 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 245 | 20240508 | 153100 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 246 | 20240508 | 153000 | 3529744500 | 25850 | 25850 | 25850 | 25850 | 2469 |
| 247 | 20240508 | 152900 | 3465920850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 248 | 20240508 | 152800 | 3465920850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 249 | 20240508 | 152700 | 3465920850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 250 | 20240508 | 152600 | 3465920850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 251 | 20240508 | 152500 | 3465920850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 252 | 20240508 | 152400 | 3465920850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 253 | 20240508 | 152300 | 3465920850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 254 | 20240508 | 152200 | 3465920850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 255 | 20240508 | 152100 | 3465920850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 256 | 20240508 | 152000 | 3465920850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 257 | 20240508 | 151900 | 3465920850 | 25850 | 25850 | 25900 | 25850 | 66 |
| 258 | 20240508 | 151800 | 3464212250 | 25850 | 25850 | 25850 | 25850 | 57 |
| 259 | 20240508 | 151700 | 3462738800 | 25850 | 25850 | 25850 | 25800 | 631 |
| 260 | 20240508 | 151600 | 3446428450 | 25900 | 25850 | 25900 | 25850 | 886 |
| 261 | 20240508 | 151500 | 3423520900 | 25850 | 25900 | 25900 | 25850 | 162 |
| 262 | 20240508 | 151400 | 3419325400 | 25900 | 25900 | 25900 | 25900 | 242 |
| 263 | 20240508 | 151300 | 3413057600 | 25900 | 25900 | 25900 | 25850 | 119 |
| 264 | 20240508 | 151200 | 3409980550 | 25900 | 25850 | 25900 | 25850 | 75 |
| 265 | 20240508 | 151100 | 3408041450 | 25900 | 25850 | 25900 | 25750 | 6338 |
| 266 | 20240508 | 151000 | 3244431000 | 25850 | 25850 | 25900 | 25850 | 274 |
| 267 | 20240508 | 150900 | 3237346500 | 25850 | 25900 | 25900 | 25850 | 156 |
| 268 | 20240508 | 150800 | 3233313200 | 25900 | 25850 | 25900 | 25850 | 546 |
| 269 | 20240508 | 150700 | 3219184300 | 25850 | 25900 | 25900 | 25850 | 284 |
| 270 | 20240508 | 150600 | 3211838150 | 25900 | 25850 | 25900 | 25850 | 8 |
| 271 | 20240508 | 150500 | 3211631000 | 25850 | 25900 | 25900 | 25850 | 722 |
| 272 | 20240508 | 150400 | 3192931250 | 25900 | 25900 | 25900 | 25900 | 28 |
| 273 | 20240508 | 150300 | 3192206050 | 25900 | 25900 | 25900 | 25850 | 576 |
| 274 | 20240508 | 150200 | 3177310450 | 25900 | 25900 | 25900 | 25900 | 101 |
| 275 | 20240508 | 150100 | 3174694550 | 25900 | 25900 | 25900 | 25900 | 8 |
| 276 | 20240508 | 150000 | 3174487350 | 25900 | 25850 | 25900 | 25850 | 95 |
| 277 | 20240508 | 145900 | 3172029100 | 25850 | 25850 | 25850 | 25850 | 542 |
| 278 | 20240508 | 145800 | 3158018400 | 25850 | 25900 | 25900 | 25850 | 1060 |
| 279 | 20240508 | 145700 | 3130616250 | 25850 | 25900 | 25900 | 25850 | 148 |
| 280 | 20240508 | 145600 | 3126785950 | 25850 | 25900 | 25900 | 25850 | 271 |
| 281 | 20240508 | 145500 | 3119767150 | 25900 | 25900 | 25900 | 25850 | 815 |
| 282 | 20240508 | 145400 | 3098661050 | 25900 | 25900 | 25900 | 25900 | 1300 |
| 283 | 20240508 | 145300 | 3064991050 | 25900 | 25900 | 25900 | 25900 | 86 |
| 284 | 20240508 | 145200 | 3062763650 | 25900 | 25900 | 25900 | 25900 | 21 |
| 285 | 20240508 | 145100 | 3062219750 | 25900 | 25950 | 25950 | 25900 | 331 |
| 286 | 20240508 | 145000 | 3053646750 | 25900 | 25950 | 25950 | 25900 | 626 |
| 287 | 20240508 | 144900 | 3037433300 | 25900 | 25950 | 25950 | 25900 | 26 |
| 288 | 20240508 | 144800 | 3036759850 | 25900 | 25900 | 25950 | 25900 | 62 |
| 289 | 20240508 | 144700 | 3035154000 | 25900 | 25900 | 25950 | 25900 | 69 |
| 290 | 20240508 | 144600 | 3033366850 | 25900 | 25950 | 25950 | 25900 | 718 |
| 291 | 20240508 | 144500 | 3014770400 | 25900 | 25900 | 25900 | 25900 | 1043 |
| 292 | 20240508 | 144400 | 2987756700 | 25950 | 25950 | 25950 | 25900 | 378 |
| 293 | 20240508 | 144300 | 2977966400 | 25900 | 25950 | 25950 | 25900 | 83 |
| 294 | 20240508 | 144200 | 2975815650 | 25950 | 25900 | 25950 | 25900 | 24 |
| 295 | 20240508 | 144100 | 2975193900 | 25950 | 25900 | 25950 | 25900 | 113 |
| 296 | 20240508 | 144000 | 2972267100 | 25950 | 25950 | 25950 | 25900 | 23 |
| 297 | 20240508 | 143900 | 2971671250 | 25900 | 25900 | 25950 | 25900 | 65 |
| 298 | 20240508 | 143800 | 2969987350 | 25900 | 25950 | 26000 | 25900 | 202 |
| 299 | 20240508 | 143700 | 2964746350 | 26000 | 25950 | 26000 | 25950 | 23 |
| 300 | 20240508 | 143600 | 2964149400 | 25950 | 25950 | 26000 | 25900 | 602 |
| 301 | 20240508 | 143500 | 2948527750 | 26000 | 25950 | 26000 | 25950 | 728 |
| 302 | 20240508 | 143400 | 2929636050 | 26000 | 25950 | 26000 | 25950 | 1529 |
| 303 | 20240508 | 143300 | 2889958400 | 25900 | 25900 | 25950 | 25900 | 239 |
| 304 | 20240508 | 143200 | 2883767950 | 25950 | 25900 | 25950 | 25900 | 169 |
| 305 | 20240508 | 143100 | 2879390650 | 25950 | 25950 | 25950 | 25900 | 36 |
| 306 | 20240508 | 143000 | 2878457450 | 25950 | 25950 | 25950 | 25900 | 159 |
| 307 | 20240508 | 142900 | 2874334450 | 25950 | 25900 | 25950 | 25900 | 91 |
| 308 | 20240508 | 142800 | 2871976800 | 25950 | 25950 | 25950 | 25950 | 1 |
| 309 | 20240508 | 142700 | 2871950850 | 25900 | 25900 | 25900 | 25900 | 61 |
| 310 | 20240508 | 142600 | 2870370950 | 25900 | 25900 | 25900 | 25850 | 435 |
| 311 | 20240508 | 142500 | 2859106000 | 25900 | 25900 | 25900 | 25850 | 256 |
| 312 | 20240508 | 142400 | 2852476650 | 25900 | 25900 | 25900 | 25900 | 104 |
| 313 | 20240508 | 142300 | 2849783050 | 25900 | 25900 | 25900 | 25900 | 141 |
| 314 | 20240508 | 142200 | 2846131150 | 25900 | 25900 | 25900 | 25900 | 71 |
| 315 | 20240508 | 142100 | 2844292250 | 25950 | 25900 | 25950 | 25900 | 14 |
| 316 | 20240508 | 142000 | 2843929000 | 25900 | 25950 | 25950 | 25850 | 113 |
| 317 | 20240508 | 141900 | 2841003200 | 25900 | 25900 | 25950 | 25900 | 31 |
| 318 | 20240508 | 141800 | 2840200200 | 25900 | 25900 | 25900 | 25850 | 103 |
| 319 | 20240508 | 141700 | 2837535600 | 25900 | 25900 | 25900 | 25900 | 228 |
| 320 | 20240508 | 141600 | 2831630400 | 25900 | 25900 | 25900 | 25900 | 71 |
| 321 | 20240508 | 141500 | 2829791500 | 25850 | 25900 | 25900 | 25850 | 320 |
| 322 | 20240508 | 141400 | 2821504000 | 25900 | 25900 | 25950 | 25900 | 207 |
| 323 | 20240508 | 141300 | 2816141600 | 25900 | 25900 | 25900 | 25900 | 62 |
| 324 | 20240508 | 141200 | 2814535800 | 25950 | 25900 | 25950 | 25900 | 22 |
| 325 | 20240508 | 141100 | 2813965950 | 25950 | 25900 | 25950 | 25900 | 139 |
| 326 | 20240508 | 141000 | 2810365700 | 25950 | 25900 | 25950 | 25900 | 29 |
| 327 | 20240508 | 140900 | 2809614500 | 25950 | 25900 | 25950 | 25900 | 68 |
| 328 | 20240508 | 140800 | 2807853150 | 25850 | 25900 | 25950 | 25850 | 3372 |
| 329 | 20240508 | 140700 | 2720660050 | 25900 | 25950 | 25950 | 25900 | 121 |
| 330 | 20240508 | 140600 | 2717521100 | 25950 | 25900 | 25950 | 25900 | 132 |
| 331 | 20240508 | 140500 | 2714098600 | 25900 | 25900 | 25900 | 25900 | 67 |
| 332 | 20240508 | 140400 | 2712363300 | 25900 | 25900 | 25900 | 25850 | 63 |
| 333 | 20240508 | 140300 | 2710733700 | 25850 | 25900 | 25950 | 25850 | 6180 |
| 334 | 20240508 | 140200 | 2550960850 | 25900 | 25900 | 25900 | 25900 | 92 |
| 335 | 20240508 | 140100 | 2548578050 | 25950 | 25950 | 25950 | 25850 | 76 |
| 336 | 20240508 | 140000 | 2546611600 | 25950 | 25900 | 25950 | 25850 | 371 |
| 337 | 20240508 | 135900 | 2537007050 | 25900 | 25900 | 25950 | 25900 | 133 |
| 338 | 20240508 | 135800 | 2533562200 | 25900 | 25950 | 25950 | 25900 | 71 |
| 339 | 20240508 | 135700 | 2531723150 | 25900 | 25900 | 25900 | 25900 | 59 |
| 340 | 20240508 | 135600 | 2530195050 | 25900 | 25900 | 25950 | 25900 | 641 |
| 341 | 20240508 | 135500 | 2513593000 | 25900 | 25900 | 25900 | 25900 | 61 |
| 342 | 20240508 | 135400 | 2512013100 | 25900 | 25900 | 25900 | 25900 | 21 |
| 343 | 20240508 | 135300 | 2511469200 | 25900 | 25900 | 25900 | 25900 | 109 |
| 344 | 20240508 | 135200 | 2508646100 | 25950 | 25900 | 25950 | 25900 | 92 |
| 345 | 20240508 | 135100 | 2506259750 | 25950 | 25900 | 25950 | 25900 | 138 |
| 346 | 20240508 | 135000 | 2502685400 | 25900 | 25900 | 25900 | 25900 | 63 |
| 347 | 20240508 | 134900 | 2501053700 | 25900 | 25900 | 25950 | 25900 | 1320 |
| 348 | 20240508 | 134800 | 2466865550 | 25900 | 25900 | 25900 | 25900 | 170 |
| 349 | 20240508 | 134700 | 2462462550 | 25900 | 25900 | 25900 | 25900 | 454 |
| 350 | 20240508 | 134600 | 2450703950 | 25900 | 25900 | 25900 | 25900 | 71 |
| 351 | 20240508 | 134500 | 2448865050 | 25900 | 25900 | 25900 | 25900 | 130 |
| 352 | 20240508 | 134400 | 2445498050 | 25950 | 25900 | 25950 | 25900 | 32 |
| 353 | 20240508 | 134300 | 2444669150 | 25950 | 25950 | 25950 | 25900 | 39 |
| 354 | 20240508 | 134200 | 2443658950 | 25900 | 25900 | 25900 | 25900 | 76 |
| 355 | 20240508 | 134100 | 2441690550 | 25900 | 25950 | 25950 | 25900 | 87 |
| 356 | 20240508 | 134000 | 2439436250 | 25950 | 25950 | 25950 | 25900 | 38 |
| 357 | 20240508 | 133900 | 2438451850 | 25900 | 25900 | 25900 | 25900 | 105 |
| 358 | 20240508 | 133800 | 2435732350 | 25950 | 25900 | 25950 | 25900 | 22 |
| 359 | 20240508 | 133700 | 2435162450 | 25900 | 25900 | 25950 | 25900 | 53 |
| 360 | 20240508 | 133600 | 2433789650 | 25900 | 25900 | 25950 | 25900 | 82 |
| 361 | 20240508 | 133500 | 2431665550 | 25900 | 25950 | 25950 | 25900 | 191 |
| 362 | 20240508 | 133400 | 2426710150 | 25950 | 26000 | 26000 | 25950 | 64 |
| 363 | 20240508 | 133300 | 2425049150 | 25950 | 25950 | 25950 | 25950 | 77 |
| 364 | 20240508 | 133200 | 2423051000 | 26000 | 25950 | 26000 | 25900 | 75 |
| 365 | 20240508 | 133100 | 2421106450 | 26000 | 25900 | 26000 | 25900 | 1024 |
| 366 | 20240508 | 133000 | 2394583500 | 25900 | 25950 | 25950 | 25900 | 115 |
| 367 | 20240508 | 132900 | 2391600050 | 25950 | 25950 | 25950 | 25950 | 22 |
| 368 | 20240508 | 132800 | 2391029150 | 25950 | 26000 | 26000 | 25950 | 24 |
| 369 | 20240508 | 132700 | 2390406200 | 25900 | 25950 | 25950 | 25900 | 527 |
| 370 | 20240508 | 132600 | 2376731050 | 25900 | 25950 | 25950 | 25900 | 47 |
| 371 | 20240508 | 132500 | 2375512500 | 25900 | 25900 | 25900 | 25900 | 137 |
| 372 | 20240508 | 132400 | 2371964200 | 25900 | 25900 | 25900 | 25900 | 87 |
| 373 | 20240508 | 132300 | 2369710900 | 25900 | 25950 | 25950 | 25900 | 184 |
| 374 | 20240508 | 132200 | 2364937150 | 25950 | 26000 | 26000 | 25950 | 26 |
| 375 | 20240508 | 132100 | 2364262300 | 26000 | 25950 | 26000 | 25900 | 157 |
| 376 | 20240508 | 132000 | 2360189750 | 25900 | 25950 | 25950 | 25900 | 44 |
| 377 | 20240508 | 131900 | 2359049900 | 25950 | 25900 | 26000 | 25900 | 33 |
| 378 | 20240508 | 131800 | 2358194800 | 25950 | 25950 | 25950 | 25900 | 113 |
| 379 | 20240508 | 131700 | 2355267300 | 25950 | 25950 | 25950 | 25950 | 42 |
| 380 | 20240508 | 131600 | 2354177400 | 25900 | 25950 | 25950 | 25900 | 46 |
| 381 | 20240508 | 131500 | 2352983950 | 25950 | 25950 | 25950 | 25950 | 66 |
| 382 | 20240508 | 131400 | 2351271250 | 26000 | 25900 | 26000 | 25900 | 422 |
| 383 | 20240508 | 131300 | 2340311300 | 25900 | 25900 | 25900 | 25900 | 65 |
| 384 | 20240508 | 131200 | 2338627800 | 25900 | 25950 | 25950 | 25900 | 87 |
| 385 | 20240508 | 131100 | 2336374300 | 25900 | 25950 | 25950 | 25900 | 103 |
| 386 | 20240508 | 131000 | 2333704650 | 25900 | 25900 | 25900 | 25900 | 21 |
| 387 | 20240508 | 130900 | 2333160750 | 25900 | 25900 | 25900 | 25900 | 181 |
| 388 | 20240508 | 130800 | 2328472850 | 25900 | 25900 | 25900 | 25900 | 20 |
| 389 | 20240508 | 130700 | 2327954850 | 25950 | 25900 | 25950 | 25900 | 162 |
| 390 | 20240508 | 130600 | 2323759000 | 25950 | 25900 | 25950 | 25900 | 182 |
| 391 | 20240508 | 130500 | 2319044700 | 25950 | 25900 | 25950 | 25900 | 22 |
| 392 | 20240508 | 130400 | 2318473900 | 25900 | 25900 | 25900 | 25900 | 63 |
| 393 | 20240508 | 130300 | 2316842200 | 25900 | 25900 | 25900 | 25900 | 75 |
| 394 | 20240508 | 130200 | 2314899700 | 25900 | 25900 | 25900 | 25900 | 59 |
| 395 | 20240508 | 130100 | 2313371600 | 25950 | 25950 | 25950 | 25900 | 43 |
| 396 | 20240508 | 130000 | 2312256800 | 25950 | 25900 | 25950 | 25850 | 210 |
| 397 | 20240508 | 125900 | 2306816950 | 25900 | 25900 | 25900 | 25900 | 7 |
| 398 | 20240508 | 125800 | 2306635650 | 25900 | 25900 | 25900 | 25900 | 26 |
| 399 | 20240508 | 125700 | 2305962250 | 25900 | 25850 | 25900 | 25850 | 212 |
| 400 | 20240508 | 125600 | 2300474350 | 25850 | 25850 | 25850 | 25850 | 47 |
| 401 | 20240508 | 125500 | 2299259400 | 25850 | 25850 | 25850 | 25850 | 124 |
| 402 | 20240508 | 125400 | 2296054000 | 25900 | 25850 | 25900 | 25850 | 60 |
| 403 | 20240508 | 125300 | 2294502950 | 25900 | 25850 | 25900 | 25850 | 49 |
| 404 | 20240508 | 125200 | 2293235700 | 25850 | 25900 | 25900 | 25850 | 33 |
| 405 | 20240508 | 125100 | 2292382100 | 25950 | 25900 | 25950 | 25900 | 905 |
| 406 | 20240508 | 125000 | 2268938650 | 25900 | 25900 | 25900 | 25900 | 62 |
| 407 | 20240508 | 124900 | 2267332850 | 25900 | 25900 | 25900 | 25900 | 806 |
| 408 | 20240508 | 124800 | 2246457450 | 25900 | 25900 | 25900 | 25900 | 165 |
| 409 | 20240508 | 124700 | 2242183950 | 25950 | 25900 | 25950 | 25900 | 22 |
| 410 | 20240508 | 124600 | 2241614100 | 25950 | 25900 | 25950 | 25900 | 42 |
| 411 | 20240508 | 124500 | 2240526250 | 25900 | 25900 | 25900 | 25900 | 79 |
| 412 | 20240508 | 124400 | 2238480150 | 25900 | 25900 | 25900 | 25900 | 21 |
| 413 | 20240508 | 124300 | 2237936250 | 25950 | 25950 | 26000 | 25950 | 223 |
| 414 | 20240508 | 124200 | 2232149200 | 26000 | 25950 | 26000 | 25950 | 121 |
| 415 | 20240508 | 124100 | 2229009100 | 26000 | 25950 | 26000 | 25950 | 491 |
| 416 | 20240508 | 124000 | 2216267500 | 25950 | 25950 | 25950 | 25950 | 207 |
| 417 | 20240508 | 123900 | 2210895850 | 25950 | 25950 | 25950 | 25900 | 162 |
| 418 | 20240508 | 123800 | 2206697450 | 25950 | 25950 | 25950 | 25900 | 70 |
| 419 | 20240508 | 123700 | 2204883400 | 25900 | 25900 | 25900 | 25900 | 131 |
| 420 | 20240508 | 123600 | 2201490500 | 25900 | 25900 | 25900 | 25900 | 135 |
| 421 | 20240508 | 123500 | 2197994000 | 25900 | 25900 | 25900 | 25900 | 21 |
| 422 | 20240508 | 123400 | 2197450100 | 25900 | 25900 | 25900 | 25900 | 57 |
| 423 | 20240508 | 123300 | 2195973800 | 25900 | 25900 | 25900 | 25900 | 835 |
| 424 | 20240508 | 123200 | 2174347300 | 25900 | 25950 | 25950 | 25900 | 36 |
| 425 | 20240508 | 123100 | 2173414150 | 25900 | 25900 | 25900 | 25900 | 36 |
| 426 | 20240508 | 123000 | 2172481750 | 25900 | 25900 | 25900 | 25900 | 513 |
| 427 | 20240508 | 122900 | 2159195050 | 25900 | 25900 | 25900 | 25900 | 65 |
| 428 | 20240508 | 122800 | 2157511550 | 25950 | 25950 | 25950 | 25950 | 5 |
| 429 | 20240508 | 122700 | 2157381800 | 25950 | 25900 | 25950 | 25900 | 451 |
| 430 | 20240508 | 122600 | 2145680900 | 25900 | 25900 | 25950 | 25900 | 181 |
| 431 | 20240508 | 122500 | 2140992800 | 25850 | 25900 | 25900 | 25850 | 66 |
| 432 | 20240508 | 122400 | 2139286050 | 25900 | 25900 | 25900 | 25900 | 75 |
| 433 | 20240508 | 122300 | 2137343550 | 25950 | 25900 | 25950 | 25900 | 64 |
| 434 | 20240508 | 122200 | 2135685900 | 25900 | 25850 | 25900 | 25850 | 80 |
| 435 | 20240508 | 122100 | 2133614950 | 25850 | 25900 | 25900 | 25850 | 1044 |
| 436 | 20240508 | 122000 | 2106577550 | 25850 | 25900 | 25900 | 25850 | 184 |
| 437 | 20240508 | 121900 | 2101819950 | 25900 | 25850 | 25900 | 25850 | 22 |
| 438 | 20240508 | 121800 | 2101251150 | 25850 | 25850 | 25850 | 25850 | 149 |
| 439 | 20240508 | 121700 | 2097399500 | 25900 | 25950 | 25950 | 25900 | 797 |
| 440 | 20240508 | 121600 | 2076756350 | 25900 | 25900 | 25900 | 25900 | 60 |
| 441 | 20240508 | 121500 | 2075202350 | 25900 | 25900 | 25900 | 25900 | 192 |
| 442 | 20240508 | 121400 | 2070229550 | 25900 | 25900 | 25900 | 25900 | 41 |
| 443 | 20240508 | 121300 | 2069167650 | 25900 | 25900 | 25900 | 25900 | 20 |
| 444 | 20240508 | 121200 | 2068649650 | 25900 | 25900 | 25900 | 25900 | 117 |
| 445 | 20240508 | 121100 | 2065619350 | 25900 | 25950 | 25950 | 25900 | 62 |
| 446 | 20240508 | 121000 | 2064013500 | 25900 | 25950 | 25950 | 25900 | 22 |
| 447 | 20240508 | 120900 | 2063443650 | 25900 | 25900 | 25900 | 25900 | 151 |
| 448 | 20240508 | 120800 | 2059532750 | 25950 | 25900 | 25950 | 25900 | 376 |
| 449 | 20240508 | 120700 | 2049794300 | 25900 | 25900 | 25900 | 25900 | 60 |
| 450 | 20240508 | 120600 | 2048240300 | 25900 | 25850 | 25900 | 25850 | 84 |
| 451 | 20240508 | 120500 | 2046068700 | 25900 | 25900 | 25900 | 25850 | 65 |
| 452 | 20240508 | 120400 | 2044386250 | 25900 | 25900 | 25900 | 25900 | 291 |
| 453 | 20240508 | 120300 | 2036849350 | 25900 | 25950 | 25950 | 25900 | 3204 |
| 454 | 20240508 | 120200 | 1953814650 | 25950 | 25950 | 25950 | 25950 | 457 |
| 455 | 20240508 | 120100 | 1941955500 | 25950 | 25950 | 25950 | 25950 | 25 |
| 456 | 20240508 | 120000 | 1941306750 | 25950 | 25950 | 25950 | 25950 | 120 |
| 457 | 20240508 | 115900 | 1938192750 | 25950 | 26000 | 26000 | 25950 | 60 |
| 458 | 20240508 | 115800 | 1936633800 | 25950 | 25950 | 25950 | 25950 | 116 |
| 459 | 20240508 | 115700 | 1933623600 | 25950 | 25950 | 25950 | 25950 | 103 |
| 460 | 20240508 | 115600 | 1930950750 | 25950 | 25950 | 25950 | 25950 | 133 |
| 461 | 20240508 | 115500 | 1927499400 | 25950 | 25950 | 25950 | 25950 | 40 |
| 462 | 20240508 | 115400 | 1926461400 | 25950 | 25950 | 25950 | 25950 | 77 |
| 463 | 20240508 | 115300 | 1924463250 | 26000 | 25950 | 26000 | 25950 | 63 |
| 464 | 20240508 | 115200 | 1922828350 | 25950 | 26000 | 26000 | 25950 | 35 |
| 465 | 20240508 | 115100 | 1921920050 | 25950 | 25950 | 25950 | 25950 | 256 |
| 466 | 20240508 | 115000 | 1915276850 | 25950 | 25950 | 25950 | 25950 | 80 |
| 467 | 20240508 | 114900 | 1913200850 | 25950 | 25950 | 25950 | 25950 | 47 |
| 468 | 20240508 | 114800 | 1911981200 | 25950 | 26000 | 26000 | 25950 | 260 |
| 469 | 20240508 | 114700 | 1905224050 | 25950 | 25950 | 25950 | 25950 | 21 |
| 470 | 20240508 | 114600 | 1904679100 | 25950 | 25950 | 25950 | 25900 | 350 |
| 471 | 20240508 | 114500 | 1895598600 | 25950 | 25950 | 25950 | 25950 | 124 |
| 472 | 20240508 | 114400 | 1892380800 | 25950 | 26000 | 26000 | 25950 | 66 |
| 473 | 20240508 | 114300 | 1890667850 | 25950 | 25950 | 25950 | 25950 | 17 |
| 474 | 20240508 | 114200 | 1890226700 | 25950 | 25950 | 25950 | 25950 | 70 |
| 475 | 20240508 | 114100 | 1888410200 | 25950 | 26000 | 26050 | 25950 | 403 |
| 476 | 20240508 | 114000 | 1877934200 | 25950 | 25950 | 25950 | 25950 | 122 |
| 477 | 20240508 | 113900 | 1874768300 | 25950 | 25950 | 25950 | 25950 | 713 |
| 478 | 20240508 | 113800 | 1856265950 | 25950 | 25950 | 25950 | 25900 | 73 |
| 479 | 20240508 | 113700 | 1854372600 | 25950 | 25900 | 25950 | 25900 | 145 |
| 480 | 20240508 | 113600 | 1850616050 | 25950 | 25900 | 25950 | 25900 | 76 |
| 481 | 20240508 | 113500 | 1848643950 | 25900 | 25950 | 25950 | 25900 | 483 |
| 482 | 20240508 | 113400 | 1836110250 | 25950 | 25950 | 25950 | 25950 | 108 |
| 483 | 20240508 | 113300 | 1833307650 | 25950 | 26000 | 26000 | 25950 | 22 |
| 484 | 20240508 | 113200 | 1832736700 | 25950 | 25950 | 25950 | 25950 | 301 |
| 485 | 20240508 | 113100 | 1824925750 | 25950 | 25950 | 25950 | 25950 | 285 |
| 486 | 20240508 | 113000 | 1817530000 | 25950 | 25950 | 25950 | 25950 | 39 |
| 487 | 20240508 | 112900 | 1816517950 | 25950 | 26000 | 26000 | 25950 | 480 |
| 488 | 20240508 | 112800 | 1804039000 | 26000 | 26000 | 26000 | 26000 | 78 |
| 489 | 20240508 | 112700 | 1802011000 | 26000 | 26000 | 26000 | 26000 | 473 |
| 490 | 20240508 | 112600 | 1789713000 | 26000 | 26000 | 26000 | 26000 | 20 |
| 491 | 20240508 | 112500 | 1789193000 | 26000 | 26050 | 26050 | 26000 | 115 |
| 492 | 20240508 | 112400 | 1786202950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 493 | 20240508 | 112300 | 1786202950 | 26000 | 26000 | 26050 | 26000 | 121 |
| 494 | 20240508 | 112200 | 1783056900 | 26000 | 26000 | 26050 | 26000 | 98 |
| 495 | 20240508 | 112100 | 1780508850 | 26000 | 26000 | 26050 | 26000 | 368 |
| 496 | 20240508 | 112000 | 1770940800 | 26000 | 26000 | 26000 | 26000 | 53 |
| 497 | 20240508 | 111900 | 1769562800 | 26000 | 26050 | 26050 | 26000 | 1909 |
| 498 | 20240508 | 111800 | 1719928700 | 26000 | 26000 | 26050 | 26000 | 68 |
| 499 | 20240508 | 111700 | 1718160450 | 26050 | 26050 | 26050 | 26050 | 158 |
| 500 | 20240508 | 111600 | 1714044550 | 26000 | 26000 | 26050 | 26000 | 110 |
| 501 | 20240508 | 111500 | 1711184500 | 26000 | 26000 | 26000 | 26000 | 21 |
| 502 | 20240508 | 111400 | 1710638500 | 26050 | 26000 | 26050 | 26000 | 71 |
| 503 | 20240508 | 111300 | 1708792400 | 26050 | 26050 | 26050 | 26000 | 174 |
| 504 | 20240508 | 111200 | 1704268200 | 26050 | 26000 | 26050 | 26000 | 121 |
| 505 | 20240508 | 111100 | 1701117450 | 26050 | 26000 | 26050 | 26000 | 40 |
| 506 | 20240508 | 111000 | 1700077400 | 26100 | 26050 | 26100 | 26000 | 200 |
| 507 | 20240508 | 110900 | 1694868350 | 26100 | 26000 | 26100 | 26000 | 83 |
| 508 | 20240508 | 110800 | 1692709350 | 26050 | 26050 | 26100 | 26050 | 16 |
| 509 | 20240508 | 110700 | 1692292500 | 26100 | 26050 | 26100 | 26000 | 413 |
| 510 | 20240508 | 110600 | 1681549750 | 26000 | 26050 | 26050 | 26000 | 124 |
| 511 | 20240508 | 110500 | 1678325650 | 26050 | 26000 | 26050 | 26000 | 52 |
| 512 | 20240508 | 110400 | 1676973550 | 26000 | 26000 | 26050 | 26000 | 93 |
| 513 | 20240508 | 110300 | 1674554300 | 26050 | 25950 | 26050 | 25950 | 85 |
| 514 | 20240508 | 110200 | 1672343700 | 25950 | 25950 | 26000 | 25950 | 152 |
| 515 | 20240508 | 110100 | 1668397150 | 25950 | 25950 | 25950 | 25950 | 90 |
| 516 | 20240508 | 110000 | 1666061650 | 26000 | 26050 | 26050 | 26000 | 62 |
| 517 | 20240508 | 105900 | 1664449600 | 26000 | 26000 | 26000 | 26000 | 493 |
| 518 | 20240508 | 105800 | 1651631600 | 26000 | 26000 | 26000 | 26000 | 86 |
| 519 | 20240508 | 105700 | 1649395600 | 26050 | 26050 | 26050 | 26050 | 705 |
| 520 | 20240508 | 105600 | 1631030350 | 26000 | 26000 | 26000 | 26000 | 21 |
| 521 | 20240508 | 105500 | 1630484350 | 26000 | 26050 | 26050 | 26000 | 113 |
| 522 | 20240508 | 105400 | 1627546200 | 26000 | 26000 | 26000 | 26000 | 21 |
| 523 | 20240508 | 105300 | 1627000200 | 26000 | 26000 | 26000 | 26000 | 61 |
| 524 | 20240508 | 105200 | 1625414200 | 26050 | 26000 | 26050 | 25950 | 235 |
| 525 | 20240508 | 105100 | 1619304100 | 25950 | 25950 | 25950 | 25950 | 63 |
| 526 | 20240508 | 105000 | 1617669250 | 25950 | 25950 | 26050 | 25950 | 652 |
| 527 | 20240508 | 104900 | 1600724250 | 26000 | 25950 | 26000 | 25950 | 244 |
| 528 | 20240508 | 104800 | 1594392150 | 25950 | 26000 | 26000 | 25950 | 63 |
| 529 | 20240508 | 104700 | 1592757150 | 26000 | 25950 | 26000 | 25950 | 10 |
| 530 | 20240508 | 104600 | 1592497600 | 26050 | 25950 | 26050 | 25900 | 277 |
| 531 | 20240508 | 104500 | 1585300700 | 25900 | 25900 | 25900 | 25900 | 71 |
| 532 | 20240508 | 104400 | 1583461800 | 25900 | 25950 | 25950 | 25900 | 39 |
| 533 | 20240508 | 104300 | 1582450800 | 25950 | 25950 | 25950 | 25900 | 93 |
| 534 | 20240508 | 104200 | 1580041150 | 25900 | 25900 | 25900 | 25900 | 21 |
| 535 | 20240508 | 104100 | 1579497250 | 25950 | 25900 | 26000 | 25900 | 976 |
| 536 | 20240508 | 104000 | 1554171000 | 25900 | 25900 | 25900 | 25900 | 164 |
| 537 | 20240508 | 103900 | 1549923400 | 25950 | 25950 | 25950 | 25950 | 0 |
| 538 | 20240508 | 103800 | 1549923400 | 25950 | 25950 | 25950 | 25950 | 81 |
| 539 | 20240508 | 103700 | 1547821450 | 25900 | 25900 | 25900 | 25900 | 114 |
| 540 | 20240508 | 103600 | 1544868850 | 25900 | 25950 | 25950 | 25900 | 81 |
| 541 | 20240508 | 103500 | 1542770900 | 25950 | 25900 | 25950 | 25900 | 71 |
| 542 | 20240508 | 103400 | 1540929500 | 25900 | 25950 | 25950 | 25900 | 169 |
| 543 | 20240508 | 103300 | 1536550150 | 25950 | 25950 | 25950 | 25950 | 1427 |
| 544 | 20240508 | 103200 | 1499519500 | 25950 | 26000 | 26000 | 25950 | 78 |
| 545 | 20240508 | 103100 | 1497494650 | 26000 | 25950 | 26000 | 25950 | 81 |
| 546 | 20240508 | 103000 | 1495392650 | 25950 | 25950 | 25950 | 25950 | 60 |
| 547 | 20240508 | 102900 | 1493835650 | 25950 | 25950 | 25950 | 25950 | 113 |
| 548 | 20240508 | 102800 | 1490903300 | 25950 | 26000 | 26000 | 25950 | 84 |
| 549 | 20240508 | 102700 | 1488723000 | 25950 | 26000 | 26050 | 25950 | 177 |
| 550 | 20240508 | 102600 | 1484123200 | 25950 | 25950 | 25950 | 25950 | 21 |
| 551 | 20240508 | 102500 | 1483578250 | 25950 | 25950 | 25950 | 25950 | 107 |
| 552 | 20240508 | 102400 | 1480801600 | 26050 | 26050 | 26050 | 26050 | 0 |
| 553 | 20240508 | 102300 | 1480801600 | 26050 | 26000 | 26050 | 25950 | 133 |
| 554 | 20240508 | 102200 | 1477345600 | 25950 | 25950 | 25950 | 25950 | 74 |
| 555 | 20240508 | 102100 | 1475425300 | 25950 | 25950 | 25950 | 25950 | 70 |
| 556 | 20240508 | 102000 | 1473608800 | 26000 | 26000 | 26000 | 26000 | 1 |
| 557 | 20240508 | 101900 | 1473582800 | 25950 | 25950 | 25950 | 25950 | 142 |
| 558 | 20240508 | 101800 | 1469897900 | 25950 | 25950 | 25950 | 25950 | 64 |
| 559 | 20240508 | 101700 | 1468237100 | 25950 | 26000 | 26000 | 25950 | 27 |
| 560 | 20240508 | 101600 | 1467536150 | 26000 | 26050 | 26050 | 25950 | 100 |
| 561 | 20240508 | 101500 | 1464940500 | 26050 | 25950 | 26050 | 25950 | 62 |
| 562 | 20240508 | 101400 | 1463328000 | 25950 | 25900 | 25950 | 25900 | 56 |
| 563 | 20240508 | 101300 | 1461876850 | 25900 | 25950 | 25950 | 25900 | 162 |
| 564 | 20240508 | 101200 | 1457679150 | 25950 | 25900 | 25950 | 25900 | 1377 |
| 565 | 20240508 | 101100 | 1422014700 | 25950 | 25950 | 25950 | 25950 | 1053 |
| 566 | 20240508 | 101000 | 1394689350 | 25950 | 26000 | 26000 | 25950 | 353 |
| 567 | 20240508 | 100900 | 1385524000 | 26000 | 25950 | 26000 | 25950 | 474 |
| 568 | 20240508 | 100800 | 1373208200 | 26000 | 25950 | 26000 | 25950 | 131 |
| 569 | 20240508 | 100700 | 1369807750 | 25950 | 26000 | 26000 | 25950 | 109 |
| 570 | 20240508 | 100600 | 1366977100 | 26000 | 26000 | 26050 | 26000 | 23 |
| 571 | 20240508 | 100500 | 1366379050 | 25950 | 25950 | 25950 | 25950 | 62 |
| 572 | 20240508 | 100400 | 1364770150 | 26000 | 26000 | 26000 | 25950 | 89 |
| 573 | 20240508 | 100300 | 1362458850 | 26050 | 26000 | 26050 | 25950 | 1077 |
| 574 | 20240508 | 100200 | 1334459950 | 26050 | 26000 | 26050 | 26000 | 60 |
| 575 | 20240508 | 100100 | 1332899900 | 26000 | 26050 | 26050 | 26000 | 54 |
| 576 | 20240508 | 100000 | 1331495850 | 26000 | 26050 | 26050 | 26000 | 142 |
| 577 | 20240508 | 095900 | 1327799800 | 26000 | 26050 | 26050 | 26000 | 24 |
| 578 | 20240508 | 095800 | 1327175650 | 26050 | 26050 | 26050 | 26000 | 84 |
| 579 | 20240508 | 095700 | 1324990950 | 26050 | 26050 | 26050 | 26050 | 94 |
| 580 | 20240508 | 095600 | 1322542250 | 26000 | 26100 | 26100 | 26000 | 20 |
| 581 | 20240508 | 095500 | 1322021300 | 26050 | 26000 | 26050 | 26000 | 656 |
| 582 | 20240508 | 095400 | 1304937550 | 26000 | 25950 | 26050 | 25950 | 84 |
| 583 | 20240508 | 095300 | 1302752500 | 25950 | 26000 | 26000 | 25950 | 94 |
| 584 | 20240508 | 095200 | 1300311450 | 26000 | 26000 | 26000 | 25950 | 780 |
| 585 | 20240508 | 095100 | 1280035000 | 25950 | 26000 | 26000 | 25950 | 78 |
| 586 | 20240508 | 095000 | 1278010550 | 26000 | 25950 | 26000 | 25950 | 129 |
| 587 | 20240508 | 094900 | 1274657550 | 25950 | 25950 | 25950 | 25950 | 469 |
| 588 | 20240508 | 094800 | 1262487000 | 25950 | 25950 | 26000 | 25950 | 179 |
| 589 | 20240508 | 094700 | 1257841650 | 25900 | 25900 | 25950 | 25900 | 554 |
| 590 | 20240508 | 094600 | 1243490550 | 25900 | 25950 | 25950 | 25900 | 505 |
| 591 | 20240508 | 094500 | 1230405800 | 25950 | 25950 | 25950 | 25900 | 483 |
| 592 | 20240508 | 094400 | 1217873000 | 25950 | 25900 | 25950 | 25900 | 62 |
| 593 | 20240508 | 094300 | 1216267150 | 25950 | 25950 | 25950 | 25950 | 1953 |
| 594 | 20240508 | 094200 | 1165586800 | 25950 | 25950 | 25950 | 25950 | 225 |
| 595 | 20240508 | 094100 | 1159748050 | 25950 | 25950 | 25950 | 25950 | 184 |
| 596 | 20240508 | 094000 | 1154973250 | 25950 | 26000 | 26000 | 25950 | 94 |
| 597 | 20240508 | 093900 | 1152533200 | 25950 | 26000 | 26000 | 25950 | 619 |
| 598 | 20240508 | 093800 | 1136442300 | 26000 | 26050 | 26050 | 26000 | 1103 |
| 599 | 20240508 | 093700 | 1107762550 | 26100 | 26050 | 26100 | 26000 | 1028 |
| 600 | 20240508 | 093600 | 1080984700 | 26050 | 26050 | 26050 | 26000 | 212 |
| 601 | 20240508 | 093500 | 1075470750 | 26050 | 26050 | 26050 | 26000 | 247 |
| 602 | 20240508 | 093400 | 1069037450 | 26050 | 26050 | 26050 | 26050 | 1641 |
| 603 | 20240508 | 093300 | 1026289400 | 26100 | 26100 | 26100 | 26100 | 306 |
| 604 | 20240508 | 093200 | 1018302800 | 26100 | 26150 | 26150 | 26100 | 460 |
| 605 | 20240508 | 093100 | 1006296250 | 26100 | 26150 | 26150 | 26100 | 332 |
| 606 | 20240508 | 093000 | 997628600 | 26150 | 26150 | 26200 | 26150 | 435 |
| 607 | 20240508 | 092900 | 986253150 | 26150 | 26150 | 26200 | 26100 | 22 |
| 608 | 20240508 | 092800 | 985678650 | 26150 | 26100 | 26200 | 26050 | 1944 |
| 609 | 20240508 | 092700 | 934942300 | 26150 | 26200 | 26200 | 26100 | 813 |
| 610 | 20240508 | 092600 | 913712650 | 26200 | 26150 | 26200 | 26150 | 199 |
| 611 | 20240508 | 092500 | 908508750 | 26150 | 26250 | 26250 | 26150 | 1937 |
| 612 | 20240508 | 092400 | 857770050 | 26300 | 26250 | 26300 | 26250 | 885 |
| 613 | 20240508 | 092300 | 834538700 | 26300 | 26250 | 26350 | 26250 | 307 |
| 614 | 20240508 | 092200 | 826479500 | 26250 | 26350 | 26350 | 26250 | 1805 |
| 615 | 20240508 | 092100 | 779006550 | 26350 | 26350 | 26350 | 26350 | 887 |
| 616 | 20240508 | 092000 | 755634100 | 26400 | 26400 | 26400 | 26350 | 340 |
| 617 | 20240508 | 091900 | 746661350 | 26400 | 26400 | 26400 | 26350 | 266 |
| 618 | 20240508 | 091800 | 739640150 | 26400 | 26350 | 26400 | 26350 | 574 |
| 619 | 20240508 | 091700 | 724490600 | 26400 | 26400 | 26400 | 26400 | 1266 |
| 620 | 20240508 | 091600 | 691068200 | 26400 | 26400 | 26500 | 26400 | 1247 |
| 621 | 20240508 | 091500 | 658085700 | 26400 | 26450 | 26450 | 26400 | 339 |
| 622 | 20240508 | 091400 | 649129000 | 26450 | 26400 | 26500 | 26400 | 2675 |
| 623 | 20240508 | 091300 | 578380150 | 26350 | 26400 | 26450 | 26350 | 2147 |
| 624 | 20240508 | 091200 | 521745000 | 26400 | 26400 | 26400 | 26350 | 904 |
| 625 | 20240508 | 091100 | 497921450 | 26400 | 26400 | 26450 | 26350 | 1808 |
| 626 | 20240508 | 091000 | 450193700 | 26400 | 26350 | 26450 | 26350 | 3226 |
| 627 | 20240508 | 090900 | 365002150 | 26350 | 26300 | 26450 | 26300 | 1986 |
| 628 | 20240508 | 090800 | 312634050 | 26300 | 26150 | 26350 | 26150 | 5197 |
| 629 | 20240508 | 090700 | 176275150 | 26150 | 26100 | 26300 | 26100 | 1237 |
| 630 | 20240508 | 090600 | 143868300 | 25950 | 25900 | 26100 | 25850 | 372 |
| 631 | 20240508 | 090500 | 134205450 | 25900 | 25850 | 25900 | 25800 | 690 |
| 632 | 20240508 | 090400 | 116367400 | 25900 | 25900 | 25900 | 25850 | 519 |
| 633 | 20240508 | 090300 | 102950300 | 25900 | 25800 | 25950 | 25800 | 154 |
| 634 | 20240508 | 090200 | 98973600 | 25850 | 25800 | 25950 | 25800 | 238 |
| 635 | 20240508 | 090100 | 92818050 | 25900 | 25850 | 25900 | 25800 | 563 |
| 636 | 20240508 | 090000 | 78279450 | 25850 | 25850 | 25900 | 25800 | 2666 |