33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 192800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 6538 |
| 3 | 20240508 | 192700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20240508 | 192600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20240508 | 192500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20240508 | 192400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20240508 | 192300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20240508 | 192200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20240508 | 192100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20240508 | 192000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20240508 | 191900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20240508 | 191800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20240508 | 191700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20240508 | 191600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20240508 | 191500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20240508 | 191400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20240508 | 191300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20240508 | 191200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20240508 | 191100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20240508 | 191000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20240508 | 190900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20240508 | 190800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20240508 | 190700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20240508 | 190600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20240508 | 190500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20240508 | 190400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20240508 | 190300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20240508 | 190200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20240508 | 190100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20240508 | 190000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20240508 | 185900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20240508 | 185800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 6538 |
| 33 | 20240508 | 185700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20240508 | 185600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20240508 | 185500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20240508 | 185400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20240508 | 185300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20240508 | 185200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20240508 | 185100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20240508 | 185000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20240508 | 184900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20240508 | 184800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20240508 | 184700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20240508 | 184600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20240508 | 184500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20240508 | 184400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20240508 | 184300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20240508 | 184200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20240508 | 184100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20240508 | 184000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20240508 | 183900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20240508 | 183800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20240508 | 183700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20240508 | 183600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20240508 | 183500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20240508 | 183400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20240508 | 183300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20240508 | 183200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20240508 | 183100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20240508 | 183000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20240508 | 182900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20240508 | 182800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 6538 |
| 63 | 20240508 | 182700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20240508 | 182600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20240508 | 182500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20240508 | 182400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20240508 | 182300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20240508 | 182200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20240508 | 182100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20240508 | 182000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20240508 | 181900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20240508 | 181800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20240508 | 181700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20240508 | 181600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20240508 | 181500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20240508 | 181400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20240508 | 181300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20240508 | 181200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20240508 | 181100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20240508 | 181000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20240508 | 180900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20240508 | 180800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20240508 | 180700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20240508 | 180600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20240508 | 180500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20240508 | 180400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20240508 | 180300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20240508 | 180200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20240508 | 180100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20240508 | 180000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20240508 | 175900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20240508 | 175800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 6538 |
| 93 | 20240508 | 175700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20240508 | 175600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20240508 | 175500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20240508 | 175400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20240508 | 175300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20240508 | 175200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20240508 | 175100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20240508 | 175000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20240508 | 174900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20240508 | 174800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20240508 | 174700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20240508 | 174600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20240508 | 174500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20240508 | 174400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20240508 | 174300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20240508 | 174200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20240508 | 174100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20240508 | 174000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20240508 | 173900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20240508 | 173800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20240508 | 173700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20240508 | 173600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20240508 | 173500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20240508 | 173400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20240508 | 173300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20240508 | 173200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20240508 | 173100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20240508 | 173000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20240508 | 172900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20240508 | 172800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 6538 |
| 123 | 20240508 | 172700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20240508 | 172600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20240508 | 172500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20240508 | 172400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20240508 | 172300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20240508 | 172200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20240508 | 172100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20240508 | 172000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20240508 | 171900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20240508 | 171800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20240508 | 171700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20240508 | 171600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20240508 | 171500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20240508 | 171400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20240508 | 171300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20240508 | 171200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20240508 | 171100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20240508 | 171000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20240508 | 170900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20240508 | 170800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20240508 | 170700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20240508 | 170600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20240508 | 170500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20240508 | 170400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20240508 | 170300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20240508 | 170200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20240508 | 170100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20240508 | 170000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20240508 | 165900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20240508 | 165800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 6538 |
| 153 | 20240508 | 165700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20240508 | 165600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20240508 | 165500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20240508 | 165400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20240508 | 165300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20240508 | 165200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20240508 | 165100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20240508 | 165000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20240508 | 164900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20240508 | 164800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20240508 | 164700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20240508 | 164600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20240508 | 164500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20240508 | 164400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20240508 | 164300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20240508 | 164200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20240508 | 164100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20240508 | 164000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20240508 | 163900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20240508 | 163800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20240508 | 163700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20240508 | 163600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20240508 | 163500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20240508 | 163400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20240508 | 163300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20240508 | 163200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20240508 | 163100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20240508 | 163000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20240508 | 162900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20240508 | 162800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 6538 |
| 183 | 20240508 | 162700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20240508 | 162600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20240508 | 162500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20240508 | 162400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20240508 | 162300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20240508 | 162200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20240508 | 162100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20240508 | 162000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20240508 | 161900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20240508 | 161800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20240508 | 161700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20240508 | 161600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20240508 | 161500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20240508 | 161400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20240508 | 161300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20240508 | 161200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20240508 | 161100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20240508 | 161000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20240508 | 160900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20240508 | 160800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20240508 | 160700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20240508 | 160600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20240508 | 160500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20240508 | 160400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20240508 | 160300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20240508 | 160200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20240508 | 160100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20240508 | 160000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20240508 | 155900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20240508 | 155800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 6538 |
| 213 | 20240508 | 155700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20240508 | 155600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20240508 | 155500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20240508 | 155400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20240508 | 155300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20240508 | 155200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20240508 | 155100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20240508 | 155000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20240508 | 154900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20240508 | 154800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20240508 | 154700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20240508 | 154600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20240508 | 154500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20240508 | 154400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20240508 | 154300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20240508 | 154200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20240508 | 154100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20240508 | 154000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20240508 | 153900 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20240508 | 153800 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20240508 | 153700 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20240508 | 153600 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20240508 | 153500 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20240508 | 153400 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20240508 | 153300 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20240508 | 153200 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20240508 | 153100 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20240508 | 153000 | 5695849350 | 21000 | 21000 | 21000 | 21000 | 6538 |
| 241 | 20240508 | 152900 | 5558551350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20240508 | 152800 | 5558551350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 243 | 20240508 | 152700 | 5558551350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20240508 | 152600 | 5558551350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 245 | 20240508 | 152500 | 5558551350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 246 | 20240508 | 152400 | 5558551350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 247 | 20240508 | 152300 | 5558551350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 248 | 20240508 | 152200 | 5558551350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 249 | 20240508 | 152100 | 5558551350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 250 | 20240508 | 152000 | 5558551350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 251 | 20240508 | 151900 | 5558551350 | 21000 | 21000 | 21050 | 21000 | 312 |
| 252 | 20240508 | 151800 | 5551998700 | 21000 | 21000 | 21050 | 21000 | 2056 |
| 253 | 20240508 | 151700 | 5508822600 | 21000 | 21000 | 21050 | 21000 | 2330 |
| 254 | 20240508 | 151600 | 5459890650 | 21050 | 21000 | 21050 | 21000 | 2198 |
| 255 | 20240508 | 151500 | 5413727950 | 21050 | 21050 | 21050 | 21000 | 5406 |
| 256 | 20240508 | 151400 | 5300164000 | 21100 | 21100 | 21100 | 21100 | 31 |
| 257 | 20240508 | 151300 | 5299509900 | 21100 | 21050 | 21100 | 21050 | 1152 |
| 258 | 20240508 | 151200 | 5275258300 | 21000 | 21000 | 21050 | 21000 | 2572 |
| 259 | 20240508 | 151100 | 5221243050 | 21050 | 21050 | 21100 | 21000 | 1408 |
| 260 | 20240508 | 151000 | 5191607100 | 21100 | 21050 | 21100 | 21050 | 104 |
| 261 | 20240508 | 150900 | 5189417750 | 21100 | 21050 | 21100 | 21050 | 110 |
| 262 | 20240508 | 150800 | 5187102150 | 21100 | 21050 | 21100 | 21050 | 405 |
| 263 | 20240508 | 150700 | 5178576200 | 21100 | 21100 | 21100 | 21100 | 110 |
| 264 | 20240508 | 150600 | 5176255200 | 21100 | 21100 | 21100 | 21050 | 61 |
| 265 | 20240508 | 150500 | 5174970350 | 21100 | 21100 | 21100 | 21050 | 730 |
| 266 | 20240508 | 150400 | 5159577350 | 21150 | 21050 | 21150 | 21050 | 2097 |
| 267 | 20240508 | 150300 | 5115430600 | 21100 | 21100 | 21100 | 21050 | 911 |
| 268 | 20240508 | 150200 | 5096213550 | 21150 | 21100 | 21150 | 21100 | 135 |
| 269 | 20240508 | 150100 | 5093364950 | 21150 | 21100 | 21150 | 21050 | 485 |
| 270 | 20240508 | 150000 | 5083126350 | 21100 | 21150 | 21150 | 21100 | 606 |
| 271 | 20240508 | 145900 | 5070338450 | 21150 | 21100 | 21150 | 21100 | 544 |
| 272 | 20240508 | 145800 | 5058852850 | 21150 | 21150 | 21150 | 21100 | 188 |
| 273 | 20240508 | 145700 | 5054885800 | 21150 | 21150 | 21150 | 21100 | 520 |
| 274 | 20240508 | 145600 | 5043909200 | 21150 | 21100 | 21150 | 21100 | 1096 |
| 275 | 20240508 | 145500 | 5020781000 | 21100 | 21050 | 21100 | 21050 | 1094 |
| 276 | 20240508 | 145400 | 4997698000 | 21100 | 21050 | 21100 | 21050 | 103 |
| 277 | 20240508 | 145300 | 4995525100 | 21100 | 21050 | 21100 | 21050 | 14 |
| 278 | 20240508 | 145200 | 4995230350 | 21100 | 21050 | 21100 | 21050 | 867 |
| 279 | 20240508 | 145100 | 4976974150 | 21100 | 21100 | 21100 | 21050 | 959 |
| 280 | 20240508 | 145000 | 4956787000 | 21050 | 21000 | 21100 | 21000 | 191 |
| 281 | 20240508 | 144900 | 4952770700 | 21100 | 21100 | 21100 | 21000 | 334 |
| 282 | 20240508 | 144800 | 4945743350 | 21050 | 21050 | 21050 | 21050 | 147 |
| 283 | 20240508 | 144700 | 4942649000 | 21100 | 21100 | 21100 | 21050 | 212 |
| 284 | 20240508 | 144600 | 4938185850 | 21050 | 21050 | 21100 | 21050 | 1272 |
| 285 | 20240508 | 144500 | 4911410100 | 21100 | 21050 | 21100 | 21050 | 2130 |
| 286 | 20240508 | 144400 | 4866573200 | 21100 | 21100 | 21100 | 21050 | 1137 |
| 287 | 20240508 | 144300 | 4842634550 | 21100 | 21100 | 21100 | 21100 | 8 |
| 288 | 20240508 | 144200 | 4842465750 | 21100 | 21100 | 21100 | 21100 | 21 |
| 289 | 20240508 | 144100 | 4842022650 | 21100 | 21150 | 21150 | 21100 | 351 |
| 290 | 20240508 | 144000 | 4834613900 | 21150 | 21100 | 21150 | 21100 | 214 |
| 291 | 20240508 | 143900 | 4830092950 | 21150 | 21050 | 21150 | 21050 | 1968 |
| 292 | 20240508 | 143800 | 4788567300 | 21100 | 21050 | 21100 | 21050 | 132 |
| 293 | 20240508 | 143700 | 4785788600 | 21100 | 21050 | 21100 | 21050 | 180 |
| 294 | 20240508 | 143600 | 4781999450 | 21100 | 21050 | 21100 | 21050 | 246 |
| 295 | 20240508 | 143500 | 4776821050 | 21100 | 21050 | 21100 | 21050 | 157 |
| 296 | 20240508 | 143400 | 4773515850 | 21100 | 21050 | 21100 | 21050 | 175 |
| 297 | 20240508 | 143300 | 4769831950 | 21050 | 21050 | 21100 | 21050 | 413 |
| 298 | 20240508 | 143200 | 4761132800 | 21100 | 21050 | 21100 | 21050 | 298 |
| 299 | 20240508 | 143100 | 4754857400 | 21100 | 21100 | 21100 | 21100 | 30 |
| 300 | 20240508 | 143000 | 4754224400 | 21100 | 21050 | 21100 | 21050 | 195 |
| 301 | 20240508 | 142900 | 4750114100 | 21100 | 21050 | 21100 | 21050 | 1217 |
| 302 | 20240508 | 142800 | 4724496200 | 21100 | 21100 | 21100 | 21100 | 1237 |
| 303 | 20240508 | 142700 | 4698395500 | 21100 | 21100 | 21100 | 21100 | 150 |
| 304 | 20240508 | 142600 | 4695230500 | 21100 | 21050 | 21100 | 21050 | 289 |
| 305 | 20240508 | 142500 | 4689137000 | 21100 | 21100 | 21100 | 21100 | 1259 |
| 306 | 20240508 | 142400 | 4662572100 | 21100 | 21100 | 21100 | 21100 | 740 |
| 307 | 20240508 | 142300 | 4646958100 | 21150 | 21100 | 21150 | 21100 | 489 |
| 308 | 20240508 | 142200 | 4636640050 | 21150 | 21150 | 21150 | 21150 | 4 |
| 309 | 20240508 | 142100 | 4636555450 | 21150 | 21150 | 21150 | 21150 | 1 |
| 310 | 20240508 | 142000 | 4636534300 | 21150 | 21150 | 21150 | 21100 | 156 |
| 311 | 20240508 | 141900 | 4633235250 | 21150 | 21150 | 21150 | 21150 | 30 |
| 312 | 20240508 | 141800 | 4632600750 | 21150 | 21150 | 21150 | 21150 | 110 |
| 313 | 20240508 | 141700 | 4630274250 | 21150 | 21150 | 21150 | 21150 | 200 |
| 314 | 20240508 | 141600 | 4626044250 | 21200 | 21150 | 21200 | 21150 | 568 |
| 315 | 20240508 | 141500 | 4614031000 | 21150 | 21200 | 21200 | 21150 | 702 |
| 316 | 20240508 | 141400 | 4599183600 | 21150 | 21200 | 21200 | 21150 | 407 |
| 317 | 20240508 | 141300 | 4590567550 | 21200 | 21250 | 21250 | 21200 | 768 |
| 318 | 20240508 | 141200 | 4574284050 | 21250 | 21200 | 21250 | 21200 | 161 |
| 319 | 20240508 | 141100 | 4570870750 | 21250 | 21250 | 21250 | 21200 | 55 |
| 320 | 20240508 | 141000 | 4569702450 | 21200 | 21250 | 21250 | 21200 | 63 |
| 321 | 20240508 | 140900 | 4568366800 | 21250 | 21200 | 21250 | 21200 | 6 |
| 322 | 20240508 | 140800 | 4568239550 | 21200 | 21200 | 21250 | 21200 | 196 |
| 323 | 20240508 | 140700 | 4564084150 | 21200 | 21250 | 21250 | 21200 | 104 |
| 324 | 20240508 | 140600 | 4561874200 | 21250 | 21200 | 21250 | 21200 | 382 |
| 325 | 20240508 | 140500 | 4553771750 | 21250 | 21250 | 21250 | 21250 | 10 |
| 326 | 20240508 | 140400 | 4553559250 | 21150 | 21150 | 21150 | 21150 | 23 |
| 327 | 20240508 | 140300 | 4553072800 | 21150 | 21200 | 21250 | 21150 | 1453 |
| 328 | 20240508 | 140200 | 4522295100 | 21150 | 21200 | 21250 | 21150 | 1068 |
| 329 | 20240508 | 140100 | 4499656600 | 21150 | 21150 | 21150 | 21150 | 1 |
| 330 | 20240508 | 140000 | 4499635450 | 21200 | 21200 | 21200 | 21200 | 74 |
| 331 | 20240508 | 135900 | 4498066650 | 21150 | 21150 | 21150 | 21150 | 11 |
| 332 | 20240508 | 135800 | 4497834000 | 21150 | 21150 | 21150 | 21150 | 303 |
| 333 | 20240508 | 135700 | 4491425550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 334 | 20240508 | 135600 | 4491425550 | 21200 | 21200 | 21200 | 21200 | 149 |
| 335 | 20240508 | 135500 | 4488266750 | 21200 | 21200 | 21200 | 21200 | 1971 |
| 336 | 20240508 | 135400 | 4446481550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 337 | 20240508 | 135300 | 4446481550 | 21200 | 21200 | 21200 | 21200 | 4 |
| 338 | 20240508 | 135200 | 4446396750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 339 | 20240508 | 135100 | 4446396750 | 21200 | 21200 | 21200 | 21200 | 251 |
| 340 | 20240508 | 135000 | 4441075550 | 21200 | 21150 | 21200 | 21150 | 26 |
| 341 | 20240508 | 134900 | 4440524700 | 21150 | 21200 | 21200 | 21150 | 46 |
| 342 | 20240508 | 134800 | 4439550550 | 21200 | 21200 | 21200 | 21200 | 1 |
| 343 | 20240508 | 134700 | 4439529350 | 21200 | 21050 | 21200 | 21050 | 3894 |
| 344 | 20240508 | 134600 | 4357175050 | 21100 | 21100 | 21100 | 21050 | 952 |
| 345 | 20240508 | 134500 | 4337088700 | 21100 | 21100 | 21150 | 21100 | 83 |
| 346 | 20240508 | 134400 | 4335336550 | 21100 | 21050 | 21100 | 21050 | 467 |
| 347 | 20240508 | 134300 | 4325487050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 348 | 20240508 | 134200 | 4325487050 | 21100 | 21050 | 21100 | 21050 | 170 |
| 349 | 20240508 | 134100 | 4321906750 | 21100 | 21050 | 21100 | 21050 | 240 |
| 350 | 20240508 | 134000 | 4316846700 | 21050 | 21100 | 21100 | 21050 | 37 |
| 351 | 20240508 | 133900 | 4316067000 | 21100 | 21100 | 21100 | 21100 | 615 |
| 352 | 20240508 | 133800 | 4303090500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 353 | 20240508 | 133700 | 4303090500 | 21100 | 21050 | 21100 | 21050 | 1033 |
| 354 | 20240508 | 133600 | 4281344850 | 21100 | 21100 | 21100 | 21100 | 30 |
| 355 | 20240508 | 133500 | 4280711850 | 21100 | 21050 | 21100 | 21050 | 137 |
| 356 | 20240508 | 133400 | 4277827150 | 21050 | 21050 | 21050 | 21050 | 33 |
| 357 | 20240508 | 133300 | 4277132500 | 21050 | 21050 | 21050 | 21050 | 32 |
| 358 | 20240508 | 133200 | 4276458900 | 21100 | 21100 | 21100 | 21100 | 14 |
| 359 | 20240508 | 133100 | 4276163500 | 21100 | 21100 | 21100 | 21100 | 500 |
| 360 | 20240508 | 133000 | 4265613500 | 21100 | 21100 | 21100 | 21100 | 132 |
| 361 | 20240508 | 132900 | 4262828300 | 21100 | 21100 | 21100 | 21100 | 4 |
| 362 | 20240508 | 132800 | 4262743900 | 21050 | 21050 | 21050 | 21050 | 1 |
| 363 | 20240508 | 132700 | 4262722850 | 21050 | 21000 | 21050 | 21000 | 346 |
| 364 | 20240508 | 132600 | 4255442400 | 21000 | 21000 | 21050 | 21000 | 593 |
| 365 | 20240508 | 132500 | 4242974350 | 21050 | 21050 | 21050 | 21050 | 17 |
| 366 | 20240508 | 132400 | 4242616500 | 21050 | 21000 | 21050 | 21000 | 224 |
| 367 | 20240508 | 132300 | 4237912450 | 21050 | 21000 | 21050 | 21000 | 29 |
| 368 | 20240508 | 132200 | 4237303250 | 21050 | 21050 | 21050 | 21050 | 18 |
| 369 | 20240508 | 132100 | 4236924350 | 21050 | 21050 | 21050 | 21050 | 10 |
| 370 | 20240508 | 132000 | 4236713850 | 21050 | 21050 | 21050 | 21050 | 17 |
| 371 | 20240508 | 131900 | 4236356000 | 21050 | 21050 | 21050 | 21050 | 79 |
| 372 | 20240508 | 131800 | 4234693050 | 21050 | 21050 | 21050 | 21050 | 710 |
| 373 | 20240508 | 131700 | 4219747550 | 21050 | 21050 | 21050 | 21050 | 11 |
| 374 | 20240508 | 131600 | 4219516000 | 21050 | 21050 | 21050 | 21050 | 297 |
| 375 | 20240508 | 131500 | 4213264150 | 21100 | 21050 | 21100 | 21000 | 281 |
| 376 | 20240508 | 131400 | 4207354050 | 21050 | 21050 | 21050 | 21050 | 27 |
| 377 | 20240508 | 131300 | 4206785700 | 21050 | 21000 | 21050 | 21000 | 116 |
| 378 | 20240508 | 131200 | 4204343950 | 21050 | 21050 | 21050 | 21050 | 1079 |
| 379 | 20240508 | 131100 | 4181631000 | 21050 | 21050 | 21050 | 21050 | 72 |
| 380 | 20240508 | 131000 | 4180115400 | 21050 | 21050 | 21050 | 21050 | 41 |
| 381 | 20240508 | 130900 | 4179252350 | 21050 | 21050 | 21050 | 21000 | 290 |
| 382 | 20240508 | 130800 | 4173148550 | 21050 | 21050 | 21050 | 21050 | 209 |
| 383 | 20240508 | 130700 | 4168749100 | 21050 | 21050 | 21050 | 21000 | 553 |
| 384 | 20240508 | 130600 | 4157108550 | 21050 | 21050 | 21050 | 21050 | 167 |
| 385 | 20240508 | 130500 | 4153593200 | 21100 | 21100 | 21100 | 21100 | 37 |
| 386 | 20240508 | 130400 | 4152812500 | 21100 | 21050 | 21100 | 21050 | 107 |
| 387 | 20240508 | 130300 | 4150555300 | 21050 | 21050 | 21050 | 21050 | 1001 |
| 388 | 20240508 | 130200 | 4129484250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 389 | 20240508 | 130100 | 4129484250 | 21050 | 21100 | 21100 | 21050 | 387 |
| 390 | 20240508 | 130000 | 4121335300 | 21100 | 21050 | 21100 | 21050 | 275 |
| 391 | 20240508 | 125900 | 4115537950 | 21100 | 21150 | 21150 | 21100 | 291 |
| 392 | 20240508 | 125800 | 4109392750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 393 | 20240508 | 125700 | 4109392750 | 21050 | 21100 | 21100 | 21050 | 341 |
| 394 | 20240508 | 125600 | 4102211950 | 21100 | 21100 | 21100 | 21100 | 236 |
| 395 | 20240508 | 125500 | 4097232350 | 21100 | 21050 | 21100 | 21000 | 1395 |
| 396 | 20240508 | 125400 | 4067896650 | 21050 | 21050 | 21050 | 21050 | 10 |
| 397 | 20240508 | 125300 | 4067686150 | 21050 | 21050 | 21050 | 21050 | 500 |
| 398 | 20240508 | 125200 | 4057161150 | 21050 | 21050 | 21050 | 21050 | 7 |
| 399 | 20240508 | 125100 | 4057013800 | 21050 | 21100 | 21100 | 21050 | 1372 |
| 400 | 20240508 | 125000 | 4028118200 | 21050 | 21100 | 21100 | 21050 | 81 |
| 401 | 20240508 | 124900 | 4026412250 | 21050 | 21050 | 21050 | 21050 | 2 |
| 402 | 20240508 | 124800 | 4026370150 | 21050 | 21100 | 21100 | 21050 | 640 |
| 403 | 20240508 | 124700 | 4012878150 | 21150 | 21100 | 21150 | 21100 | 1286 |
| 404 | 20240508 | 124600 | 3985738550 | 21100 | 21100 | 21100 | 21100 | 80 |
| 405 | 20240508 | 124500 | 3984050550 | 21100 | 21150 | 21150 | 21100 | 27 |
| 406 | 20240508 | 124400 | 3983480000 | 21100 | 21150 | 21150 | 21100 | 1528 |
| 407 | 20240508 | 124300 | 3951239100 | 21150 | 21100 | 21150 | 21100 | 1305 |
| 408 | 20240508 | 124200 | 3923695600 | 21150 | 21150 | 21150 | 21150 | 20 |
| 409 | 20240508 | 124100 | 3923272600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 410 | 20240508 | 124000 | 3923272600 | 21150 | 21150 | 21150 | 21150 | 366 |
| 411 | 20240508 | 123900 | 3915531700 | 21150 | 21150 | 21150 | 21100 | 173 |
| 412 | 20240508 | 123800 | 3911873300 | 21100 | 21150 | 21150 | 21100 | 1503 |
| 413 | 20240508 | 123700 | 3880090200 | 21200 | 21150 | 21200 | 21150 | 3 |
| 414 | 20240508 | 123600 | 3880026700 | 21200 | 21200 | 21200 | 21200 | 69 |
| 415 | 20240508 | 123500 | 3878563900 | 21200 | 21200 | 21200 | 21200 | 17 |
| 416 | 20240508 | 123400 | 3878203500 | 21150 | 21150 | 21150 | 21150 | 2 |
| 417 | 20240508 | 123300 | 3878161200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 418 | 20240508 | 123200 | 3878161200 | 21200 | 21200 | 21200 | 21150 | 280 |
| 419 | 20240508 | 123100 | 3872225300 | 21200 | 21200 | 21200 | 21200 | 453 |
| 420 | 20240508 | 123000 | 3862621700 | 21200 | 21150 | 21200 | 21150 | 173 |
| 421 | 20240508 | 122900 | 3858961850 | 21150 | 21150 | 21200 | 21150 | 161 |
| 422 | 20240508 | 122800 | 3855555200 | 21200 | 21200 | 21200 | 21200 | 30 |
| 423 | 20240508 | 122700 | 3854919200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 424 | 20240508 | 122600 | 3854919200 | 21250 | 21200 | 21250 | 21150 | 4285 |
| 425 | 20240508 | 122500 | 3763968250 | 21200 | 21250 | 21250 | 21200 | 375 |
| 426 | 20240508 | 122400 | 3756005750 | 21250 | 21300 | 21300 | 21250 | 1046 |
| 427 | 20240508 | 122300 | 3733775750 | 21300 | 21250 | 21300 | 21250 | 14 |
| 428 | 20240508 | 122200 | 3733478200 | 21250 | 21300 | 21300 | 21250 | 1156 |
| 429 | 20240508 | 122100 | 3708870700 | 21250 | 21250 | 21300 | 21250 | 193 |
| 430 | 20240508 | 122000 | 3704768350 | 21300 | 21250 | 21300 | 21250 | 68 |
| 431 | 20240508 | 121900 | 3703322500 | 21300 | 21250 | 21300 | 21250 | 39 |
| 432 | 20240508 | 121800 | 3702493350 | 21250 | 21300 | 21300 | 21250 | 432 |
| 433 | 20240508 | 121700 | 3693312250 | 21300 | 21350 | 21350 | 21300 | 613 |
| 434 | 20240508 | 121600 | 3680250350 | 21300 | 21350 | 21350 | 21300 | 700 |
| 435 | 20240508 | 121500 | 3665338800 | 21350 | 21350 | 21350 | 21300 | 271 |
| 436 | 20240508 | 121400 | 3659553200 | 21350 | 21350 | 21350 | 21350 | 1431 |
| 437 | 20240508 | 121300 | 3629001350 | 21350 | 21350 | 21400 | 21350 | 2621 |
| 438 | 20240508 | 121200 | 3573039300 | 21350 | 21250 | 21350 | 21250 | 8321 |
| 439 | 20240508 | 121100 | 3395991000 | 21250 | 21200 | 21250 | 21200 | 447 |
| 440 | 20240508 | 121000 | 3386501250 | 21200 | 21200 | 21200 | 21200 | 1379 |
| 441 | 20240508 | 120900 | 3357266450 | 21250 | 21200 | 21250 | 21200 | 2522 |
| 442 | 20240508 | 120800 | 3303798600 | 21150 | 21100 | 21150 | 21100 | 4772 |
| 443 | 20240508 | 120700 | 3202891800 | 21100 | 21100 | 21150 | 21100 | 189 |
| 444 | 20240508 | 120600 | 3198903500 | 21100 | 21100 | 21100 | 21100 | 100 |
| 445 | 20240508 | 120500 | 3196793500 | 21150 | 21150 | 21150 | 21150 | 17 |
| 446 | 20240508 | 120400 | 3196433950 | 21100 | 21100 | 21150 | 21100 | 106 |
| 447 | 20240508 | 120300 | 3194197300 | 21100 | 21100 | 21150 | 21100 | 749 |
| 448 | 20240508 | 120200 | 3178393350 | 21100 | 21100 | 21100 | 21100 | 63 |
| 449 | 20240508 | 120100 | 3177064050 | 21100 | 21100 | 21100 | 21100 | 210 |
| 450 | 20240508 | 120000 | 3172633050 | 21100 | 21100 | 21150 | 21100 | 243 |
| 451 | 20240508 | 115900 | 3167499100 | 21100 | 21100 | 21100 | 21100 | 166 |
| 452 | 20240508 | 115800 | 3163996500 | 21000 | 21000 | 21000 | 21000 | 5 |
| 453 | 20240508 | 115700 | 3163891500 | 21100 | 21050 | 21100 | 21000 | 792 |
| 454 | 20240508 | 115600 | 3147249050 | 21000 | 21000 | 21000 | 21000 | 119 |
| 455 | 20240508 | 115500 | 3144750050 | 20950 | 21100 | 21150 | 20950 | 10103 |
| 456 | 20240508 | 115400 | 2932417250 | 21150 | 21150 | 21150 | 21150 | 2 |
| 457 | 20240508 | 115300 | 2932374950 | 21150 | 21150 | 21150 | 21150 | 5 |
| 458 | 20240508 | 115200 | 2932269200 | 21100 | 21150 | 21150 | 21100 | 313 |
| 459 | 20240508 | 115100 | 2925654250 | 21150 | 21150 | 21150 | 21100 | 61 |
| 460 | 20240508 | 115000 | 2924366600 | 21150 | 21150 | 21150 | 21150 | 102 |
| 461 | 20240508 | 114900 | 2922209300 | 21150 | 21100 | 21150 | 21100 | 268 |
| 462 | 20240508 | 114800 | 2916542650 | 21100 | 21150 | 21150 | 21100 | 167 |
| 463 | 20240508 | 114700 | 2913014350 | 21100 | 21150 | 21150 | 21100 | 217 |
| 464 | 20240508 | 114600 | 2908427300 | 21150 | 21100 | 21150 | 21100 | 63 |
| 465 | 20240508 | 114500 | 2907097350 | 21100 | 21150 | 21200 | 21100 | 417 |
| 466 | 20240508 | 114400 | 2898266050 | 21150 | 21150 | 21200 | 21150 | 1394 |
| 467 | 20240508 | 114300 | 2868782900 | 21150 | 21050 | 21150 | 21050 | 1090 |
| 468 | 20240508 | 114200 | 2845783850 | 21050 | 21050 | 21050 | 21000 | 4427 |
| 469 | 20240508 | 114100 | 2752731900 | 21100 | 21100 | 21100 | 21100 | 250 |
| 470 | 20240508 | 114000 | 2747456900 | 21050 | 21050 | 21050 | 21050 | 171 |
| 471 | 20240508 | 113900 | 2743857350 | 21050 | 21100 | 21100 | 21050 | 577 |
| 472 | 20240508 | 113800 | 2731682700 | 21100 | 21050 | 21100 | 21050 | 376 |
| 473 | 20240508 | 113700 | 2723766350 | 21050 | 21050 | 21050 | 21050 | 936 |
| 474 | 20240508 | 113600 | 2704063550 | 21050 | 21050 | 21050 | 21050 | 322 |
| 475 | 20240508 | 113500 | 2697285450 | 21100 | 21100 | 21100 | 21100 | 118 |
| 476 | 20240508 | 113400 | 2694795650 | 21100 | 21050 | 21100 | 21050 | 48 |
| 477 | 20240508 | 113300 | 2693784750 | 21050 | 21100 | 21100 | 21050 | 78 |
| 478 | 20240508 | 113200 | 2692142450 | 21050 | 21100 | 21100 | 21050 | 200 |
| 479 | 20240508 | 113100 | 2687927450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 480 | 20240508 | 113000 | 2687927450 | 21100 | 21100 | 21100 | 21100 | 118 |
| 481 | 20240508 | 112900 | 2685437650 | 21100 | 21100 | 21100 | 21100 | 888 |
| 482 | 20240508 | 112800 | 2666700850 | 21100 | 21100 | 21100 | 21050 | 123 |
| 483 | 20240508 | 112700 | 2664105600 | 21100 | 21050 | 21100 | 21050 | 349 |
| 484 | 20240508 | 112600 | 2656746400 | 21100 | 21100 | 21100 | 21100 | 174 |
| 485 | 20240508 | 112500 | 2653075000 | 21050 | 21050 | 21050 | 21050 | 1 |
| 486 | 20240508 | 112400 | 2653053950 | 21050 | 21050 | 21100 | 21050 | 1292 |
| 487 | 20240508 | 112300 | 2625857150 | 21050 | 21000 | 21050 | 21000 | 52 |
| 488 | 20240508 | 112200 | 2624762650 | 21050 | 21050 | 21050 | 21000 | 52 |
| 489 | 20240508 | 112100 | 2623668100 | 21000 | 21000 | 21000 | 21000 | 280 |
| 490 | 20240508 | 112000 | 2617788100 | 21050 | 21050 | 21050 | 21050 | 789 |
| 491 | 20240508 | 111900 | 2601179650 | 21050 | 21100 | 21100 | 21050 | 51 |
| 492 | 20240508 | 111800 | 2600106050 | 21100 | 21050 | 21100 | 21050 | 1651 |
| 493 | 20240508 | 111700 | 2565274700 | 21100 | 21100 | 21100 | 21100 | 4 |
| 494 | 20240508 | 111600 | 2565190300 | 21100 | 21100 | 21100 | 21100 | 550 |
| 495 | 20240508 | 111500 | 2553585300 | 21100 | 21100 | 21100 | 21100 | 222 |
| 496 | 20240508 | 111400 | 2548901100 | 21100 | 21100 | 21100 | 21100 | 728 |
| 497 | 20240508 | 111300 | 2533540300 | 21050 | 21050 | 21050 | 21050 | 94 |
| 498 | 20240508 | 111200 | 2531561600 | 21050 | 21050 | 21050 | 21050 | 23 |
| 499 | 20240508 | 111100 | 2531077450 | 21050 | 21050 | 21050 | 21050 | 27 |
| 500 | 20240508 | 111000 | 2530509100 | 21050 | 21050 | 21100 | 21050 | 330 |
| 501 | 20240508 | 110900 | 2523551250 | 21100 | 21050 | 21100 | 21050 | 235 |
| 502 | 20240508 | 110800 | 2518593600 | 21050 | 21050 | 21100 | 21050 | 786 |
| 503 | 20240508 | 110700 | 2502048250 | 21050 | 21050 | 21050 | 21050 | 22 |
| 504 | 20240508 | 110600 | 2501585150 | 21000 | 21000 | 21000 | 21000 | 86 |
| 505 | 20240508 | 110500 | 2499779150 | 21000 | 21000 | 21000 | 21000 | 163 |
| 506 | 20240508 | 110400 | 2496356150 | 21000 | 21000 | 21000 | 21000 | 513 |
| 507 | 20240508 | 110300 | 2485583150 | 21000 | 21000 | 21000 | 21000 | 38 |
| 508 | 20240508 | 110200 | 2484785150 | 20950 | 21000 | 21000 | 20950 | 327 |
| 509 | 20240508 | 110100 | 2477933150 | 21000 | 21000 | 21000 | 21000 | 1 |
| 510 | 20240508 | 110000 | 2477912150 | 21000 | 21000 | 21000 | 21000 | 233 |
| 511 | 20240508 | 105900 | 2473019150 | 21000 | 21000 | 21000 | 21000 | 60 |
| 512 | 20240508 | 105800 | 2471759150 | 21000 | 21000 | 21000 | 21000 | 25 |
| 513 | 20240508 | 105700 | 2471234150 | 21000 | 21050 | 21050 | 21000 | 2299 |
| 514 | 20240508 | 105600 | 2422951600 | 21000 | 21100 | 21100 | 21000 | 3 |
| 515 | 20240508 | 105500 | 2422888500 | 21050 | 21000 | 21100 | 21000 | 71 |
| 516 | 20240508 | 105400 | 2421393350 | 21050 | 21000 | 21050 | 21000 | 264 |
| 517 | 20240508 | 105300 | 2415849300 | 21000 | 21000 | 21050 | 21000 | 51 |
| 518 | 20240508 | 105200 | 2414778250 | 21000 | 21000 | 21050 | 21000 | 469 |
| 519 | 20240508 | 105100 | 2404929150 | 21000 | 21050 | 21050 | 21000 | 1335 |
| 520 | 20240508 | 105000 | 2376830000 | 21050 | 21100 | 21100 | 21050 | 67 |
| 521 | 20240508 | 104900 | 2375418800 | 21100 | 21100 | 21100 | 21100 | 169 |
| 522 | 20240508 | 104800 | 2371852900 | 21050 | 21100 | 21100 | 21050 | 10 |
| 523 | 20240508 | 104700 | 2371642250 | 21100 | 21050 | 21100 | 21050 | 185 |
| 524 | 20240508 | 104600 | 2367739750 | 21050 | 21050 | 21150 | 21050 | 517 |
| 525 | 20240508 | 104500 | 2356851900 | 21050 | 21050 | 21050 | 21050 | 948 |
| 526 | 20240508 | 104400 | 2336896500 | 21050 | 21050 | 21100 | 21050 | 624 |
| 527 | 20240508 | 104300 | 2323761150 | 21050 | 21100 | 21100 | 21050 | 303 |
| 528 | 20240508 | 104200 | 2317372500 | 21100 | 21100 | 21100 | 21100 | 429 |
| 529 | 20240508 | 104100 | 2308320600 | 21150 | 21150 | 21150 | 21150 | 21 |
| 530 | 20240508 | 104000 | 2307876450 | 21150 | 21100 | 21200 | 21100 | 662 |
| 531 | 20240508 | 103900 | 2293895250 | 21100 | 21150 | 21150 | 21100 | 1199 |
| 532 | 20240508 | 103800 | 2268586850 | 21200 | 21150 | 21200 | 21100 | 263 |
| 533 | 20240508 | 103700 | 2263026850 | 21200 | 21150 | 21250 | 21150 | 124 |
| 534 | 20240508 | 103600 | 2260399150 | 21200 | 21200 | 21200 | 21200 | 800 |
| 535 | 20240508 | 103500 | 2243439150 | 21200 | 21200 | 21200 | 21150 | 406 |
| 536 | 20240508 | 103400 | 2234836050 | 21150 | 21100 | 21200 | 21100 | 389 |
| 537 | 20240508 | 103300 | 2226622450 | 21150 | 21150 | 21150 | 21150 | 450 |
| 538 | 20240508 | 103200 | 2217104950 | 21150 | 21200 | 21250 | 21150 | 559 |
| 539 | 20240508 | 103100 | 2205273250 | 21250 | 21200 | 21250 | 21150 | 2170 |
| 540 | 20240508 | 103000 | 2159252300 | 21250 | 21200 | 21250 | 21200 | 1329 |
| 541 | 20240508 | 102900 | 2131033100 | 21250 | 21250 | 21300 | 21200 | 1366 |
| 542 | 20240508 | 102800 | 2101999550 | 21250 | 21200 | 21250 | 21200 | 930 |
| 543 | 20240508 | 102700 | 2082266050 | 21200 | 21200 | 21250 | 21200 | 531 |
| 544 | 20240508 | 102600 | 2071008800 | 21200 | 21150 | 21200 | 21150 | 980 |
| 545 | 20240508 | 102500 | 2050251700 | 21150 | 21200 | 21250 | 21150 | 3149 |
| 546 | 20240508 | 102400 | 1983514650 | 21200 | 21050 | 21200 | 21050 | 5863 |
| 547 | 20240508 | 102300 | 1859593100 | 21100 | 21100 | 21100 | 21100 | 794 |
| 548 | 20240508 | 102200 | 1842839700 | 21100 | 21100 | 21100 | 21100 | 956 |
| 549 | 20240508 | 102100 | 1822668100 | 21100 | 21100 | 21100 | 21050 | 1112 |
| 550 | 20240508 | 102000 | 1799205100 | 21100 | 21050 | 21100 | 21050 | 83 |
| 551 | 20240508 | 101900 | 1797453950 | 21050 | 21050 | 21100 | 21050 | 3140 |
| 552 | 20240508 | 101800 | 1731256650 | 21050 | 21050 | 21050 | 21000 | 144 |
| 553 | 20240508 | 101700 | 1728225850 | 21050 | 21050 | 21100 | 21000 | 344 |
| 554 | 20240508 | 101600 | 1720984700 | 21050 | 21100 | 21100 | 21050 | 1028 |
| 555 | 20240508 | 101500 | 1699329050 | 21100 | 21000 | 21100 | 21000 | 3510 |
| 556 | 20240508 | 101400 | 1625469950 | 21000 | 21000 | 21050 | 21000 | 3483 |
| 557 | 20240508 | 101300 | 1552319600 | 21000 | 20900 | 21000 | 20900 | 2819 |
| 558 | 20240508 | 101200 | 1493259950 | 20800 | 20900 | 20900 | 20800 | 2110 |
| 559 | 20240508 | 101100 | 1449163050 | 20800 | 20900 | 20900 | 20800 | 643 |
| 560 | 20240508 | 101000 | 1435764650 | 20850 | 20900 | 20900 | 20850 | 193 |
| 561 | 20240508 | 100900 | 1431735600 | 20900 | 20900 | 20900 | 20850 | 270 |
| 562 | 20240508 | 100800 | 1426096650 | 20850 | 20900 | 20900 | 20850 | 394 |
| 563 | 20240508 | 100700 | 1417862200 | 20900 | 20900 | 20900 | 20900 | 103 |
| 564 | 20240508 | 100600 | 1415709500 | 20900 | 20900 | 20900 | 20900 | 11 |
| 565 | 20240508 | 100500 | 1415479600 | 20900 | 20900 | 20900 | 20900 | 93 |
| 566 | 20240508 | 100400 | 1413535900 | 20900 | 20950 | 20950 | 20900 | 686 |
| 567 | 20240508 | 100300 | 1399191150 | 20950 | 20850 | 20950 | 20850 | 2304 |
| 568 | 20240508 | 100200 | 1351037150 | 20850 | 20900 | 20900 | 20850 | 358 |
| 569 | 20240508 | 100100 | 1343569100 | 20900 | 20900 | 20900 | 20900 | 66 |
| 570 | 20240508 | 100000 | 1342189700 | 20850 | 20850 | 20850 | 20800 | 158 |
| 571 | 20240508 | 095900 | 1338898100 | 20850 | 20850 | 20850 | 20800 | 563 |
| 572 | 20240508 | 095800 | 1327177050 | 20900 | 20900 | 20900 | 20900 | 6 |
| 573 | 20240508 | 095700 | 1327051650 | 20900 | 20850 | 20900 | 20850 | 201 |
| 574 | 20240508 | 095600 | 1322860650 | 20850 | 20800 | 20850 | 20750 | 586 |
| 575 | 20240508 | 095500 | 1310661400 | 20800 | 20800 | 20800 | 20750 | 676 |
| 576 | 20240508 | 095400 | 1296603100 | 20800 | 20800 | 20800 | 20800 | 387 |
| 577 | 20240508 | 095300 | 1288553500 | 20800 | 20750 | 20800 | 20750 | 504 |
| 578 | 20240508 | 095200 | 1278095350 | 20750 | 20750 | 20750 | 20700 | 1478 |
| 579 | 20240508 | 095100 | 1247431350 | 20750 | 20800 | 20800 | 20750 | 575 |
| 580 | 20240508 | 095000 | 1235499800 | 20750 | 20800 | 20850 | 20750 | 5219 |
| 581 | 20240508 | 094900 | 1127186500 | 20750 | 20750 | 20750 | 20750 | 2124 |
| 582 | 20240508 | 094800 | 1083113500 | 20750 | 20800 | 20800 | 20750 | 655 |
| 583 | 20240508 | 094700 | 1069494450 | 20800 | 20800 | 20850 | 20800 | 838 |
| 584 | 20240508 | 094600 | 1052064000 | 20850 | 20850 | 20850 | 20800 | 4317 |
| 585 | 20240508 | 094500 | 962229250 | 20850 | 20850 | 20850 | 20850 | 279 |
| 586 | 20240508 | 094400 | 956412100 | 20850 | 20850 | 20850 | 20850 | 1262 |
| 587 | 20240508 | 094300 | 930099400 | 20850 | 20900 | 20900 | 20850 | 542 |
| 588 | 20240508 | 094200 | 918798500 | 20850 | 20900 | 20900 | 20850 | 977 |
| 589 | 20240508 | 094100 | 898425300 | 20900 | 20900 | 20900 | 20900 | 1500 |
| 590 | 20240508 | 094000 | 867075300 | 20900 | 20950 | 20950 | 20900 | 774 |
| 591 | 20240508 | 093900 | 850890200 | 20950 | 20950 | 20950 | 20900 | 749 |
| 592 | 20240508 | 093800 | 835198750 | 20950 | 21000 | 21000 | 20950 | 64 |
| 593 | 20240508 | 093700 | 833857850 | 20950 | 21000 | 21000 | 20950 | 271 |
| 594 | 20240508 | 093600 | 828179400 | 20950 | 21000 | 21000 | 20950 | 170 |
| 595 | 20240508 | 093500 | 824612150 | 21000 | 20950 | 21000 | 20900 | 1782 |
| 596 | 20240508 | 093400 | 787221000 | 20950 | 20950 | 20950 | 20900 | 546 |
| 597 | 20240508 | 093300 | 775808950 | 20950 | 20900 | 20950 | 20900 | 37 |
| 598 | 20240508 | 093200 | 775035050 | 20900 | 20950 | 21000 | 20900 | 1132 |
| 599 | 20240508 | 093100 | 751334300 | 21000 | 20950 | 21000 | 20900 | 648 |
| 600 | 20240508 | 093000 | 737775400 | 20950 | 20950 | 20950 | 20900 | 283 |
| 601 | 20240508 | 092900 | 731850600 | 20950 | 20950 | 20950 | 20900 | 498 |
| 602 | 20240508 | 092800 | 721422350 | 20900 | 20900 | 21000 | 20900 | 44 |
| 603 | 20240508 | 092700 | 720499950 | 21000 | 20950 | 21000 | 20900 | 1869 |
| 604 | 20240508 | 092600 | 681402250 | 20900 | 21000 | 21000 | 20900 | 1331 |
| 605 | 20240508 | 092500 | 653514100 | 21000 | 21000 | 21000 | 20950 | 389 |
| 606 | 20240508 | 092400 | 645345900 | 21000 | 20950 | 21000 | 20950 | 814 |
| 607 | 20240508 | 092300 | 628273050 | 20900 | 20950 | 20950 | 20900 | 754 |
| 608 | 20240508 | 092200 | 612514400 | 20900 | 20900 | 20900 | 20900 | 25 |
| 609 | 20240508 | 092100 | 611991900 | 20900 | 20900 | 20950 | 20900 | 1643 |
| 610 | 20240508 | 092000 | 577653000 | 20900 | 20950 | 20950 | 20900 | 1039 |
| 611 | 20240508 | 091900 | 555927000 | 20900 | 20950 | 21000 | 20900 | 777 |
| 612 | 20240508 | 091800 | 539657600 | 20950 | 20950 | 20950 | 20950 | 350 |
| 613 | 20240508 | 091700 | 532325100 | 20950 | 20950 | 21000 | 20950 | 1192 |
| 614 | 20240508 | 091600 | 507345600 | 20950 | 20950 | 20950 | 20950 | 445 |
| 615 | 20240508 | 091500 | 498022850 | 21000 | 20950 | 21000 | 20900 | 1232 |
| 616 | 20240508 | 091400 | 472221400 | 20950 | 20950 | 21000 | 20950 | 984 |
| 617 | 20240508 | 091300 | 451596550 | 20950 | 20950 | 21000 | 20950 | 391 |
| 618 | 20240508 | 091200 | 443400500 | 21000 | 21050 | 21050 | 21000 | 604 |
| 619 | 20240508 | 091100 | 430716350 | 21000 | 21050 | 21050 | 21000 | 2348 |
| 620 | 20240508 | 091000 | 381392800 | 21050 | 21050 | 21050 | 21000 | 838 |
| 621 | 20240508 | 090900 | 363777200 | 21050 | 21000 | 21050 | 21000 | 549 |
| 622 | 20240508 | 090800 | 352238550 | 21000 | 21050 | 21050 | 21000 | 789 |
| 623 | 20240508 | 090700 | 335647250 | 21000 | 21050 | 21100 | 21000 | 933 |
| 624 | 20240508 | 090600 | 315991750 | 21000 | 21050 | 21100 | 21000 | 3076 |
| 625 | 20240508 | 090500 | 251215350 | 21050 | 21050 | 21050 | 21000 | 368 |
| 626 | 20240508 | 090400 | 243477650 | 21050 | 20950 | 21050 | 20950 | 579 |
| 627 | 20240508 | 090300 | 231316300 | 21050 | 21050 | 21100 | 21000 | 1861 |
| 628 | 20240508 | 090200 | 192184150 | 21050 | 21000 | 21050 | 20950 | 767 |
| 629 | 20240508 | 090100 | 176063300 | 20950 | 21000 | 21050 | 20950 | 921 |
| 630 | 20240508 | 090000 | 156712700 | 21050 | 20900 | 21050 | 20900 | 7483 |