34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 192700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 10475 |
| 3 | 20240508 | 192600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20240508 | 192500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20240508 | 192400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20240508 | 192300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20240508 | 192200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20240508 | 192100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20240508 | 192000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20240508 | 191900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20240508 | 191800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20240508 | 191700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20240508 | 191600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20240508 | 191500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20240508 | 191400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20240508 | 191300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20240508 | 191200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20240508 | 191100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20240508 | 191000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20240508 | 190900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20240508 | 190800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20240508 | 190700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20240508 | 190600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20240508 | 190500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20240508 | 190400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20240508 | 190300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20240508 | 190200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20240508 | 190100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20240508 | 190000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20240508 | 185900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20240508 | 185800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20240508 | 185700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 10475 |
| 33 | 20240508 | 185600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20240508 | 185500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20240508 | 185400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20240508 | 185300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20240508 | 185200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20240508 | 185100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20240508 | 185000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20240508 | 184900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20240508 | 184800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20240508 | 184700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20240508 | 184600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20240508 | 184500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20240508 | 184400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20240508 | 184300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20240508 | 184200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20240508 | 184100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20240508 | 184000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20240508 | 183900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20240508 | 183800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20240508 | 183700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20240508 | 183600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20240508 | 183500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20240508 | 183400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20240508 | 183300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20240508 | 183200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20240508 | 183100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20240508 | 183000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20240508 | 182900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20240508 | 182800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20240508 | 182700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 10475 |
| 63 | 20240508 | 182600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20240508 | 182500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20240508 | 182400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20240508 | 182300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20240508 | 182200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20240508 | 182100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20240508 | 182000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20240508 | 181900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20240508 | 181800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20240508 | 181700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20240508 | 181600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20240508 | 181500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20240508 | 181400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20240508 | 181300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20240508 | 181200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20240508 | 181100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20240508 | 181000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20240508 | 180900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20240508 | 180800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20240508 | 180700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20240508 | 180600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20240508 | 180500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20240508 | 180400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20240508 | 180300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20240508 | 180200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20240508 | 180100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20240508 | 180000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20240508 | 175900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20240508 | 175800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20240508 | 175700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 10475 |
| 93 | 20240508 | 175600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20240508 | 175500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20240508 | 175400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20240508 | 175300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20240508 | 175200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20240508 | 175100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20240508 | 175000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20240508 | 174900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20240508 | 174800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20240508 | 174700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20240508 | 174600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20240508 | 174500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20240508 | 174400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20240508 | 174300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20240508 | 174200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20240508 | 174100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20240508 | 174000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20240508 | 173900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20240508 | 173800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20240508 | 173700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20240508 | 173600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20240508 | 173500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20240508 | 173400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20240508 | 173300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20240508 | 173200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20240508 | 173100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20240508 | 173000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20240508 | 172900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20240508 | 172800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20240508 | 172700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 10475 |
| 123 | 20240508 | 172600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20240508 | 172500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20240508 | 172400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20240508 | 172300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20240508 | 172200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20240508 | 172100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20240508 | 172000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20240508 | 171900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20240508 | 171800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20240508 | 171700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20240508 | 171600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20240508 | 171500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20240508 | 171400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20240508 | 171300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20240508 | 171200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20240508 | 171100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20240508 | 171000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20240508 | 170900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20240508 | 170800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20240508 | 170700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20240508 | 170600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20240508 | 170500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20240508 | 170400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20240508 | 170300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20240508 | 170200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20240508 | 170100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20240508 | 170000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20240508 | 165900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20240508 | 165800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20240508 | 165700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 10475 |
| 153 | 20240508 | 165600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20240508 | 165500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20240508 | 165400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20240508 | 165300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20240508 | 165200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20240508 | 165100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20240508 | 165000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20240508 | 164900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20240508 | 164800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20240508 | 164700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20240508 | 164600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20240508 | 164500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20240508 | 164400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20240508 | 164300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20240508 | 164200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20240508 | 164100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20240508 | 164000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20240508 | 163900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20240508 | 163800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20240508 | 163700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20240508 | 163600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20240508 | 163500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20240508 | 163400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20240508 | 163300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20240508 | 163200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20240508 | 163100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20240508 | 163000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20240508 | 162900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20240508 | 162800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20240508 | 162700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 10475 |
| 183 | 20240508 | 162600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20240508 | 162500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20240508 | 162400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20240508 | 162300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20240508 | 162200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20240508 | 162100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20240508 | 162000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20240508 | 161900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20240508 | 161800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20240508 | 161700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20240508 | 161600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20240508 | 161500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20240508 | 161400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20240508 | 161300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20240508 | 161200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20240508 | 161100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20240508 | 161000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20240508 | 160900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20240508 | 160800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20240508 | 160700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20240508 | 160600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20240508 | 160500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20240508 | 160400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20240508 | 160300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20240508 | 160200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20240508 | 160100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20240508 | 160000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20240508 | 155900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20240508 | 155800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20240508 | 155700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 10475 |
| 213 | 20240508 | 155600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20240508 | 155500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20240508 | 155400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20240508 | 155300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20240508 | 155200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20240508 | 155100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20240508 | 155000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20240508 | 154900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20240508 | 154800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20240508 | 154700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20240508 | 154600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20240508 | 154500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20240508 | 154400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20240508 | 154300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20240508 | 154200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20240508 | 154100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20240508 | 154000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20240508 | 153900 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20240508 | 153800 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20240508 | 153700 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20240508 | 153600 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20240508 | 153500 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20240508 | 153400 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20240508 | 153300 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20240508 | 153200 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20240508 | 153100 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20240508 | 153000 | 19853587200 | 26300 | 26300 | 26300 | 26300 | 10475 |
| 240 | 20240508 | 152900 | 19578094700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20240508 | 152800 | 19578094700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20240508 | 152700 | 19578094700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 243 | 20240508 | 152600 | 19578094700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20240508 | 152500 | 19578094700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20240508 | 152400 | 19578094700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20240508 | 152300 | 19578094700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20240508 | 152200 | 19578094700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20240508 | 152100 | 19578094700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20240508 | 152000 | 19578094700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20240508 | 151900 | 19578094700 | 26200 | 26350 | 26350 | 26200 | 7202 |
| 251 | 20240508 | 151800 | 19388822650 | 26300 | 26200 | 26350 | 26200 | 4885 |
| 252 | 20240508 | 151700 | 19260385900 | 26200 | 26250 | 26300 | 26200 | 1208 |
| 253 | 20240508 | 151600 | 19228698200 | 26200 | 26300 | 26300 | 26200 | 1995 |
| 254 | 20240508 | 151500 | 19176326600 | 26250 | 26200 | 26300 | 26200 | 1011 |
| 255 | 20240508 | 151400 | 19149782850 | 26250 | 26250 | 26250 | 26200 | 1332 |
| 256 | 20240508 | 151300 | 19114822550 | 26250 | 26250 | 26250 | 26200 | 824 |
| 257 | 20240508 | 151200 | 19093207250 | 26200 | 26250 | 26250 | 26200 | 1428 |
| 258 | 20240508 | 151100 | 19055748250 | 26250 | 26250 | 26250 | 26200 | 795 |
| 259 | 20240508 | 151000 | 19034899700 | 26250 | 26200 | 26250 | 26200 | 1980 |
| 260 | 20240508 | 150900 | 18983006750 | 26200 | 26200 | 26250 | 26150 | 2334 |
| 261 | 20240508 | 150800 | 18921867000 | 26200 | 26200 | 26200 | 26150 | 1412 |
| 262 | 20240508 | 150700 | 18884922600 | 26200 | 26200 | 26250 | 26150 | 482 |
| 263 | 20240508 | 150600 | 18872300950 | 26200 | 26250 | 26250 | 26150 | 1565 |
| 264 | 20240508 | 150500 | 18831293800 | 26250 | 26250 | 26250 | 26200 | 837 |
| 265 | 20240508 | 150400 | 18809346700 | 26250 | 26250 | 26250 | 26200 | 1143 |
| 266 | 20240508 | 150300 | 18779394200 | 26250 | 26300 | 26300 | 26200 | 1354 |
| 267 | 20240508 | 150200 | 18743868150 | 26200 | 26350 | 26350 | 26200 | 6438 |
| 268 | 20240508 | 150100 | 18574777950 | 26350 | 26350 | 26350 | 26300 | 173 |
| 269 | 20240508 | 150000 | 18570223100 | 26350 | 26350 | 26350 | 26300 | 1321 |
| 270 | 20240508 | 145900 | 18535441850 | 26350 | 26350 | 26350 | 26300 | 844 |
| 271 | 20240508 | 145800 | 18513228650 | 26350 | 26350 | 26350 | 26300 | 807 |
| 272 | 20240508 | 145700 | 18491996850 | 26350 | 26300 | 26350 | 26250 | 1088 |
| 273 | 20240508 | 145600 | 18463378500 | 26300 | 26350 | 26350 | 26300 | 697 |
| 274 | 20240508 | 145500 | 18445031400 | 26350 | 26350 | 26350 | 26300 | 442 |
| 275 | 20240508 | 145400 | 18433386250 | 26350 | 26250 | 26350 | 26250 | 3526 |
| 276 | 20240508 | 145300 | 18340733900 | 26250 | 26250 | 26250 | 26200 | 720 |
| 277 | 20240508 | 145200 | 18321848850 | 26200 | 26250 | 26250 | 26200 | 691 |
| 278 | 20240508 | 145100 | 18303715450 | 26250 | 26200 | 26250 | 26200 | 911 |
| 279 | 20240508 | 145000 | 18279824450 | 26200 | 26200 | 26200 | 26200 | 807 |
| 280 | 20240508 | 144900 | 18258681050 | 26200 | 26250 | 26300 | 26200 | 1065 |
| 281 | 20240508 | 144800 | 18230724900 | 26250 | 26200 | 26250 | 26200 | 2777 |
| 282 | 20240508 | 144700 | 18157837000 | 26150 | 26200 | 26200 | 26150 | 332 |
| 283 | 20240508 | 144600 | 18149155100 | 26250 | 26250 | 26250 | 26150 | 2408 |
| 284 | 20240508 | 144500 | 18086176550 | 26200 | 26200 | 26200 | 26200 | 1292 |
| 285 | 20240508 | 144400 | 18052326150 | 26200 | 26150 | 26200 | 26150 | 417 |
| 286 | 20240508 | 144300 | 18041416550 | 26150 | 26200 | 26200 | 26150 | 41 |
| 287 | 20240508 | 144200 | 18040342400 | 26150 | 26250 | 26250 | 26150 | 1736 |
| 288 | 20240508 | 144100 | 17994840200 | 26250 | 26200 | 26250 | 26200 | 93 |
| 289 | 20240508 | 144000 | 17992399000 | 26250 | 26200 | 26300 | 26150 | 3363 |
| 290 | 20240508 | 143900 | 17904240500 | 26200 | 26250 | 26250 | 26200 | 2209 |
| 291 | 20240508 | 143800 | 17846296150 | 26300 | 26300 | 26300 | 26250 | 287 |
| 292 | 20240508 | 143700 | 17838748250 | 26300 | 26250 | 26300 | 26250 | 1290 |
| 293 | 20240508 | 143600 | 17804885500 | 26250 | 26200 | 26250 | 26200 | 282 |
| 294 | 20240508 | 143500 | 17797497050 | 26250 | 26200 | 26250 | 26200 | 496 |
| 295 | 20240508 | 143400 | 17784477200 | 26200 | 26250 | 26250 | 26200 | 471 |
| 296 | 20240508 | 143300 | 17772118600 | 26250 | 26250 | 26250 | 26250 | 106 |
| 297 | 20240508 | 143200 | 17769336100 | 26250 | 26300 | 26300 | 26250 | 164 |
| 298 | 20240508 | 143100 | 17765028600 | 26300 | 26250 | 26300 | 26250 | 493 |
| 299 | 20240508 | 143000 | 17752082350 | 26250 | 26300 | 26350 | 26250 | 837 |
| 300 | 20240508 | 142900 | 17730101900 | 26300 | 26350 | 26350 | 26300 | 1563 |
| 301 | 20240508 | 142800 | 17688994000 | 26350 | 26350 | 26350 | 26350 | 558 |
| 302 | 20240508 | 142700 | 17674290700 | 26350 | 26350 | 26350 | 26300 | 122 |
| 303 | 20240508 | 142600 | 17671081700 | 26350 | 26350 | 26350 | 26350 | 300 |
| 304 | 20240508 | 142500 | 17663176700 | 26350 | 26350 | 26400 | 26300 | 2411 |
| 305 | 20240508 | 142400 | 17599633150 | 26350 | 26350 | 26350 | 26300 | 2221 |
| 306 | 20240508 | 142300 | 17541119850 | 26350 | 26300 | 26350 | 26300 | 373 |
| 307 | 20240508 | 142200 | 17531299900 | 26300 | 26300 | 26300 | 26250 | 1242 |
| 308 | 20240508 | 142100 | 17498638100 | 26300 | 26250 | 26300 | 26250 | 448 |
| 309 | 20240508 | 142000 | 17486863050 | 26200 | 26250 | 26250 | 26200 | 1275 |
| 310 | 20240508 | 141900 | 17453455050 | 26250 | 26300 | 26300 | 26250 | 464 |
| 311 | 20240508 | 141800 | 17441274100 | 26250 | 26300 | 26300 | 26250 | 1022 |
| 312 | 20240508 | 141700 | 17414427400 | 26250 | 26250 | 26250 | 26250 | 187 |
| 313 | 20240508 | 141600 | 17409518650 | 26300 | 26200 | 26300 | 26200 | 755 |
| 314 | 20240508 | 141500 | 17389699800 | 26200 | 26200 | 26200 | 26200 | 229 |
| 315 | 20240508 | 141400 | 17383700000 | 26200 | 26300 | 26300 | 26200 | 150 |
| 316 | 20240508 | 141300 | 17379755200 | 26300 | 26250 | 26300 | 26250 | 208 |
| 317 | 20240508 | 141200 | 17374285200 | 26250 | 26250 | 26300 | 26200 | 1103 |
| 318 | 20240508 | 141100 | 17345326850 | 26250 | 26250 | 26300 | 26250 | 355 |
| 319 | 20240508 | 141000 | 17336006800 | 26250 | 26250 | 26250 | 26200 | 271 |
| 320 | 20240508 | 140900 | 17328893300 | 26250 | 26250 | 26250 | 26200 | 406 |
| 321 | 20240508 | 140800 | 17318235850 | 26200 | 26200 | 26200 | 26200 | 5 |
| 322 | 20240508 | 140700 | 17318104850 | 26250 | 26250 | 26250 | 26250 | 1345 |
| 323 | 20240508 | 140600 | 17282798600 | 26300 | 26300 | 26300 | 26250 | 7 |
| 324 | 20240508 | 140500 | 17282614700 | 26200 | 26250 | 26250 | 26200 | 4026 |
| 325 | 20240508 | 140400 | 17177108250 | 26300 | 26250 | 26300 | 26200 | 391 |
| 326 | 20240508 | 140300 | 17166843600 | 26250 | 26250 | 26250 | 26200 | 252 |
| 327 | 20240508 | 140200 | 17160236600 | 26250 | 26250 | 26250 | 26250 | 38 |
| 328 | 20240508 | 140100 | 17159239100 | 26250 | 26200 | 26250 | 26200 | 1382 |
| 329 | 20240508 | 140000 | 17123025200 | 26200 | 26250 | 26300 | 26200 | 295 |
| 330 | 20240508 | 135900 | 17115281250 | 26250 | 26250 | 26300 | 26250 | 444 |
| 331 | 20240508 | 135800 | 17103618550 | 26250 | 26250 | 26300 | 26250 | 355 |
| 332 | 20240508 | 135700 | 17094299650 | 26250 | 26300 | 26300 | 26250 | 22 |
| 333 | 20240508 | 135600 | 17093721100 | 26250 | 26250 | 26300 | 26250 | 370 |
| 334 | 20240508 | 135500 | 17084008550 | 26250 | 26300 | 26300 | 26250 | 92 |
| 335 | 20240508 | 135400 | 17081592100 | 26250 | 26300 | 26300 | 26250 | 8 |
| 336 | 20240508 | 135300 | 17081382050 | 26300 | 26200 | 26300 | 26200 | 64 |
| 337 | 20240508 | 135200 | 17079702150 | 26200 | 26200 | 26200 | 26200 | 91 |
| 338 | 20240508 | 135100 | 17077317950 | 26150 | 26150 | 26250 | 26150 | 208 |
| 339 | 20240508 | 135000 | 17071874200 | 26150 | 26250 | 26250 | 26150 | 3532 |
| 340 | 20240508 | 134900 | 16979318100 | 26300 | 26300 | 26300 | 26300 | 450 |
| 341 | 20240508 | 134800 | 16967483100 | 26300 | 26250 | 26300 | 26250 | 344 |
| 342 | 20240508 | 134700 | 16958437850 | 26250 | 26250 | 26300 | 26250 | 172 |
| 343 | 20240508 | 134600 | 16953920650 | 26200 | 26200 | 26250 | 26200 | 229 |
| 344 | 20240508 | 134500 | 16947920800 | 26200 | 26250 | 26300 | 26200 | 292 |
| 345 | 20240508 | 134400 | 16940268250 | 26250 | 26250 | 26300 | 26200 | 459 |
| 346 | 20240508 | 134300 | 16928224150 | 26250 | 26250 | 26250 | 26250 | 282 |
| 347 | 20240508 | 134200 | 16920821650 | 26250 | 26300 | 26300 | 26250 | 1408 |
| 348 | 20240508 | 134100 | 16883856650 | 26250 | 26300 | 26300 | 26250 | 462 |
| 349 | 20240508 | 134000 | 16871708350 | 26300 | 26300 | 26350 | 26300 | 584 |
| 350 | 20240508 | 133900 | 16856345000 | 26350 | 26350 | 26350 | 26300 | 171 |
| 351 | 20240508 | 133800 | 16851839400 | 26350 | 26350 | 26350 | 26300 | 673 |
| 352 | 20240508 | 133700 | 16834106900 | 26350 | 26250 | 26350 | 26250 | 2931 |
| 353 | 20240508 | 133600 | 16757049500 | 26200 | 26250 | 26300 | 26200 | 1023 |
| 354 | 20240508 | 133500 | 16730198850 | 26300 | 26250 | 26300 | 26250 | 66 |
| 355 | 20240508 | 133400 | 16728464300 | 26250 | 26300 | 26300 | 26250 | 168 |
| 356 | 20240508 | 133300 | 16724054200 | 26250 | 26300 | 26300 | 26250 | 78 |
| 357 | 20240508 | 133200 | 16722006250 | 26300 | 26250 | 26300 | 26250 | 557 |
| 358 | 20240508 | 133100 | 16707379950 | 26250 | 26250 | 26300 | 26250 | 492 |
| 359 | 20240508 | 133000 | 16694462800 | 26300 | 26250 | 26300 | 26250 | 462 |
| 360 | 20240508 | 132900 | 16682312250 | 26250 | 26250 | 26300 | 26250 | 268 |
| 361 | 20240508 | 132800 | 16675277200 | 26250 | 26250 | 26250 | 26200 | 1127 |
| 362 | 20240508 | 132700 | 16645697300 | 26250 | 26250 | 26250 | 26250 | 1 |
| 363 | 20240508 | 132600 | 16645671050 | 26250 | 26250 | 26250 | 26250 | 383 |
| 364 | 20240508 | 132500 | 16635617300 | 26200 | 26200 | 26250 | 26200 | 31 |
| 365 | 20240508 | 132400 | 16634804600 | 26250 | 26250 | 26250 | 26250 | 323 |
| 366 | 20240508 | 132300 | 16626325850 | 26250 | 26250 | 26300 | 26250 | 65 |
| 367 | 20240508 | 132200 | 16624619300 | 26300 | 26300 | 26300 | 26300 | 370 |
| 368 | 20240508 | 132100 | 16614888300 | 26300 | 26300 | 26300 | 26250 | 181 |
| 369 | 20240508 | 132000 | 16610128250 | 26250 | 26250 | 26250 | 26250 | 135 |
| 370 | 20240508 | 131900 | 16606584500 | 26200 | 26200 | 26250 | 26200 | 354 |
| 371 | 20240508 | 131800 | 16597309550 | 26200 | 26250 | 26250 | 26200 | 619 |
| 372 | 20240508 | 131700 | 16581060950 | 26250 | 26350 | 26350 | 26250 | 507 |
| 373 | 20240508 | 131600 | 16567724900 | 26350 | 26250 | 26350 | 26200 | 2531 |
| 374 | 20240508 | 131500 | 16501172500 | 26250 | 26100 | 26250 | 26100 | 24 |
| 375 | 20240508 | 131400 | 16500542950 | 26250 | 26200 | 26250 | 26200 | 991 |
| 376 | 20240508 | 131300 | 16474572550 | 26100 | 26100 | 26150 | 26050 | 954 |
| 377 | 20240508 | 131200 | 16449675400 | 26100 | 26150 | 26150 | 26100 | 313 |
| 378 | 20240508 | 131100 | 16441493550 | 26150 | 26150 | 26150 | 26050 | 134 |
| 379 | 20240508 | 131000 | 16437996750 | 26150 | 26050 | 26150 | 26050 | 1187 |
| 380 | 20240508 | 130900 | 16407025850 | 25950 | 26000 | 26050 | 25950 | 1050 |
| 381 | 20240508 | 130800 | 16379767300 | 26000 | 26000 | 26000 | 25950 | 2060 |
| 382 | 20240508 | 130700 | 16326280450 | 26050 | 26000 | 26050 | 25950 | 523 |
| 383 | 20240508 | 130600 | 16312682650 | 26000 | 26050 | 26050 | 26000 | 1200 |
| 384 | 20240508 | 130500 | 16281454700 | 26050 | 26050 | 26050 | 26050 | 33 |
| 385 | 20240508 | 130400 | 16280595050 | 26050 | 26000 | 26050 | 26000 | 537 |
| 386 | 20240508 | 130300 | 16266622750 | 26000 | 26050 | 26050 | 26000 | 147 |
| 387 | 20240508 | 130200 | 16262800250 | 26050 | 26050 | 26050 | 26000 | 231 |
| 388 | 20240508 | 130100 | 16256792950 | 26050 | 26050 | 26050 | 26000 | 400 |
| 389 | 20240508 | 130000 | 16246377950 | 26000 | 26000 | 26050 | 26000 | 643 |
| 390 | 20240508 | 125900 | 16229656900 | 26050 | 26000 | 26050 | 26000 | 1710 |
| 391 | 20240508 | 125800 | 16185184050 | 26050 | 26100 | 26100 | 26000 | 1059 |
| 392 | 20240508 | 125700 | 16157608950 | 26000 | 26000 | 26050 | 26000 | 210 |
| 393 | 20240508 | 125600 | 16152146450 | 26000 | 26000 | 26100 | 25950 | 821 |
| 394 | 20240508 | 125500 | 16130786850 | 26000 | 26000 | 26050 | 25950 | 1470 |
| 395 | 20240508 | 125400 | 16092570000 | 26000 | 26000 | 26000 | 25950 | 1561 |
| 396 | 20240508 | 125300 | 16051984050 | 26000 | 26000 | 26100 | 26000 | 529 |
| 397 | 20240508 | 125200 | 16038221250 | 26000 | 26100 | 26100 | 25950 | 15496 |
| 398 | 20240508 | 125100 | 15634455150 | 26100 | 26100 | 26150 | 26100 | 117 |
| 399 | 20240508 | 125000 | 15631400700 | 26100 | 26150 | 26150 | 26100 | 3318 |
| 400 | 20240508 | 124900 | 15544655000 | 26150 | 26150 | 26200 | 26150 | 2227 |
| 401 | 20240508 | 124800 | 15486418700 | 26150 | 26150 | 26200 | 26100 | 1054 |
| 402 | 20240508 | 124700 | 15458890500 | 26150 | 26150 | 26200 | 26150 | 1075 |
| 403 | 20240508 | 124600 | 15430773550 | 26150 | 26150 | 26200 | 26150 | 158 |
| 404 | 20240508 | 124500 | 15426641800 | 26200 | 26150 | 26200 | 26100 | 75 |
| 405 | 20240508 | 124400 | 15424680550 | 26150 | 26200 | 26200 | 26150 | 558 |
| 406 | 20240508 | 124300 | 15410088800 | 26200 | 26150 | 26200 | 26150 | 196 |
| 407 | 20240508 | 124200 | 15404959250 | 26150 | 26150 | 26200 | 26150 | 687 |
| 408 | 20240508 | 124100 | 15386983950 | 26150 | 26200 | 26200 | 26150 | 264 |
| 409 | 20240508 | 124000 | 15380079350 | 26100 | 26200 | 26200 | 26100 | 5 |
| 410 | 20240508 | 123900 | 15379948550 | 26100 | 26150 | 26150 | 26100 | 313 |
| 411 | 20240508 | 123800 | 15371763900 | 26150 | 26150 | 26150 | 26100 | 524 |
| 412 | 20240508 | 123700 | 15358063850 | 26100 | 26100 | 26150 | 26100 | 351 |
| 413 | 20240508 | 123600 | 15348902550 | 26150 | 26100 | 26150 | 26100 | 352 |
| 414 | 20240508 | 123500 | 15339708150 | 26100 | 26100 | 26150 | 26100 | 485 |
| 415 | 20240508 | 123400 | 15327049050 | 26100 | 26100 | 26100 | 26100 | 1256 |
| 416 | 20240508 | 123300 | 15294267450 | 26100 | 26100 | 26150 | 26100 | 912 |
| 417 | 20240508 | 123200 | 15270463900 | 26150 | 26150 | 26150 | 26150 | 872 |
| 418 | 20240508 | 123100 | 15247661100 | 26150 | 26150 | 26200 | 26100 | 3985 |
| 419 | 20240508 | 123000 | 15143472900 | 26200 | 26150 | 26200 | 26150 | 444 |
| 420 | 20240508 | 122900 | 15131854700 | 26200 | 26250 | 26250 | 26200 | 1130 |
| 421 | 20240508 | 122800 | 15102247750 | 26250 | 26200 | 26250 | 26200 | 285 |
| 422 | 20240508 | 122700 | 15094777700 | 26200 | 26250 | 26250 | 26200 | 417 |
| 423 | 20240508 | 122600 | 15083844900 | 26250 | 26300 | 26300 | 26250 | 276 |
| 424 | 20240508 | 122500 | 15076586150 | 26300 | 26300 | 26300 | 26250 | 195 |
| 425 | 20240508 | 122400 | 15071461200 | 26300 | 26300 | 26300 | 26250 | 337 |
| 426 | 20240508 | 122300 | 15062599100 | 26200 | 26250 | 26350 | 26200 | 502 |
| 427 | 20240508 | 122200 | 15049422800 | 26250 | 26250 | 26350 | 26250 | 3701 |
| 428 | 20240508 | 122100 | 14952218700 | 26250 | 26250 | 26300 | 26250 | 267 |
| 429 | 20240508 | 122000 | 14945208650 | 26200 | 26200 | 26250 | 26200 | 30 |
| 430 | 20240508 | 121900 | 14944421950 | 26150 | 26150 | 26300 | 26100 | 192 |
| 431 | 20240508 | 121800 | 14939396750 | 26150 | 26250 | 26250 | 26100 | 1062 |
| 432 | 20240508 | 121700 | 14911646500 | 26250 | 26150 | 26250 | 26150 | 2312 |
| 433 | 20240508 | 121600 | 14851020200 | 26150 | 26200 | 26200 | 26150 | 64 |
| 434 | 20240508 | 121500 | 14849344650 | 26200 | 26200 | 26200 | 26200 | 6 |
| 435 | 20240508 | 121400 | 14849187450 | 26200 | 26200 | 26200 | 26150 | 1495 |
| 436 | 20240508 | 121300 | 14810068750 | 26200 | 26200 | 26250 | 26200 | 403 |
| 437 | 20240508 | 121200 | 14799509800 | 26200 | 26250 | 26250 | 26200 | 951 |
| 438 | 20240508 | 121100 | 14774592600 | 26250 | 26200 | 26250 | 26200 | 177 |
| 439 | 20240508 | 121000 | 14769949000 | 26200 | 26250 | 26250 | 26200 | 93 |
| 440 | 20240508 | 120900 | 14767511600 | 26250 | 26300 | 26300 | 26250 | 272 |
| 441 | 20240508 | 120800 | 14760371050 | 26350 | 26350 | 26350 | 26250 | 1512 |
| 442 | 20240508 | 120700 | 14720611300 | 26350 | 26400 | 26400 | 26350 | 375 |
| 443 | 20240508 | 120600 | 14710712150 | 26400 | 26350 | 26400 | 26300 | 1965 |
| 444 | 20240508 | 120500 | 14658909800 | 26350 | 26400 | 26400 | 26350 | 1180 |
| 445 | 20240508 | 120400 | 14627816700 | 26350 | 26350 | 26400 | 26350 | 747 |
| 446 | 20240508 | 120300 | 14608132700 | 26350 | 26400 | 26400 | 26350 | 164 |
| 447 | 20240508 | 120200 | 14603804050 | 26350 | 26350 | 26400 | 26350 | 578 |
| 448 | 20240508 | 120100 | 14588561750 | 26350 | 26450 | 26450 | 26350 | 701 |
| 449 | 20240508 | 120000 | 14570053700 | 26450 | 26400 | 26500 | 26400 | 4187 |
| 450 | 20240508 | 115900 | 14459305500 | 26400 | 26350 | 26400 | 26350 | 3339 |
| 451 | 20240508 | 115800 | 14371166900 | 26350 | 26350 | 26400 | 26350 | 800 |
| 452 | 20240508 | 115700 | 14350059150 | 26350 | 26350 | 26400 | 26350 | 279 |
| 453 | 20240508 | 115600 | 14342703000 | 26350 | 26400 | 26400 | 26350 | 799 |
| 454 | 20240508 | 115500 | 14321642800 | 26400 | 26300 | 26400 | 26300 | 3890 |
| 455 | 20240508 | 115400 | 14219169250 | 26300 | 26300 | 26350 | 26300 | 1364 |
| 456 | 20240508 | 115300 | 14183291050 | 26300 | 26300 | 26300 | 26250 | 716 |
| 457 | 20240508 | 115200 | 14164460300 | 26250 | 26250 | 26250 | 26250 | 21 |
| 458 | 20240508 | 115100 | 14163909050 | 26250 | 26300 | 26300 | 26200 | 423 |
| 459 | 20240508 | 115000 | 14152787300 | 26300 | 26250 | 26300 | 26250 | 417 |
| 460 | 20240508 | 114900 | 14141829600 | 26250 | 26100 | 26250 | 26100 | 688 |
| 461 | 20240508 | 114800 | 14123855050 | 26100 | 26300 | 26300 | 26100 | 1593 |
| 462 | 20240508 | 114700 | 14082048250 | 26300 | 26300 | 26350 | 26300 | 1543 |
| 463 | 20240508 | 114600 | 14041452350 | 26300 | 26200 | 26300 | 26200 | 2505 |
| 464 | 20240508 | 114500 | 13975770450 | 26200 | 26200 | 26200 | 26150 | 897 |
| 465 | 20240508 | 114400 | 13952307000 | 26150 | 26150 | 26200 | 26100 | 365 |
| 466 | 20240508 | 114300 | 13942758050 | 26150 | 26100 | 26150 | 26100 | 661 |
| 467 | 20240508 | 114200 | 13925493050 | 26150 | 26100 | 26150 | 26100 | 762 |
| 468 | 20240508 | 114100 | 13905604700 | 26150 | 26150 | 26150 | 26100 | 1847 |
| 469 | 20240508 | 114000 | 13857364600 | 26200 | 26150 | 26200 | 26100 | 536 |
| 470 | 20240508 | 113900 | 13843341700 | 26150 | 26100 | 26150 | 26100 | 983 |
| 471 | 20240508 | 113800 | 13817678650 | 26100 | 26100 | 26100 | 26100 | 428 |
| 472 | 20240508 | 113700 | 13806507850 | 26050 | 26050 | 26100 | 26050 | 348 |
| 473 | 20240508 | 113600 | 13797442200 | 26050 | 26000 | 26050 | 26000 | 530 |
| 474 | 20240508 | 113500 | 13783646400 | 26000 | 26000 | 26050 | 26000 | 499 |
| 475 | 20240508 | 113400 | 13770662050 | 26000 | 26050 | 26050 | 26000 | 917 |
| 476 | 20240508 | 113300 | 13746807200 | 26050 | 26050 | 26100 | 26050 | 1825 |
| 477 | 20240508 | 113200 | 13699264450 | 26050 | 26100 | 26100 | 26050 | 3108 |
| 478 | 20240508 | 113100 | 13618292200 | 26100 | 26200 | 26200 | 26100 | 3070 |
| 479 | 20240508 | 113000 | 13538076400 | 26200 | 26250 | 26250 | 26200 | 965 |
| 480 | 20240508 | 112900 | 13512792650 | 26200 | 26200 | 26200 | 26200 | 173 |
| 481 | 20240508 | 112800 | 13508260050 | 26200 | 26200 | 26250 | 26200 | 410 |
| 482 | 20240508 | 112700 | 13497511250 | 26250 | 26200 | 26250 | 26150 | 1381 |
| 483 | 20240508 | 112600 | 13461372850 | 26250 | 26200 | 26250 | 26200 | 880 |
| 484 | 20240508 | 112500 | 13438311200 | 26250 | 26200 | 26300 | 26200 | 973 |
| 485 | 20240508 | 112400 | 13412758150 | 26200 | 26200 | 26250 | 26200 | 801 |
| 486 | 20240508 | 112300 | 13391738800 | 26200 | 26200 | 26250 | 26200 | 713 |
| 487 | 20240508 | 112200 | 13373057200 | 26150 | 26150 | 26200 | 26100 | 229 |
| 488 | 20240508 | 112100 | 13367068250 | 26100 | 26200 | 26250 | 26100 | 1461 |
| 489 | 20240508 | 112000 | 13328832600 | 26250 | 26200 | 26300 | 26150 | 620 |
| 490 | 20240508 | 111900 | 13312614900 | 26200 | 26200 | 26300 | 26200 | 1216 |
| 491 | 20240508 | 111800 | 13280681950 | 26250 | 26200 | 26250 | 26150 | 1234 |
| 492 | 20240508 | 111700 | 13248349100 | 26200 | 26150 | 26200 | 26150 | 489 |
| 493 | 20240508 | 111600 | 13235551200 | 26150 | 26200 | 26250 | 26150 | 2867 |
| 494 | 20240508 | 111500 | 13160546500 | 26200 | 26350 | 26350 | 26150 | 1826 |
| 495 | 20240508 | 111400 | 13112624550 | 26350 | 26350 | 26350 | 26350 | 365 |
| 496 | 20240508 | 111300 | 13103006800 | 26350 | 26300 | 26350 | 26250 | 1834 |
| 497 | 20240508 | 111200 | 13054783000 | 26250 | 26200 | 26300 | 26200 | 708 |
| 498 | 20240508 | 111100 | 13036195500 | 26300 | 26400 | 26400 | 26150 | 2689 |
| 499 | 20240508 | 111000 | 12965619650 | 26400 | 26400 | 26450 | 26300 | 3597 |
| 500 | 20240508 | 110900 | 12870732900 | 26400 | 26350 | 26400 | 26300 | 3037 |
| 501 | 20240508 | 110800 | 12790706950 | 26350 | 26250 | 26350 | 26250 | 6202 |
| 502 | 20240508 | 110700 | 12627589400 | 26300 | 26300 | 26300 | 26100 | 3072 |
| 503 | 20240508 | 110600 | 12547006650 | 26300 | 26150 | 26300 | 26100 | 2160 |
| 504 | 20240508 | 110500 | 12490446650 | 26150 | 26200 | 26200 | 26050 | 5018 |
| 505 | 20240508 | 110400 | 12359460000 | 26200 | 26150 | 26200 | 26150 | 821 |
| 506 | 20240508 | 110300 | 12337967900 | 26150 | 26250 | 26250 | 26150 | 2018 |
| 507 | 20240508 | 110200 | 12285131900 | 26250 | 26150 | 26250 | 26150 | 721 |
| 508 | 20240508 | 110100 | 12266242600 | 26200 | 26200 | 26250 | 26200 | 1232 |
| 509 | 20240508 | 110000 | 12233955400 | 26200 | 26250 | 26250 | 26200 | 1288 |
| 510 | 20240508 | 105900 | 12200200550 | 26250 | 26250 | 26300 | 26200 | 1674 |
| 511 | 20240508 | 105800 | 12156267700 | 26250 | 26300 | 26300 | 26250 | 1596 |
| 512 | 20240508 | 105700 | 12114372100 | 26250 | 26350 | 26350 | 26250 | 632 |
| 513 | 20240508 | 105600 | 12097746100 | 26250 | 26350 | 26350 | 26250 | 2000 |
| 514 | 20240508 | 105500 | 12045165450 | 26350 | 26300 | 26350 | 26300 | 3946 |
| 515 | 20240508 | 105400 | 11941368700 | 26350 | 26350 | 26400 | 26300 | 2305 |
| 516 | 20240508 | 105300 | 11880645900 | 26350 | 26400 | 26400 | 26350 | 1335 |
| 517 | 20240508 | 105200 | 11845443200 | 26350 | 26400 | 26400 | 26300 | 1377 |
| 518 | 20240508 | 105100 | 11809170600 | 26400 | 26350 | 26400 | 26300 | 879 |
| 519 | 20240508 | 105000 | 11786013750 | 26350 | 26300 | 26350 | 26300 | 1084 |
| 520 | 20240508 | 104900 | 11757461550 | 26300 | 26350 | 26400 | 26300 | 1952 |
| 521 | 20240508 | 104800 | 11706071850 | 26400 | 26450 | 26450 | 26350 | 1755 |
| 522 | 20240508 | 104700 | 11659738950 | 26400 | 26300 | 26400 | 26300 | 1946 |
| 523 | 20240508 | 104600 | 11608451900 | 26300 | 26450 | 26500 | 26300 | 8443 |
| 524 | 20240508 | 104500 | 11385568050 | 26450 | 26550 | 26650 | 26450 | 12181 |
| 525 | 20240508 | 104400 | 11062102600 | 26600 | 26650 | 26700 | 26550 | 10363 |
| 526 | 20240508 | 104300 | 10786355150 | 26650 | 26550 | 26650 | 26550 | 12193 |
| 527 | 20240508 | 104200 | 10462141950 | 26550 | 26450 | 26550 | 26450 | 7201 |
| 528 | 20240508 | 104100 | 10271199250 | 26450 | 26450 | 26500 | 26400 | 5072 |
| 529 | 20240508 | 104000 | 10137049800 | 26450 | 26350 | 26450 | 26300 | 6848 |
| 530 | 20240508 | 103900 | 9956314950 | 26400 | 26350 | 26400 | 26350 | 3140 |
| 531 | 20240508 | 103800 | 9873438100 | 26350 | 26400 | 26400 | 26300 | 1841 |
| 532 | 20240508 | 103700 | 9824926050 | 26350 | 26300 | 26350 | 26250 | 1881 |
| 533 | 20240508 | 103600 | 9775406400 | 26300 | 26250 | 26300 | 26250 | 653 |
| 534 | 20240508 | 103500 | 9758260650 | 26250 | 26150 | 26250 | 26100 | 1779 |
| 535 | 20240508 | 103400 | 9711702650 | 26150 | 26100 | 26150 | 26100 | 685 |
| 536 | 20240508 | 103300 | 9693803400 | 26150 | 26050 | 26150 | 26000 | 2617 |
| 537 | 20240508 | 103200 | 9625594550 | 26100 | 26250 | 26250 | 26050 | 2768 |
| 538 | 20240508 | 103100 | 9553233800 | 26200 | 26250 | 26300 | 26200 | 1211 |
| 539 | 20240508 | 103000 | 9521454800 | 26250 | 26400 | 26450 | 26200 | 4636 |
| 540 | 20240508 | 102900 | 9399513250 | 26400 | 26350 | 26450 | 26350 | 3833 |
| 541 | 20240508 | 102800 | 9298383850 | 26350 | 26350 | 26400 | 26300 | 3695 |
| 542 | 20240508 | 102700 | 9201002200 | 26300 | 26150 | 26350 | 26100 | 4034 |
| 543 | 20240508 | 102600 | 9095021700 | 26150 | 26150 | 26250 | 26100 | 3471 |
| 544 | 20240508 | 102500 | 9004182400 | 26150 | 26050 | 26150 | 25950 | 1944 |
| 545 | 20240508 | 102400 | 8953515500 | 26000 | 26050 | 26100 | 25950 | 6812 |
| 546 | 20240508 | 102300 | 8776595400 | 26050 | 26100 | 26150 | 26050 | 851 |
| 547 | 20240508 | 102200 | 8754385100 | 26150 | 26150 | 26150 | 26000 | 2189 |
| 548 | 20240508 | 102100 | 8697303400 | 26150 | 26050 | 26150 | 26050 | 1358 |
| 549 | 20240508 | 102000 | 8661885450 | 26050 | 26100 | 26100 | 26000 | 3107 |
| 550 | 20240508 | 101900 | 8580955550 | 26100 | 26000 | 26100 | 25950 | 3602 |
| 551 | 20240508 | 101800 | 8487356250 | 26000 | 26150 | 26150 | 26000 | 5401 |
| 552 | 20240508 | 101700 | 8346494100 | 26150 | 26300 | 26300 | 26150 | 3985 |
| 553 | 20240508 | 101600 | 8242013850 | 26300 | 26600 | 26650 | 26250 | 15032 |
| 554 | 20240508 | 101500 | 7844022650 | 26600 | 26450 | 26600 | 26400 | 18670 |
| 555 | 20240508 | 101400 | 7349387900 | 26450 | 26400 | 26450 | 26350 | 11597 |
| 556 | 20240508 | 101300 | 7043205250 | 26400 | 26300 | 26400 | 26300 | 7252 |
| 557 | 20240508 | 101200 | 6852031050 | 26300 | 26250 | 26300 | 26250 | 5629 |
| 558 | 20240508 | 101100 | 6704108600 | 26250 | 26250 | 26350 | 26150 | 6136 |
| 559 | 20240508 | 101000 | 6542923000 | 26250 | 26200 | 26250 | 26100 | 5606 |
| 560 | 20240508 | 100900 | 6396106150 | 26200 | 26300 | 26300 | 26200 | 6530 |
| 561 | 20240508 | 100800 | 6224656950 | 26300 | 26250 | 26300 | 26250 | 4306 |
| 562 | 20240508 | 100700 | 6111456650 | 26300 | 26200 | 26300 | 26150 | 9617 |
| 563 | 20240508 | 100600 | 5859263100 | 26150 | 26150 | 26200 | 26100 | 3040 |
| 564 | 20240508 | 100500 | 5779810950 | 26150 | 26100 | 26200 | 26100 | 5051 |
| 565 | 20240508 | 100400 | 5647792750 | 26100 | 26050 | 26100 | 26000 | 2636 |
| 566 | 20240508 | 100300 | 5579059950 | 26100 | 26000 | 26100 | 26000 | 2557 |
| 567 | 20240508 | 100200 | 5512391250 | 26050 | 26000 | 26050 | 25900 | 2000 |
| 568 | 20240508 | 100100 | 5460401850 | 26000 | 26000 | 26100 | 25900 | 4985 |
| 569 | 20240508 | 100000 | 5330914200 | 25950 | 26000 | 26100 | 25950 | 3514 |
| 570 | 20240508 | 095900 | 5239466250 | 26000 | 26100 | 26150 | 25950 | 8175 |
| 571 | 20240508 | 095800 | 5026708900 | 26100 | 26200 | 26300 | 26100 | 4376 |
| 572 | 20240508 | 095700 | 4912131600 | 26300 | 26200 | 26300 | 26150 | 8862 |
| 573 | 20240508 | 095600 | 4679824800 | 26150 | 26100 | 26250 | 26050 | 14869 |
| 574 | 20240508 | 095500 | 4290706200 | 26100 | 25750 | 26100 | 25700 | 31964 |
| 575 | 20240508 | 095400 | 3461867050 | 25800 | 25700 | 25800 | 25700 | 4627 |
| 576 | 20240508 | 095300 | 3342630850 | 25750 | 25750 | 25750 | 25700 | 1450 |
| 577 | 20240508 | 095200 | 3305320200 | 25800 | 25500 | 25800 | 25500 | 8241 |
| 578 | 20240508 | 095100 | 3093560450 | 25600 | 25450 | 25600 | 25400 | 1667 |
| 579 | 20240508 | 095000 | 3050965800 | 25450 | 25450 | 25500 | 25400 | 631 |
| 580 | 20240508 | 094900 | 3034931100 | 25450 | 25550 | 25550 | 25400 | 1603 |
| 581 | 20240508 | 094800 | 2994110550 | 25550 | 25500 | 25550 | 25450 | 499 |
| 582 | 20240508 | 094700 | 2981395750 | 25450 | 25500 | 25550 | 25450 | 141 |
| 583 | 20240508 | 094600 | 2977801700 | 25550 | 25400 | 25600 | 25350 | 4167 |
| 584 | 20240508 | 094500 | 2871645050 | 25400 | 25400 | 25400 | 25350 | 1792 |
| 585 | 20240508 | 094400 | 2826157550 | 25400 | 25400 | 25450 | 25400 | 567 |
| 586 | 20240508 | 094300 | 2811749250 | 25400 | 25450 | 25450 | 25400 | 2923 |
| 587 | 20240508 | 094200 | 2737476200 | 25400 | 25450 | 25450 | 25400 | 436 |
| 588 | 20240508 | 094100 | 2726396600 | 25400 | 25450 | 25450 | 25400 | 1022 |
| 589 | 20240508 | 094000 | 2700418050 | 25400 | 25450 | 25450 | 25400 | 7304 |
| 590 | 20240508 | 093900 | 2514731150 | 25500 | 25550 | 25550 | 25500 | 3915 |
| 591 | 20240508 | 093800 | 2414876300 | 25550 | 25550 | 25550 | 25550 | 983 |
| 592 | 20240508 | 093700 | 2389760650 | 25600 | 25600 | 25650 | 25600 | 1128 |
| 593 | 20240508 | 093600 | 2360882850 | 25600 | 25650 | 25650 | 25600 | 479 |
| 594 | 20240508 | 093500 | 2348607250 | 25650 | 25650 | 25650 | 25600 | 387 |
| 595 | 20240508 | 093400 | 2338683800 | 25650 | 25600 | 25650 | 25600 | 751 |
| 596 | 20240508 | 093300 | 2319428500 | 25600 | 25550 | 25600 | 25550 | 330 |
| 597 | 20240508 | 093200 | 2310986700 | 25600 | 25600 | 25650 | 25600 | 442 |
| 598 | 20240508 | 093100 | 2299662300 | 25600 | 25700 | 25700 | 25600 | 2636 |
| 599 | 20240508 | 093000 | 2232102750 | 25700 | 25600 | 25700 | 25600 | 2872 |
| 600 | 20240508 | 092900 | 2158467900 | 25550 | 25550 | 25550 | 25550 | 483 |
| 601 | 20240508 | 092800 | 2146127250 | 25600 | 25550 | 25600 | 25550 | 281 |
| 602 | 20240508 | 092700 | 2138941250 | 25550 | 25500 | 25550 | 25450 | 261 |
| 603 | 20240508 | 092600 | 2132286050 | 25450 | 25500 | 25500 | 25450 | 280 |
| 604 | 20240508 | 092500 | 2125158800 | 25450 | 25550 | 25550 | 25450 | 2723 |
| 605 | 20240508 | 092400 | 2055806250 | 25550 | 25600 | 25600 | 25500 | 2718 |
| 606 | 20240508 | 092300 | 1986424000 | 25550 | 25550 | 25600 | 25550 | 441 |
| 607 | 20240508 | 092200 | 1975143250 | 25600 | 25550 | 25600 | 25550 | 514 |
| 608 | 20240508 | 092100 | 1962004550 | 25550 | 25650 | 25650 | 25550 | 1092 |
| 609 | 20240508 | 092000 | 1934054450 | 25650 | 25700 | 25700 | 25650 | 370 |
| 610 | 20240508 | 091900 | 1924556200 | 25700 | 25700 | 25750 | 25600 | 2759 |
| 611 | 20240508 | 091800 | 1853673750 | 25750 | 25700 | 25750 | 25700 | 805 |
| 612 | 20240508 | 091700 | 1832966150 | 25750 | 25500 | 25750 | 25500 | 1847 |
| 613 | 20240508 | 091600 | 1785610350 | 25500 | 25500 | 25550 | 25500 | 2922 |
| 614 | 20240508 | 091500 | 1711001800 | 25500 | 25450 | 25650 | 25450 | 725 |
| 615 | 20240508 | 091400 | 1692510350 | 25450 | 25650 | 25700 | 25450 | 2626 |
| 616 | 20240508 | 091300 | 1625352300 | 25650 | 25600 | 25700 | 25600 | 755 |
| 617 | 20240508 | 091200 | 1605996150 | 25600 | 25700 | 25750 | 25600 | 2231 |
| 618 | 20240508 | 091100 | 1548775450 | 25700 | 25700 | 25750 | 25650 | 2695 |
| 619 | 20240508 | 091000 | 1479488850 | 25750 | 25600 | 25750 | 25600 | 1627 |
| 620 | 20240508 | 090900 | 1437754400 | 25600 | 25850 | 25850 | 25600 | 3132 |
| 621 | 20240508 | 090800 | 1357129050 | 25850 | 25800 | 25900 | 25750 | 4568 |
| 622 | 20240508 | 090700 | 1239115850 | 25850 | 25850 | 25900 | 25800 | 8307 |
| 623 | 20240508 | 090600 | 1024256900 | 25850 | 25600 | 25850 | 25600 | 11817 |
| 624 | 20240508 | 090500 | 720280050 | 25600 | 25250 | 25600 | 25250 | 10515 |
| 625 | 20240508 | 090400 | 452412000 | 25250 | 25050 | 25300 | 25050 | 2122 |
| 626 | 20240508 | 090300 | 398966800 | 25050 | 24900 | 25100 | 24850 | 2058 |
| 627 | 20240508 | 090200 | 347681650 | 24900 | 25000 | 25000 | 24900 | 1748 |
| 628 | 20240508 | 090100 | 304047850 | 25050 | 24950 | 25050 | 24750 | 2721 |
| 629 | 20240508 | 090000 | 236367150 | 24950 | 25150 | 25200 | 24950 | 9185 |