32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 183900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 193682 |
| 3 | 20240509 | 183800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240509 | 183700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240509 | 183600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240509 | 183500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240509 | 183400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240509 | 183300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240509 | 183200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240509 | 183100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240509 | 183000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240509 | 182900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240509 | 182800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240509 | 182700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240509 | 182600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240509 | 182500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240509 | 182400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240509 | 182300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240509 | 182200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240509 | 182100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240509 | 182000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240509 | 181900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240509 | 181800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240509 | 181700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240509 | 181600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240509 | 181500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240509 | 181400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240509 | 181300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240509 | 181200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240509 | 181100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240509 | 181000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240509 | 180900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 193682 |
| 33 | 20240509 | 180800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240509 | 180700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240509 | 180600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240509 | 180500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240509 | 180400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240509 | 180300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240509 | 180200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240509 | 180100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240509 | 180000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240509 | 175900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240509 | 175800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240509 | 175700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240509 | 175600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240509 | 175500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240509 | 175400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240509 | 175300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240509 | 175200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240509 | 175100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240509 | 175000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240509 | 174900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240509 | 174800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240509 | 174700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240509 | 174600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240509 | 174500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240509 | 174400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240509 | 174300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240509 | 174200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240509 | 174100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240509 | 174000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240509 | 173900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 193682 |
| 63 | 20240509 | 173800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240509 | 173700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240509 | 173600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240509 | 173500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240509 | 173400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240509 | 173300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240509 | 173200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240509 | 173100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240509 | 173000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240509 | 172900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240509 | 172800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240509 | 172700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240509 | 172600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240509 | 172500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240509 | 172400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240509 | 172300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240509 | 172200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240509 | 172100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240509 | 172000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240509 | 171900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240509 | 171800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240509 | 171700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240509 | 171600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240509 | 171500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240509 | 171400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240509 | 171300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240509 | 171200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240509 | 171100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240509 | 171000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240509 | 170900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 193682 |
| 93 | 20240509 | 170800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240509 | 170700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240509 | 170600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240509 | 170500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240509 | 170400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240509 | 170300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240509 | 170200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240509 | 170100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240509 | 170000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240509 | 165900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240509 | 165800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240509 | 165700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240509 | 165600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240509 | 165500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240509 | 165400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240509 | 165300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240509 | 165200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240509 | 165100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240509 | 165000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240509 | 164900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240509 | 164800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240509 | 164700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240509 | 164600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240509 | 164500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240509 | 164400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240509 | 164300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240509 | 164200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240509 | 164100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240509 | 164000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240509 | 163900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 193682 |
| 123 | 20240509 | 163800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240509 | 163700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240509 | 163600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240509 | 163500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240509 | 163400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240509 | 163300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240509 | 163200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240509 | 163100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240509 | 163000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240509 | 162900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240509 | 162800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240509 | 162700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240509 | 162600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240509 | 162500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240509 | 162400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240509 | 162300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240509 | 162200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240509 | 162100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240509 | 162000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240509 | 161900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240509 | 161800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240509 | 161700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240509 | 161600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240509 | 161500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240509 | 161400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240509 | 161300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240509 | 161200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240509 | 161100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240509 | 161000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240509 | 160900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 193682 |
| 153 | 20240509 | 160800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240509 | 160700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240509 | 160600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240509 | 160500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240509 | 160400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240509 | 160300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240509 | 160200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240509 | 160100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240509 | 160000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240509 | 155900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240509 | 155800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240509 | 155700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240509 | 155600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240509 | 155500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240509 | 155400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240509 | 155300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240509 | 155200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240509 | 155100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240509 | 155000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240509 | 154900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240509 | 154800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240509 | 154700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240509 | 154600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240509 | 154500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240509 | 154400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240509 | 154300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240509 | 154200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240509 | 154100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240509 | 154000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240509 | 153900 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 193682 |
| 183 | 20240509 | 153800 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240509 | 153700 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240509 | 153600 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240509 | 153500 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240509 | 153400 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20240509 | 153300 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240509 | 153200 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240509 | 153100 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240509 | 153000 | 25541285450 | 21900 | 21900 | 21900 | 21900 | 193682 |
| 192 | 20240509 | 152900 | 21299649650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 193 | 20240509 | 152800 | 21299649650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 194 | 20240509 | 152700 | 21299649650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 195 | 20240509 | 152600 | 21299649650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 196 | 20240509 | 152500 | 21299649650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 197 | 20240509 | 152400 | 21299649650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 198 | 20240509 | 152300 | 21299649650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 199 | 20240509 | 152200 | 21299649650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 200 | 20240509 | 152100 | 21299649650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 201 | 20240509 | 152000 | 21299649650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 202 | 20240509 | 151900 | 21299649650 | 21850 | 21850 | 21900 | 21850 | 1793 |
| 203 | 20240509 | 151800 | 21260439350 | 21850 | 21900 | 21900 | 21850 | 1441 |
| 204 | 20240509 | 151700 | 21228900000 | 21850 | 21850 | 21900 | 21850 | 2316 |
| 205 | 20240509 | 151600 | 21178197850 | 21900 | 21850 | 21900 | 21850 | 1766 |
| 206 | 20240509 | 151500 | 21139561150 | 21900 | 21850 | 21900 | 21850 | 996 |
| 207 | 20240509 | 151400 | 21117765400 | 21900 | 21900 | 21950 | 21850 | 2635 |
| 208 | 20240509 | 151300 | 21060059900 | 21900 | 21950 | 21950 | 21850 | 5257 |
| 209 | 20240509 | 151200 | 20944909700 | 21950 | 21900 | 21950 | 21900 | 1764 |
| 210 | 20240509 | 151100 | 20906250400 | 21950 | 21900 | 21950 | 21900 | 2643 |
| 211 | 20240509 | 151000 | 20848304250 | 21900 | 21900 | 21950 | 21900 | 2053 |
| 212 | 20240509 | 150900 | 20803290400 | 21900 | 21900 | 21950 | 21900 | 3515 |
| 213 | 20240509 | 150800 | 20726227500 | 21900 | 21950 | 21950 | 21900 | 1973 |
| 214 | 20240509 | 150700 | 20682989550 | 21950 | 21950 | 21950 | 21900 | 1191 |
| 215 | 20240509 | 150600 | 20656895800 | 21950 | 21950 | 21950 | 21900 | 1007 |
| 216 | 20240509 | 150500 | 20634821200 | 21950 | 21900 | 21950 | 21900 | 2065 |
| 217 | 20240509 | 150400 | 20589542350 | 21950 | 21900 | 21950 | 21900 | 979 |
| 218 | 20240509 | 150300 | 20568086350 | 21900 | 21950 | 21950 | 21900 | 1482 |
| 219 | 20240509 | 150200 | 20535616100 | 21900 | 21950 | 21950 | 21900 | 855 |
| 220 | 20240509 | 150100 | 20516866400 | 21900 | 21900 | 21950 | 21900 | 1841 |
| 221 | 20240509 | 150000 | 20476493350 | 21900 | 21950 | 21950 | 21900 | 1016 |
| 222 | 20240509 | 145900 | 20454199000 | 21950 | 21950 | 21950 | 21900 | 1368 |
| 223 | 20240509 | 145800 | 20424202500 | 21900 | 21950 | 21950 | 21900 | 874 |
| 224 | 20240509 | 145700 | 20405020900 | 21950 | 21950 | 21950 | 21900 | 1305 |
| 225 | 20240509 | 145600 | 20376385500 | 21950 | 21950 | 21950 | 21900 | 888 |
| 226 | 20240509 | 145500 | 20356895950 | 21950 | 21950 | 21950 | 21900 | 1798 |
| 227 | 20240509 | 145400 | 20317482050 | 21950 | 21950 | 21950 | 21900 | 2182 |
| 228 | 20240509 | 145300 | 20269639750 | 21900 | 21950 | 21950 | 21900 | 1295 |
| 229 | 20240509 | 145200 | 20241259100 | 21950 | 21900 | 21950 | 21900 | 1736 |
| 230 | 20240509 | 145100 | 20203168250 | 21950 | 21950 | 21950 | 21900 | 1120 |
| 231 | 20240509 | 145000 | 20178594100 | 21900 | 21950 | 21950 | 21900 | 1961 |
| 232 | 20240509 | 144900 | 20135591350 | 21950 | 21950 | 21950 | 21900 | 1349 |
| 233 | 20240509 | 144800 | 20106031150 | 21950 | 21950 | 21950 | 21900 | 1212 |
| 234 | 20240509 | 144700 | 20079438500 | 21950 | 21900 | 21950 | 21900 | 1275 |
| 235 | 20240509 | 144600 | 20051499700 | 21900 | 21950 | 21950 | 21900 | 3691 |
| 236 | 20240509 | 144500 | 19970581600 | 21950 | 21950 | 21950 | 21900 | 2991 |
| 237 | 20240509 | 144400 | 19905040450 | 21950 | 21950 | 21950 | 21900 | 1093 |
| 238 | 20240509 | 144300 | 19881079900 | 21950 | 21900 | 21950 | 21900 | 804 |
| 239 | 20240509 | 144200 | 19863449800 | 21950 | 21950 | 21950 | 21900 | 2813 |
| 240 | 20240509 | 144100 | 19801752900 | 21900 | 21900 | 21950 | 21900 | 2542 |
| 241 | 20240509 | 144000 | 19746051450 | 21900 | 21900 | 21950 | 21900 | 1426 |
| 242 | 20240509 | 143900 | 19714798900 | 21900 | 21950 | 21950 | 21900 | 1124 |
| 243 | 20240509 | 143800 | 19690142450 | 21950 | 21950 | 21950 | 21900 | 1750 |
| 244 | 20240509 | 143700 | 19651773100 | 21900 | 21950 | 21950 | 21900 | 905 |
| 245 | 20240509 | 143600 | 19631916100 | 21950 | 21900 | 21950 | 21900 | 938 |
| 246 | 20240509 | 143500 | 19611348350 | 21950 | 21950 | 21950 | 21900 | 1944 |
| 247 | 20240509 | 143400 | 19568721850 | 21900 | 21950 | 21950 | 21900 | 788 |
| 248 | 20240509 | 143300 | 19551440300 | 21950 | 21950 | 21950 | 21900 | 827 |
| 249 | 20240509 | 143200 | 19533292350 | 21900 | 21950 | 21950 | 21900 | 629 |
| 250 | 20240509 | 143100 | 19519492200 | 21950 | 21950 | 21950 | 21900 | 1210 |
| 251 | 20240509 | 143000 | 19492943650 | 21950 | 21900 | 21950 | 21900 | 673 |
| 252 | 20240509 | 142900 | 19478178200 | 21900 | 21900 | 21950 | 21900 | 2630 |
| 253 | 20240509 | 142800 | 19420454300 | 21950 | 21950 | 21950 | 21900 | 809 |
| 254 | 20240509 | 142700 | 19402703650 | 21950 | 21950 | 21950 | 21900 | 1378 |
| 255 | 20240509 | 142600 | 19372464350 | 21950 | 21900 | 21950 | 21900 | 699 |
| 256 | 20240509 | 142500 | 19357128650 | 21950 | 21950 | 21950 | 21900 | 528 |
| 257 | 20240509 | 142400 | 19345539450 | 21950 | 21950 | 21950 | 21900 | 2251 |
| 258 | 20240509 | 142300 | 19296197000 | 21900 | 21900 | 21950 | 21900 | 2118 |
| 259 | 20240509 | 142200 | 19249772950 | 21950 | 21900 | 21950 | 21850 | 1236 |
| 260 | 20240509 | 142100 | 19222689750 | 21900 | 21900 | 21900 | 21850 | 1103 |
| 261 | 20240509 | 142000 | 19198542100 | 21900 | 21850 | 21900 | 21850 | 566 |
| 262 | 20240509 | 141900 | 19186147400 | 21900 | 21850 | 21900 | 21850 | 1611 |
| 263 | 20240509 | 141800 | 19150900800 | 21850 | 21950 | 21950 | 21850 | 14322 |
| 264 | 20240509 | 141700 | 18837869550 | 21950 | 21950 | 21950 | 21900 | 748 |
| 265 | 20240509 | 141600 | 18821465400 | 21900 | 21950 | 21950 | 21900 | 1356 |
| 266 | 20240509 | 141500 | 18791739650 | 21900 | 21950 | 21950 | 21900 | 1332 |
| 267 | 20240509 | 141400 | 18762535050 | 21950 | 21950 | 21950 | 21900 | 307 |
| 268 | 20240509 | 141300 | 18755799800 | 21950 | 21950 | 21950 | 21900 | 733 |
| 269 | 20240509 | 141200 | 18739724100 | 21900 | 21950 | 21950 | 21900 | 982 |
| 270 | 20240509 | 141100 | 18718177600 | 21950 | 21900 | 21950 | 21900 | 577 |
| 271 | 20240509 | 141000 | 18705523250 | 21900 | 21950 | 21950 | 21900 | 882 |
| 272 | 20240509 | 140900 | 18686194100 | 21950 | 21900 | 21950 | 21900 | 869 |
| 273 | 20240509 | 140800 | 18667134350 | 21900 | 21850 | 21900 | 21850 | 1650 |
| 274 | 20240509 | 140700 | 18631010600 | 21900 | 21900 | 21900 | 21850 | 767 |
| 275 | 20240509 | 140600 | 18614213650 | 21900 | 21850 | 21900 | 21850 | 464 |
| 276 | 20240509 | 140500 | 18604053600 | 21900 | 21900 | 21900 | 21850 | 563 |
| 277 | 20240509 | 140400 | 18591732950 | 21900 | 21850 | 21900 | 21850 | 708 |
| 278 | 20240509 | 140300 | 18576230850 | 21900 | 21900 | 21900 | 21850 | 1814 |
| 279 | 20240509 | 140200 | 18536505400 | 21900 | 21900 | 21900 | 21850 | 604 |
| 280 | 20240509 | 140100 | 18523284400 | 21900 | 21900 | 21900 | 21850 | 710 |
| 281 | 20240509 | 140000 | 18507736700 | 21900 | 21900 | 21900 | 21850 | 1520 |
| 282 | 20240509 | 135900 | 18474460500 | 21900 | 21850 | 21900 | 21850 | 347 |
| 283 | 20240509 | 135800 | 18466862200 | 21900 | 21900 | 21900 | 21850 | 500 |
| 284 | 20240509 | 135700 | 18455913900 | 21900 | 21900 | 21900 | 21850 | 1095 |
| 285 | 20240509 | 135600 | 18431949000 | 21900 | 21950 | 21950 | 21850 | 700 |
| 286 | 20240509 | 135500 | 18416597650 | 21900 | 21850 | 21950 | 21850 | 496 |
| 287 | 20240509 | 135400 | 18405735450 | 21900 | 21900 | 21900 | 21850 | 520 |
| 288 | 20240509 | 135300 | 18394348250 | 21900 | 21900 | 21900 | 21850 | 702 |
| 289 | 20240509 | 135200 | 18378977750 | 21900 | 21900 | 21950 | 21900 | 662 |
| 290 | 20240509 | 135100 | 18364459350 | 21950 | 21900 | 21950 | 21850 | 1578 |
| 291 | 20240509 | 135000 | 18329890600 | 21900 | 21900 | 21900 | 21850 | 471 |
| 292 | 20240509 | 134900 | 18319576000 | 21900 | 21900 | 21950 | 21850 | 1513 |
| 293 | 20240509 | 134800 | 18286446100 | 21950 | 21900 | 21950 | 21850 | 8845 |
| 294 | 20240509 | 134700 | 18093052400 | 21950 | 21950 | 21950 | 21900 | 369 |
| 295 | 20240509 | 134600 | 18084962450 | 21950 | 21900 | 21950 | 21900 | 529 |
| 296 | 20240509 | 134500 | 18073355550 | 21950 | 21900 | 21950 | 21900 | 819 |
| 297 | 20240509 | 134400 | 18055383700 | 21950 | 21850 | 21950 | 21850 | 1019 |
| 298 | 20240509 | 134300 | 18033053550 | 21900 | 21900 | 21950 | 21850 | 8826 |
| 299 | 20240509 | 134200 | 17839872450 | 21900 | 21950 | 21950 | 21850 | 17349 |
| 300 | 20240509 | 134100 | 17460183150 | 21900 | 21950 | 22000 | 21900 | 11548 |
| 301 | 20240509 | 134000 | 17206673000 | 21950 | 21950 | 22000 | 21900 | 2507 |
| 302 | 20240509 | 133900 | 17151568000 | 21950 | 22000 | 22000 | 21900 | 730 |
| 303 | 20240509 | 133800 | 17135550950 | 22000 | 21950 | 22000 | 21900 | 8482 |
| 304 | 20240509 | 133700 | 16949396750 | 21950 | 21900 | 21950 | 21900 | 289 |
| 305 | 20240509 | 133600 | 16943058450 | 21950 | 21900 | 21950 | 21900 | 671 |
| 306 | 20240509 | 133500 | 16928336600 | 21900 | 21900 | 21950 | 21900 | 917 |
| 307 | 20240509 | 133400 | 16908237500 | 21950 | 21850 | 21950 | 21850 | 653 |
| 308 | 20240509 | 133300 | 16893928850 | 21900 | 21900 | 21950 | 21850 | 2344 |
| 309 | 20240509 | 133200 | 16842596600 | 21950 | 21950 | 21950 | 21900 | 458 |
| 310 | 20240509 | 133100 | 16832544050 | 21950 | 21950 | 21950 | 21900 | 821 |
| 311 | 20240509 | 133000 | 16814549750 | 21950 | 21950 | 21950 | 21900 | 2343 |
| 312 | 20240509 | 132900 | 16763193200 | 21950 | 21950 | 21950 | 21900 | 605 |
| 313 | 20240509 | 132800 | 16749933350 | 21950 | 21900 | 21950 | 21900 | 767 |
| 314 | 20240509 | 132700 | 16733112600 | 21950 | 21950 | 21950 | 21850 | 21650 |
| 315 | 20240509 | 132600 | 16259527300 | 21950 | 21900 | 21950 | 21900 | 1402 |
| 316 | 20240509 | 132500 | 16228772750 | 21900 | 21900 | 21950 | 21850 | 936 |
| 317 | 20240509 | 132400 | 16208243950 | 21950 | 21950 | 21950 | 21900 | 680 |
| 318 | 20240509 | 132300 | 16193339100 | 21950 | 21900 | 21950 | 21900 | 3523 |
| 319 | 20240509 | 132200 | 16116165050 | 21850 | 21850 | 21900 | 21850 | 1300 |
| 320 | 20240509 | 132100 | 16087699800 | 21900 | 21850 | 21900 | 21850 | 1279 |
| 321 | 20240509 | 132000 | 16059724200 | 21900 | 21850 | 21900 | 21850 | 1508 |
| 322 | 20240509 | 131900 | 16026771700 | 21850 | 21850 | 21900 | 21850 | 1438 |
| 323 | 20240509 | 131800 | 15995324100 | 21900 | 21850 | 21900 | 21850 | 987 |
| 324 | 20240509 | 131700 | 15973728850 | 21900 | 21900 | 21900 | 21850 | 637 |
| 325 | 20240509 | 131600 | 15959787150 | 21900 | 21850 | 21900 | 21850 | 791 |
| 326 | 20240509 | 131500 | 15942491700 | 21900 | 21900 | 21900 | 21850 | 1863 |
| 327 | 20240509 | 131400 | 15901725600 | 21850 | 21850 | 21900 | 21850 | 778 |
| 328 | 20240509 | 131300 | 15884723900 | 21900 | 21900 | 21900 | 21850 | 792 |
| 329 | 20240509 | 131200 | 15867391300 | 21900 | 21900 | 21900 | 21850 | 930 |
| 330 | 20240509 | 131100 | 15847063250 | 21900 | 21900 | 21900 | 21850 | 887 |
| 331 | 20240509 | 131000 | 15827642500 | 21900 | 21850 | 21900 | 21850 | 448 |
| 332 | 20240509 | 130900 | 15817840100 | 21850 | 21900 | 21900 | 21850 | 527 |
| 333 | 20240509 | 130800 | 15806299300 | 21850 | 21850 | 21900 | 21850 | 1365 |
| 334 | 20240509 | 130700 | 15776464750 | 21900 | 21900 | 21900 | 21850 | 1406 |
| 335 | 20240509 | 130600 | 15745693000 | 21900 | 21900 | 21900 | 21850 | 390 |
| 336 | 20240509 | 130500 | 15737157150 | 21900 | 21850 | 21900 | 21850 | 649 |
| 337 | 20240509 | 130400 | 15722961950 | 21850 | 21900 | 21900 | 21850 | 790 |
| 338 | 20240509 | 130300 | 15705682250 | 21850 | 21900 | 21900 | 21850 | 1501 |
| 339 | 20240509 | 130200 | 15672822900 | 21900 | 21900 | 21900 | 21850 | 358 |
| 340 | 20240509 | 130100 | 15664988800 | 21850 | 21900 | 21900 | 21850 | 1076 |
| 341 | 20240509 | 130000 | 15641452200 | 21850 | 21900 | 21950 | 21850 | 6169 |
| 342 | 20240509 | 125900 | 15506430900 | 21950 | 21950 | 21950 | 21900 | 1022 |
| 343 | 20240509 | 125800 | 15484008650 | 21950 | 21900 | 21950 | 21900 | 899 |
| 344 | 20240509 | 125700 | 15464304100 | 21900 | 21950 | 21950 | 21900 | 682 |
| 345 | 20240509 | 125600 | 15449341150 | 21950 | 21900 | 21950 | 21900 | 1121 |
| 346 | 20240509 | 125500 | 15424735450 | 21900 | 21950 | 21950 | 21850 | 1170 |
| 347 | 20240509 | 125400 | 15399093000 | 21900 | 21900 | 21900 | 21850 | 660 |
| 348 | 20240509 | 125300 | 15384662200 | 21900 | 21850 | 21950 | 21850 | 348 |
| 349 | 20240509 | 125200 | 15377045300 | 21900 | 21850 | 21900 | 21850 | 816 |
| 350 | 20240509 | 125100 | 15359183550 | 21850 | 21850 | 21900 | 21850 | 292 |
| 351 | 20240509 | 125000 | 15352789150 | 21900 | 21900 | 21900 | 21850 | 333 |
| 352 | 20240509 | 124900 | 15345500000 | 21900 | 21900 | 21900 | 21850 | 664 |
| 353 | 20240509 | 124800 | 15330973950 | 21900 | 21950 | 21950 | 21850 | 2836 |
| 354 | 20240509 | 124700 | 15268855450 | 21900 | 21950 | 21950 | 21900 | 374 |
| 355 | 20240509 | 124600 | 15260662500 | 21900 | 21900 | 21950 | 21900 | 1109 |
| 356 | 20240509 | 124500 | 15236357000 | 21900 | 21900 | 21950 | 21900 | 59 |
| 357 | 20240509 | 124400 | 15235064450 | 21900 | 21900 | 21950 | 21900 | 1257 |
| 358 | 20240509 | 124300 | 15207505100 | 21950 | 21850 | 21950 | 21850 | 1564 |
| 359 | 20240509 | 124200 | 15173253450 | 21850 | 21900 | 21900 | 21850 | 1407 |
| 360 | 20240509 | 124100 | 15142454200 | 21850 | 21850 | 21900 | 21850 | 224 |
| 361 | 20240509 | 124000 | 15137558450 | 21900 | 21900 | 21950 | 21800 | 18310 |
| 362 | 20240509 | 123900 | 14737281500 | 21950 | 21950 | 21950 | 21900 | 652 |
| 363 | 20240509 | 123800 | 14722981350 | 21950 | 21950 | 21950 | 21900 | 357 |
| 364 | 20240509 | 123700 | 14715151950 | 21950 | 21900 | 21950 | 21900 | 1080 |
| 365 | 20240509 | 123600 | 14691470750 | 21900 | 21950 | 21950 | 21900 | 764 |
| 366 | 20240509 | 123500 | 14674723900 | 21900 | 21950 | 21950 | 21900 | 96 |
| 367 | 20240509 | 123400 | 14672621050 | 21900 | 21900 | 21950 | 21850 | 854 |
| 368 | 20240509 | 123300 | 14653927900 | 21900 | 21850 | 21950 | 21800 | 2819 |
| 369 | 20240509 | 123200 | 14592322250 | 21800 | 21900 | 21950 | 21800 | 34388 |
| 370 | 20240509 | 123100 | 13840200800 | 21950 | 22000 | 22000 | 21950 | 802 |
| 371 | 20240509 | 123000 | 13822589950 | 21950 | 22000 | 22000 | 21950 | 527 |
| 372 | 20240509 | 122900 | 13811009500 | 21950 | 21950 | 22000 | 21950 | 1020 |
| 373 | 20240509 | 122800 | 13788600600 | 21950 | 21950 | 22000 | 21950 | 1041 |
| 374 | 20240509 | 122700 | 13765730750 | 22000 | 21950 | 22000 | 21950 | 425 |
| 375 | 20240509 | 122600 | 13756400650 | 21950 | 21950 | 22000 | 21900 | 534 |
| 376 | 20240509 | 122500 | 13744679450 | 22000 | 22000 | 22000 | 21950 | 848 |
| 377 | 20240509 | 122400 | 13726036500 | 21950 | 22000 | 22000 | 21950 | 831 |
| 378 | 20240509 | 122300 | 13707785950 | 22000 | 22000 | 22000 | 21950 | 2066 |
| 379 | 20240509 | 122200 | 13662433150 | 21950 | 21950 | 22000 | 21950 | 575 |
| 380 | 20240509 | 122100 | 13649793800 | 21950 | 21950 | 22000 | 21950 | 1241 |
| 381 | 20240509 | 122000 | 13622534000 | 22000 | 22000 | 22000 | 21950 | 302 |
| 382 | 20240509 | 121900 | 13615891850 | 21950 | 22000 | 22000 | 21950 | 888 |
| 383 | 20240509 | 121800 | 13596388700 | 21950 | 21950 | 22000 | 21950 | 1326 |
| 384 | 20240509 | 121700 | 13567251050 | 21950 | 21950 | 22000 | 21900 | 9242 |
| 385 | 20240509 | 121600 | 13364627400 | 21950 | 21950 | 22000 | 21950 | 3530 |
| 386 | 20240509 | 121500 | 13287125550 | 21950 | 21950 | 22000 | 21950 | 1224 |
| 387 | 20240509 | 121400 | 13260252800 | 22000 | 21950 | 22000 | 21950 | 844 |
| 388 | 20240509 | 121300 | 13241697400 | 21950 | 22000 | 22000 | 21950 | 898 |
| 389 | 20240509 | 121200 | 13221964800 | 21950 | 21950 | 22000 | 21950 | 616 |
| 390 | 20240509 | 121100 | 13208441200 | 21950 | 22000 | 22000 | 21950 | 555 |
| 391 | 20240509 | 121000 | 13196247550 | 22000 | 21950 | 22000 | 21950 | 1396 |
| 392 | 20240509 | 120900 | 13165576250 | 21950 | 21950 | 22000 | 21950 | 639 |
| 393 | 20240509 | 120800 | 13151518950 | 22000 | 22000 | 22000 | 21950 | 240 |
| 394 | 20240509 | 120700 | 13146250250 | 22000 | 22000 | 22000 | 21950 | 3014 |
| 395 | 20240509 | 120600 | 13080072600 | 21950 | 22000 | 22000 | 21950 | 792 |
| 396 | 20240509 | 120500 | 13062665850 | 22000 | 21950 | 22000 | 21950 | 434 |
| 397 | 20240509 | 120400 | 13053129200 | 21950 | 21950 | 22000 | 21950 | 1500 |
| 398 | 20240509 | 120300 | 13020196550 | 22000 | 21950 | 22000 | 21950 | 464 |
| 399 | 20240509 | 120200 | 13010000950 | 21950 | 21950 | 22000 | 21950 | 709 |
| 400 | 20240509 | 120100 | 12994418700 | 22000 | 22000 | 22000 | 21950 | 953 |
| 401 | 20240509 | 120000 | 12973482250 | 22000 | 22000 | 22000 | 21950 | 605 |
| 402 | 20240509 | 115900 | 12960201650 | 21950 | 22000 | 22000 | 21950 | 1829 |
| 403 | 20240509 | 115800 | 12920023450 | 21950 | 21950 | 22000 | 21950 | 705 |
| 404 | 20240509 | 115700 | 12904540950 | 21900 | 21950 | 22000 | 21900 | 2221 |
| 405 | 20240509 | 115600 | 12855821150 | 22000 | 21950 | 22000 | 21900 | 1456 |
| 406 | 20240509 | 115500 | 12823861900 | 21950 | 21900 | 21950 | 21900 | 1254 |
| 407 | 20240509 | 115400 | 12796368500 | 21900 | 21900 | 21950 | 21850 | 1605 |
| 408 | 20240509 | 115300 | 12761276750 | 21950 | 22000 | 22000 | 21850 | 33901 |
| 409 | 20240509 | 115200 | 12018396900 | 21950 | 21950 | 22000 | 21950 | 1636 |
| 410 | 20240509 | 115100 | 11982483150 | 22000 | 21950 | 22000 | 21950 | 913 |
| 411 | 20240509 | 115000 | 11962412950 | 21950 | 22000 | 22000 | 21950 | 209 |
| 412 | 20240509 | 114900 | 11957817350 | 21950 | 21950 | 22000 | 21950 | 883 |
| 413 | 20240509 | 114800 | 11938422500 | 21950 | 22000 | 22000 | 21950 | 292 |
| 414 | 20240509 | 114700 | 11932012650 | 22000 | 21950 | 22000 | 21950 | 16567 |
| 415 | 20240509 | 114600 | 11568329000 | 21950 | 22000 | 22000 | 21950 | 1068 |
| 416 | 20240509 | 114500 | 11544886100 | 21950 | 21950 | 22000 | 21950 | 1485 |
| 417 | 20240509 | 114400 | 11512274050 | 21950 | 22000 | 22000 | 21950 | 477 |
| 418 | 20240509 | 114300 | 11501793250 | 21950 | 22000 | 22000 | 21950 | 935 |
| 419 | 20240509 | 114200 | 11481239950 | 22000 | 22000 | 22000 | 21950 | 274 |
| 420 | 20240509 | 114100 | 11475215200 | 21950 | 22000 | 22000 | 21950 | 718 |
| 421 | 20240509 | 114000 | 11459437200 | 21950 | 22000 | 22000 | 21950 | 610 |
| 422 | 20240509 | 113900 | 11446021350 | 22000 | 21950 | 22000 | 21950 | 614 |
| 423 | 20240509 | 113800 | 11432527200 | 22000 | 21950 | 22000 | 21950 | 283 |
| 424 | 20240509 | 113700 | 11426302700 | 22000 | 21950 | 22000 | 21950 | 738 |
| 425 | 20240509 | 113600 | 11410092800 | 21950 | 22000 | 22000 | 21950 | 1382 |
| 426 | 20240509 | 113500 | 11379699000 | 22000 | 22000 | 22000 | 21950 | 282 |
| 427 | 20240509 | 113400 | 11373498800 | 22000 | 21950 | 22000 | 21950 | 455 |
| 428 | 20240509 | 113300 | 11363500900 | 22000 | 22000 | 22000 | 21950 | 809 |
| 429 | 20240509 | 113200 | 11345709900 | 21950 | 22000 | 22000 | 21950 | 862 |
| 430 | 20240509 | 113100 | 11326752000 | 21950 | 22000 | 22000 | 21950 | 390 |
| 431 | 20240509 | 113000 | 11318181600 | 21950 | 22000 | 22000 | 21950 | 469 |
| 432 | 20240509 | 112900 | 11307873250 | 22000 | 22000 | 22000 | 21950 | 775 |
| 433 | 20240509 | 112800 | 11290852450 | 21950 | 21950 | 22000 | 21950 | 841 |
| 434 | 20240509 | 112700 | 11272362150 | 21950 | 22000 | 22000 | 21950 | 564 |
| 435 | 20240509 | 112600 | 11259981000 | 22000 | 21950 | 22000 | 21950 | 558 |
| 436 | 20240509 | 112500 | 11247713850 | 22000 | 21950 | 22000 | 21950 | 451 |
| 437 | 20240509 | 112400 | 11237793200 | 22000 | 21950 | 22000 | 21950 | 842 |
| 438 | 20240509 | 112300 | 11219275900 | 21950 | 21950 | 22000 | 21950 | 462 |
| 439 | 20240509 | 112200 | 11209126000 | 21950 | 22000 | 22000 | 21950 | 1260 |
| 440 | 20240509 | 112100 | 11181456250 | 22000 | 22000 | 22000 | 21950 | 1010 |
| 441 | 20240509 | 112000 | 11159246250 | 22000 | 21950 | 22000 | 21950 | 573 |
| 442 | 20240509 | 111900 | 11146650650 | 21950 | 22000 | 22000 | 21950 | 149 |
| 443 | 20240509 | 111800 | 11143378100 | 21950 | 22000 | 22000 | 21950 | 2186 |
| 444 | 20240509 | 111700 | 11095382750 | 22000 | 21950 | 22000 | 21950 | 648 |
| 445 | 20240509 | 111600 | 11081132050 | 22000 | 21950 | 22000 | 21950 | 305 |
| 446 | 20240509 | 111500 | 11074422500 | 21950 | 22000 | 22000 | 21950 | 1049 |
| 447 | 20240509 | 111400 | 11051367550 | 22000 | 22000 | 22000 | 21950 | 477 |
| 448 | 20240509 | 111300 | 11040874950 | 21950 | 22000 | 22000 | 21950 | 631 |
| 449 | 20240509 | 111200 | 11027002400 | 21950 | 22000 | 22000 | 21950 | 1431 |
| 450 | 20240509 | 111100 | 10995536150 | 21950 | 21950 | 22000 | 21950 | 454 |
| 451 | 20240509 | 111000 | 10985562450 | 21950 | 21950 | 22000 | 21950 | 991 |
| 452 | 20240509 | 110900 | 10963799550 | 22000 | 22000 | 22000 | 21950 | 2481 |
| 453 | 20240509 | 110800 | 10909226300 | 22000 | 21950 | 22000 | 21950 | 679 |
| 454 | 20240509 | 110700 | 10894299050 | 21950 | 21950 | 22000 | 21950 | 431 |
| 455 | 20240509 | 110600 | 10884834050 | 21950 | 22000 | 22000 | 21950 | 321 |
| 456 | 20240509 | 110500 | 10877775050 | 22000 | 22000 | 22000 | 21950 | 1287 |
| 457 | 20240509 | 110400 | 10849488400 | 22000 | 22000 | 22000 | 21950 | 864 |
| 458 | 20240509 | 110300 | 10830482400 | 22000 | 22000 | 22000 | 21950 | 718 |
| 459 | 20240509 | 110200 | 10814687650 | 22000 | 22000 | 22000 | 21950 | 1761 |
| 460 | 20240509 | 110100 | 10775955400 | 22000 | 21950 | 22000 | 21950 | 659 |
| 461 | 20240509 | 110000 | 10761470850 | 22000 | 22000 | 22000 | 21950 | 535 |
| 462 | 20240509 | 105900 | 10749715750 | 22000 | 22000 | 22000 | 21950 | 936 |
| 463 | 20240509 | 105800 | 10729150100 | 22000 | 21950 | 22000 | 21950 | 582 |
| 464 | 20240509 | 105700 | 10716352800 | 22000 | 22000 | 22050 | 22000 | 4703 |
| 465 | 20240509 | 105600 | 10612875550 | 22000 | 22000 | 22050 | 22000 | 5060 |
| 466 | 20240509 | 105500 | 10501548750 | 22000 | 22000 | 22050 | 22000 | 699 |
| 467 | 20240509 | 105400 | 10486158750 | 22000 | 22050 | 22050 | 22000 | 556 |
| 468 | 20240509 | 105300 | 10473907200 | 22050 | 22000 | 22050 | 22000 | 2101 |
| 469 | 20240509 | 105200 | 10427664400 | 22000 | 22000 | 22050 | 22000 | 4110 |
| 470 | 20240509 | 105100 | 10337242000 | 22000 | 22000 | 22050 | 22000 | 1331 |
| 471 | 20240509 | 105000 | 10307929900 | 22000 | 22000 | 22050 | 22000 | 6990 |
| 472 | 20240509 | 104900 | 10154102250 | 22000 | 22000 | 22050 | 22000 | 402 |
| 473 | 20240509 | 104800 | 10145248250 | 22000 | 22000 | 22050 | 22000 | 2442 |
| 474 | 20240509 | 104700 | 10091424650 | 22000 | 22000 | 22050 | 22000 | 4151 |
| 475 | 20240509 | 104600 | 10000085050 | 22000 | 22000 | 22050 | 22000 | 4831 |
| 476 | 20240509 | 104500 | 9893783500 | 22050 | 22050 | 22050 | 22000 | 1308 |
| 477 | 20240509 | 104400 | 9864954450 | 22000 | 22050 | 22050 | 22000 | 1086 |
| 478 | 20240509 | 104300 | 9841052500 | 22000 | 22000 | 22050 | 22000 | 1686 |
| 479 | 20240509 | 104200 | 9803926700 | 22050 | 22000 | 22050 | 22000 | 1668 |
| 480 | 20240509 | 104100 | 9767190750 | 22050 | 22050 | 22050 | 22000 | 3006 |
| 481 | 20240509 | 104000 | 9701040550 | 22050 | 22000 | 22050 | 22000 | 458 |
| 482 | 20240509 | 103900 | 9690948500 | 22050 | 22000 | 22050 | 22000 | 1594 |
| 483 | 20240509 | 103800 | 9655848000 | 22000 | 22000 | 22050 | 22000 | 3452 |
| 484 | 20240509 | 103700 | 9579872450 | 22000 | 22000 | 22050 | 22000 | 783 |
| 485 | 20240509 | 103600 | 9562634200 | 22000 | 22000 | 22050 | 22000 | 2199 |
| 486 | 20240509 | 103500 | 9514255550 | 22000 | 22000 | 22050 | 22000 | 1349 |
| 487 | 20240509 | 103400 | 9484540550 | 22000 | 22000 | 22050 | 22000 | 795 |
| 488 | 20240509 | 103300 | 9467048800 | 22000 | 22050 | 22050 | 22000 | 498 |
| 489 | 20240509 | 103200 | 9456080150 | 22000 | 22000 | 22050 | 22000 | 1653 |
| 490 | 20240509 | 103100 | 9419706950 | 22000 | 22000 | 22050 | 22000 | 1387 |
| 491 | 20240509 | 103000 | 9389163550 | 22000 | 22000 | 22050 | 22000 | 1339 |
| 492 | 20240509 | 102900 | 9359705300 | 22050 | 22000 | 22050 | 22000 | 515 |
| 493 | 20240509 | 102800 | 9348357300 | 22050 | 22050 | 22050 | 22000 | 1870 |
| 494 | 20240509 | 102700 | 9307129450 | 22050 | 22050 | 22050 | 22000 | 941 |
| 495 | 20240509 | 102600 | 9286389300 | 22050 | 22050 | 22050 | 22000 | 1216 |
| 496 | 20240509 | 102500 | 9259589800 | 22050 | 22000 | 22050 | 22000 | 322 |
| 497 | 20240509 | 102400 | 9252493650 | 22050 | 22050 | 22050 | 22000 | 820 |
| 498 | 20240509 | 102300 | 9234419700 | 22050 | 22000 | 22050 | 22000 | 939 |
| 499 | 20240509 | 102200 | 9213722050 | 22050 | 22050 | 22050 | 22000 | 483 |
| 500 | 20240509 | 102100 | 9203073050 | 22050 | 22050 | 22050 | 22000 | 10192 |
| 501 | 20240509 | 102000 | 8978345600 | 22000 | 22050 | 22050 | 22000 | 847 |
| 502 | 20240509 | 101900 | 8959670400 | 22000 | 22000 | 22050 | 22000 | 5948 |
| 503 | 20240509 | 101800 | 8828525100 | 22000 | 22000 | 22050 | 22000 | 524 |
| 504 | 20240509 | 101700 | 8816978900 | 22000 | 22000 | 22050 | 22000 | 402 |
| 505 | 20240509 | 101600 | 8808120300 | 22050 | 22050 | 22050 | 22000 | 980 |
| 506 | 20240509 | 101500 | 8786516900 | 22050 | 22000 | 22050 | 22000 | 6335 |
| 507 | 20240509 | 101400 | 8646837550 | 22050 | 22000 | 22050 | 22000 | 1186 |
| 508 | 20240509 | 101300 | 8620730950 | 22050 | 22050 | 22050 | 22000 | 502 |
| 509 | 20240509 | 101200 | 8609666800 | 22050 | 22050 | 22050 | 22000 | 7956 |
| 510 | 20240509 | 101100 | 8434545950 | 22000 | 22050 | 22050 | 22000 | 599 |
| 511 | 20240509 | 101000 | 8421350850 | 22050 | 22000 | 22050 | 22000 | 456 |
| 512 | 20240509 | 100900 | 8411307400 | 22000 | 22000 | 22050 | 22000 | 717 |
| 513 | 20240509 | 100800 | 8395517350 | 22050 | 22050 | 22050 | 22000 | 1135 |
| 514 | 20240509 | 100700 | 8370493550 | 22050 | 22050 | 22050 | 22000 | 872 |
| 515 | 20240509 | 100600 | 8351288850 | 22000 | 22000 | 22050 | 22000 | 939 |
| 516 | 20240509 | 100500 | 8330600700 | 22050 | 22050 | 22050 | 22000 | 815 |
| 517 | 20240509 | 100400 | 8312633550 | 22050 | 22000 | 22050 | 22000 | 3374 |
| 518 | 20240509 | 100300 | 8238250250 | 22050 | 22050 | 22100 | 22000 | 8130 |
| 519 | 20240509 | 100200 | 8058992050 | 22050 | 22100 | 22100 | 22050 | 2613 |
| 520 | 20240509 | 100100 | 8001362900 | 22100 | 22050 | 22100 | 22050 | 1312 |
| 521 | 20240509 | 100000 | 7972406700 | 22050 | 22050 | 22100 | 22050 | 2254 |
| 522 | 20240509 | 095900 | 7922694300 | 22050 | 22050 | 22100 | 22050 | 3203 |
| 523 | 20240509 | 095800 | 7851995250 | 22100 | 22050 | 22100 | 22050 | 1192 |
| 524 | 20240509 | 095700 | 7825676600 | 22100 | 22050 | 22100 | 22050 | 1612 |
| 525 | 20240509 | 095600 | 7790070550 | 22050 | 22050 | 22100 | 22050 | 1434 |
| 526 | 20240509 | 095500 | 7758416650 | 22050 | 22100 | 22100 | 22050 | 3858 |
| 527 | 20240509 | 095400 | 7673324300 | 22050 | 22100 | 22100 | 22050 | 1303 |
| 528 | 20240509 | 095300 | 7644553250 | 22100 | 22050 | 22100 | 22050 | 5423 |
| 529 | 20240509 | 095200 | 7524814700 | 22050 | 22050 | 22100 | 22050 | 923 |
| 530 | 20240509 | 095100 | 7504432500 | 22100 | 22100 | 22100 | 22050 | 2980 |
| 531 | 20240509 | 095000 | 7438705950 | 22100 | 22050 | 22100 | 22050 | 2325 |
| 532 | 20240509 | 094900 | 7387385650 | 22100 | 22100 | 22100 | 22050 | 3666 |
| 533 | 20240509 | 094800 | 7306476900 | 22050 | 22050 | 22100 | 22050 | 5338 |
| 534 | 20240509 | 094700 | 7188562850 | 22100 | 22050 | 22100 | 22050 | 1573 |
| 535 | 20240509 | 094600 | 7153861150 | 22050 | 22100 | 22100 | 22050 | 4563 |
| 536 | 20240509 | 094500 | 7053197000 | 22050 | 22050 | 22100 | 22050 | 1301 |
| 537 | 20240509 | 094400 | 7024467200 | 22100 | 22050 | 22100 | 22050 | 6105 |
| 538 | 20240509 | 094300 | 6889817750 | 22100 | 22050 | 22100 | 22050 | 8385 |
| 539 | 20240509 | 094200 | 6704889050 | 22050 | 22100 | 22100 | 22050 | 3858 |
| 540 | 20240509 | 094100 | 6619736700 | 22100 | 22050 | 22100 | 22050 | 1405 |
| 541 | 20240509 | 094000 | 6588714950 | 22050 | 22050 | 22100 | 22050 | 4349 |
| 542 | 20240509 | 093900 | 6492796200 | 22050 | 22050 | 22100 | 22050 | 1083 |
| 543 | 20240509 | 093800 | 6468880750 | 22050 | 22100 | 22100 | 22050 | 2855 |
| 544 | 20240509 | 093700 | 6405819850 | 22100 | 22050 | 22100 | 22050 | 2157 |
| 545 | 20240509 | 093600 | 6358182850 | 22100 | 22050 | 22100 | 22050 | 2344 |
| 546 | 20240509 | 093500 | 6306465300 | 22050 | 22050 | 22100 | 22050 | 2503 |
| 547 | 20240509 | 093400 | 6251193700 | 22100 | 22050 | 22100 | 22050 | 2604 |
| 548 | 20240509 | 093300 | 6193730300 | 22100 | 22050 | 22100 | 22050 | 2828 |
| 549 | 20240509 | 093200 | 6131283650 | 22050 | 22050 | 22100 | 22050 | 1115 |
| 550 | 20240509 | 093100 | 6106678600 | 22100 | 22100 | 22100 | 22050 | 4485 |
| 551 | 20240509 | 093000 | 6007745450 | 22050 | 22100 | 22100 | 22050 | 1998 |
| 552 | 20240509 | 092900 | 5963645100 | 22050 | 22050 | 22100 | 22050 | 3586 |
| 553 | 20240509 | 092800 | 5884523900 | 22050 | 22050 | 22100 | 22050 | 1515 |
| 554 | 20240509 | 092700 | 5851103250 | 22050 | 22050 | 22100 | 22050 | 2245 |
| 555 | 20240509 | 092600 | 5801568450 | 22050 | 22050 | 22100 | 22050 | 2856 |
| 556 | 20240509 | 092500 | 5738542950 | 22100 | 22050 | 22100 | 22050 | 2168 |
| 557 | 20240509 | 092400 | 5690717750 | 22050 | 22000 | 22100 | 22000 | 30206 |
| 558 | 20240509 | 092300 | 5024599850 | 22000 | 22050 | 22050 | 22000 | 3951 |
| 559 | 20240509 | 092200 | 4937626600 | 22000 | 22000 | 22050 | 22000 | 1140 |
| 560 | 20240509 | 092100 | 4912527600 | 22000 | 22050 | 22050 | 22000 | 2507 |
| 561 | 20240509 | 092000 | 4857343600 | 22050 | 22050 | 22050 | 22000 | 1664 |
| 562 | 20240509 | 091900 | 4820677100 | 22000 | 22050 | 22050 | 22000 | 2426 |
| 563 | 20240509 | 091800 | 4767244550 | 22000 | 22050 | 22050 | 22000 | 4933 |
| 564 | 20240509 | 091700 | 4658700600 | 22000 | 22050 | 22050 | 22000 | 4076 |
| 565 | 20240509 | 091600 | 4568955900 | 22050 | 22000 | 22050 | 22000 | 1731 |
| 566 | 20240509 | 091500 | 4530851850 | 22050 | 22050 | 22050 | 22000 | 8947 |
| 567 | 20240509 | 091400 | 4333930100 | 22050 | 21950 | 22050 | 21950 | 9066 |
| 568 | 20240509 | 091300 | 4134428250 | 21950 | 21950 | 22000 | 21950 | 9142 |
| 569 | 20240509 | 091200 | 3933624900 | 21950 | 21950 | 22000 | 21950 | 3791 |
| 570 | 20240509 | 091100 | 3850307750 | 21950 | 21950 | 22000 | 21950 | 3562 |
| 571 | 20240509 | 091000 | 3771996250 | 22000 | 22050 | 22050 | 21950 | 13501 |
| 572 | 20240509 | 090900 | 3474967000 | 22050 | 22000 | 22050 | 22000 | 3256 |
| 573 | 20240509 | 090800 | 3403297250 | 22050 | 22050 | 22050 | 22000 | 2157 |
| 574 | 20240509 | 090700 | 3355795650 | 22000 | 22000 | 22050 | 22000 | 1467 |
| 575 | 20240509 | 090600 | 3323471250 | 22050 | 22050 | 22050 | 21950 | 13495 |
| 576 | 20240509 | 090500 | 3026483150 | 22000 | 22050 | 22100 | 22000 | 11644 |
| 577 | 20240509 | 090400 | 2769652000 | 22050 | 22050 | 22100 | 22050 | 15446 |
| 578 | 20240509 | 090300 | 2428682900 | 22100 | 21900 | 22100 | 21900 | 54129 |
| 579 | 20240509 | 090200 | 1238251600 | 21900 | 21950 | 21950 | 21850 | 10480 |
| 580 | 20240509 | 090100 | 1008692550 | 21900 | 21950 | 21950 | 21850 | 16271 |
| 581 | 20240509 | 090000 | 652296750 | 21900 | 21850 | 21950 | 21800 | 29819 |