30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 183600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 2214 |
| 3 | 20240508 | 183500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20240508 | 183400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20240508 | 183300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20240508 | 183200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20240508 | 183100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20240508 | 183000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20240508 | 182900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20240508 | 182800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20240508 | 182700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20240508 | 182600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20240508 | 182500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20240508 | 182400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20240508 | 182300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20240508 | 182200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20240508 | 182100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20240508 | 182000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20240508 | 181900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20240508 | 181800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20240508 | 181700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20240508 | 181600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20240508 | 181500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20240508 | 181400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20240508 | 181300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20240508 | 181200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20240508 | 181100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20240508 | 181000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20240508 | 180900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20240508 | 180800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20240508 | 180700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20240508 | 180600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 2214 |
| 33 | 20240508 | 180500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20240508 | 180400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20240508 | 180300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20240508 | 180200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20240508 | 180100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20240508 | 180000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20240508 | 175900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20240508 | 175800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20240508 | 175700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20240508 | 175600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20240508 | 175500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20240508 | 175400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20240508 | 175300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20240508 | 175200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20240508 | 175100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20240508 | 175000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20240508 | 174900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20240508 | 174800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20240508 | 174700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20240508 | 174600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20240508 | 174500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20240508 | 174400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20240508 | 174300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20240508 | 174200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20240508 | 174100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20240508 | 174000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20240508 | 173900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20240508 | 173800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20240508 | 173700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20240508 | 173600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 2214 |
| 63 | 20240508 | 173500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20240508 | 173400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20240508 | 173300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20240508 | 173200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20240508 | 173100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20240508 | 173000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20240508 | 172900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20240508 | 172800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20240508 | 172700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20240508 | 172600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20240508 | 172500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20240508 | 172400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20240508 | 172300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20240508 | 172200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20240508 | 172100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20240508 | 172000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20240508 | 171900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20240508 | 171800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20240508 | 171700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20240508 | 171600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20240508 | 171500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20240508 | 171400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20240508 | 171300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20240508 | 171200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20240508 | 171100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20240508 | 171000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20240508 | 170900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20240508 | 170800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20240508 | 170700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20240508 | 170600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 2214 |
| 93 | 20240508 | 170500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20240508 | 170400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20240508 | 170300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20240508 | 170200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20240508 | 170100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20240508 | 170000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20240508 | 165900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20240508 | 165800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20240508 | 165700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20240508 | 165600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20240508 | 165500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20240508 | 165400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20240508 | 165300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20240508 | 165200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20240508 | 165100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20240508 | 165000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20240508 | 164900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20240508 | 164800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20240508 | 164700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20240508 | 164600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20240508 | 164500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20240508 | 164400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20240508 | 164300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20240508 | 164200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20240508 | 164100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20240508 | 164000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20240508 | 163900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20240508 | 163800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20240508 | 163700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20240508 | 163600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 2214 |
| 123 | 20240508 | 163500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20240508 | 163400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20240508 | 163300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20240508 | 163200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20240508 | 163100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20240508 | 163000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20240508 | 162900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20240508 | 162800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20240508 | 162700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20240508 | 162600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20240508 | 162500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20240508 | 162400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20240508 | 162300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20240508 | 162200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20240508 | 162100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20240508 | 162000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20240508 | 161900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20240508 | 161800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20240508 | 161700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20240508 | 161600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20240508 | 161500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20240508 | 161400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20240508 | 161300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20240508 | 161200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20240508 | 161100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20240508 | 161000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20240508 | 160900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20240508 | 160800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20240508 | 160700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20240508 | 160600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 2214 |
| 153 | 20240508 | 160500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20240508 | 160400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20240508 | 160300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20240508 | 160200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20240508 | 160100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20240508 | 160000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20240508 | 155900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20240508 | 155800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20240508 | 155700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20240508 | 155600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20240508 | 155500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20240508 | 155400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20240508 | 155300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20240508 | 155200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20240508 | 155100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20240508 | 155000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20240508 | 154900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20240508 | 154800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20240508 | 154700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20240508 | 154600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20240508 | 154500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20240508 | 154400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20240508 | 154300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20240508 | 154200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20240508 | 154100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20240508 | 154000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20240508 | 153900 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20240508 | 153800 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20240508 | 153700 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20240508 | 153600 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 2214 |
| 183 | 20240508 | 153500 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20240508 | 153400 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20240508 | 153300 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20240508 | 153200 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20240508 | 153100 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20240508 | 153000 | 3598422400 | 24500 | 24500 | 24500 | 24500 | 2214 |
| 189 | 20240508 | 152900 | 3544179400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20240508 | 152800 | 3544179400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20240508 | 152700 | 3544179400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20240508 | 152600 | 3544179400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20240508 | 152500 | 3544179400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20240508 | 152400 | 3544179400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20240508 | 152300 | 3544179400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20240508 | 152200 | 3544179400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20240508 | 152100 | 3544179400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20240508 | 152000 | 3544179400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20240508 | 151900 | 3544179400 | 24500 | 24500 | 24500 | 24450 | 210 |
| 200 | 20240508 | 151800 | 3539039200 | 24500 | 24450 | 24500 | 24450 | 253 |
| 201 | 20240508 | 151700 | 3532847400 | 24450 | 24550 | 24550 | 24450 | 40 |
| 202 | 20240508 | 151600 | 3531868150 | 24550 | 24550 | 24550 | 24550 | 25 |
| 203 | 20240508 | 151500 | 3531254400 | 24550 | 24450 | 24550 | 24400 | 530 |
| 204 | 20240508 | 151400 | 3518277450 | 24450 | 24450 | 24450 | 24450 | 27 |
| 205 | 20240508 | 151300 | 3517617300 | 24500 | 24500 | 24500 | 24400 | 529 |
| 206 | 20240508 | 151200 | 3504682600 | 24450 | 24450 | 24500 | 24450 | 66 |
| 207 | 20240508 | 151100 | 3503068750 | 24500 | 24500 | 24500 | 24450 | 27 |
| 208 | 20240508 | 151000 | 3502408250 | 24450 | 24500 | 24500 | 24450 | 13 |
| 209 | 20240508 | 150900 | 3502090050 | 24500 | 24450 | 24500 | 24450 | 148 |
| 210 | 20240508 | 150800 | 3498471300 | 24500 | 24450 | 24500 | 24450 | 67 |
| 211 | 20240508 | 150700 | 3496833000 | 24400 | 24450 | 24450 | 24350 | 320 |
| 212 | 20240508 | 150600 | 3489024300 | 24500 | 24500 | 24500 | 24500 | 4 |
| 213 | 20240508 | 150500 | 3488926300 | 24500 | 24500 | 24500 | 24500 | 5 |
| 214 | 20240508 | 150400 | 3488803800 | 24500 | 24400 | 24500 | 24400 | 442 |
| 215 | 20240508 | 150300 | 3478001150 | 24450 | 24450 | 24450 | 24400 | 90 |
| 216 | 20240508 | 150200 | 3475802550 | 24450 | 24450 | 24500 | 24450 | 82 |
| 217 | 20240508 | 150100 | 3473796200 | 24500 | 24500 | 24500 | 24450 | 17 |
| 218 | 20240508 | 150000 | 3473379750 | 24500 | 24500 | 24500 | 24500 | 11 |
| 219 | 20240508 | 145900 | 3473110250 | 24500 | 24500 | 24500 | 24500 | 1 |
| 220 | 20240508 | 145800 | 3473085750 | 24400 | 24400 | 24400 | 24400 | 1 |
| 221 | 20240508 | 145700 | 3473061350 | 24400 | 24450 | 24450 | 24400 | 437 |
| 222 | 20240508 | 145600 | 3462398500 | 24450 | 24450 | 24450 | 24450 | 822 |
| 223 | 20240508 | 145500 | 3442300600 | 24450 | 24500 | 24500 | 24450 | 542 |
| 224 | 20240508 | 145400 | 3429021750 | 24550 | 24500 | 24550 | 24500 | 333 |
| 225 | 20240508 | 145300 | 3420856700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20240508 | 145200 | 3420856700 | 24500 | 24500 | 24500 | 24500 | 249 |
| 227 | 20240508 | 145100 | 3414756200 | 24500 | 24500 | 24500 | 24500 | 20 |
| 228 | 20240508 | 145000 | 3414266200 | 24500 | 24550 | 24550 | 24500 | 135 |
| 229 | 20240508 | 144900 | 3410952450 | 24500 | 24500 | 24500 | 24500 | 18 |
| 230 | 20240508 | 144800 | 3410511450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20240508 | 144700 | 3410511450 | 24500 | 24550 | 24550 | 24500 | 63 |
| 232 | 20240508 | 144600 | 3408965050 | 24550 | 24550 | 24550 | 24550 | 407 |
| 233 | 20240508 | 144500 | 3398973200 | 24500 | 24500 | 24500 | 24500 | 828 |
| 234 | 20240508 | 144400 | 3378687200 | 24450 | 24500 | 24500 | 24450 | 90 |
| 235 | 20240508 | 144300 | 3376485000 | 24450 | 24450 | 24450 | 24450 | 9 |
| 236 | 20240508 | 144200 | 3376264950 | 24450 | 24450 | 24450 | 24450 | 324 |
| 237 | 20240508 | 144100 | 3368343150 | 24400 | 24450 | 24450 | 24400 | 111 |
| 238 | 20240508 | 144000 | 3365629950 | 24450 | 24450 | 24450 | 24450 | 306 |
| 239 | 20240508 | 143900 | 3358148250 | 24450 | 24500 | 24500 | 24450 | 130 |
| 240 | 20240508 | 143800 | 3354969050 | 24500 | 24450 | 24500 | 24450 | 122 |
| 241 | 20240508 | 143700 | 3351985050 | 24450 | 24450 | 24450 | 24450 | 150 |
| 242 | 20240508 | 143600 | 3348317550 | 24500 | 24500 | 24500 | 24500 | 30 |
| 243 | 20240508 | 143500 | 3347582550 | 24500 | 24450 | 24500 | 24450 | 65 |
| 244 | 20240508 | 143400 | 3345992550 | 24450 | 24450 | 24450 | 24450 | 5 |
| 245 | 20240508 | 143300 | 3345870300 | 24500 | 24450 | 24500 | 24450 | 346 |
| 246 | 20240508 | 143200 | 3337410550 | 24450 | 24450 | 24450 | 24450 | 325 |
| 247 | 20240508 | 143100 | 3329464300 | 24500 | 24450 | 24500 | 24450 | 13 |
| 248 | 20240508 | 143000 | 3329146350 | 24450 | 24450 | 24450 | 24450 | 225 |
| 249 | 20240508 | 142900 | 3323645100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20240508 | 142800 | 3323645100 | 24500 | 24500 | 24500 | 24500 | 7 |
| 251 | 20240508 | 142700 | 3323473600 | 24450 | 24500 | 24500 | 24450 | 331 |
| 252 | 20240508 | 142600 | 3315373100 | 24500 | 24500 | 24500 | 24450 | 96 |
| 253 | 20240508 | 142500 | 3313021400 | 24500 | 24500 | 24500 | 24500 | 4 |
| 254 | 20240508 | 142400 | 3312923400 | 24500 | 24500 | 24500 | 24500 | 38 |
| 255 | 20240508 | 142300 | 3311992400 | 24500 | 24500 | 24500 | 24500 | 25 |
| 256 | 20240508 | 142200 | 3311379900 | 24500 | 24500 | 24500 | 24500 | 1 |
| 257 | 20240508 | 142100 | 3311355400 | 24500 | 24500 | 24500 | 24500 | 19 |
| 258 | 20240508 | 142000 | 3310889900 | 24500 | 24500 | 24500 | 24500 | 1 |
| 259 | 20240508 | 141900 | 3310865400 | 24500 | 24500 | 24500 | 24500 | 5 |
| 260 | 20240508 | 141800 | 3310742900 | 24500 | 24500 | 24500 | 24500 | 19 |
| 261 | 20240508 | 141700 | 3310277400 | 24550 | 24450 | 24550 | 24450 | 179 |
| 262 | 20240508 | 141600 | 3305899250 | 24500 | 24500 | 24500 | 24500 | 298 |
| 263 | 20240508 | 141500 | 3298598250 | 24450 | 24450 | 24450 | 24450 | 434 |
| 264 | 20240508 | 141400 | 3287986950 | 24450 | 24450 | 24450 | 24450 | 2 |
| 265 | 20240508 | 141300 | 3287938050 | 24450 | 24450 | 24450 | 24450 | 108 |
| 266 | 20240508 | 141200 | 3285297450 | 24450 | 24400 | 24450 | 24400 | 107 |
| 267 | 20240508 | 141100 | 3282686600 | 24450 | 24450 | 24450 | 24450 | 1 |
| 268 | 20240508 | 141000 | 3282662150 | 24400 | 24400 | 24400 | 24400 | 21 |
| 269 | 20240508 | 140900 | 3282149750 | 24450 | 24450 | 24450 | 24450 | 53 |
| 270 | 20240508 | 140800 | 3280853900 | 24450 | 24450 | 24450 | 24450 | 5 |
| 271 | 20240508 | 140700 | 3280731650 | 24450 | 24450 | 24450 | 24450 | 90 |
| 272 | 20240508 | 140600 | 3278531150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 273 | 20240508 | 140500 | 3278531150 | 24400 | 24400 | 24400 | 24400 | 1 |
| 274 | 20240508 | 140400 | 3278506750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 275 | 20240508 | 140300 | 3278506750 | 24450 | 24300 | 24450 | 24300 | 169 |
| 276 | 20240508 | 140200 | 3274386700 | 24450 | 24450 | 24450 | 24450 | 100 |
| 277 | 20240508 | 140100 | 3271941700 | 24400 | 24400 | 24400 | 24400 | 205 |
| 278 | 20240508 | 140000 | 3266939700 | 24400 | 24350 | 24400 | 24350 | 252 |
| 279 | 20240508 | 135900 | 3260797200 | 24300 | 24300 | 24300 | 24300 | 2 |
| 280 | 20240508 | 135800 | 3260748600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 281 | 20240508 | 135700 | 3260748600 | 24300 | 24300 | 24300 | 24300 | 530 |
| 282 | 20240508 | 135600 | 3247869600 | 24300 | 24300 | 24300 | 24300 | 350 |
| 283 | 20240508 | 135500 | 3239364600 | 24300 | 24300 | 24300 | 24300 | 123 |
| 284 | 20240508 | 135400 | 3236375700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 285 | 20240508 | 135300 | 3236375700 | 24350 | 24300 | 24350 | 24300 | 71 |
| 286 | 20240508 | 135200 | 3234650350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 287 | 20240508 | 135100 | 3234650350 | 24300 | 24300 | 24300 | 24300 | 28 |
| 288 | 20240508 | 135000 | 3233969950 | 24350 | 24350 | 24350 | 24350 | 3 |
| 289 | 20240508 | 134900 | 3233896900 | 24350 | 24350 | 24350 | 24300 | 75 |
| 290 | 20240508 | 134800 | 3232071900 | 24300 | 24300 | 24300 | 24300 | 11 |
| 291 | 20240508 | 134700 | 3231804600 | 24300 | 24300 | 24300 | 24300 | 1 |
| 292 | 20240508 | 134600 | 3231780300 | 24300 | 24350 | 24350 | 24300 | 211 |
| 293 | 20240508 | 134500 | 3226652600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 294 | 20240508 | 134400 | 3226652600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 295 | 20240508 | 134300 | 3226652600 | 24350 | 24350 | 24350 | 24350 | 1 |
| 296 | 20240508 | 134200 | 3226628250 | 24300 | 24300 | 24300 | 24300 | 20 |
| 297 | 20240508 | 134100 | 3226142250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 298 | 20240508 | 134000 | 3226142250 | 24350 | 24350 | 24350 | 24350 | 151 |
| 299 | 20240508 | 133900 | 3222465400 | 24350 | 24350 | 24350 | 24350 | 1 |
| 300 | 20240508 | 133800 | 3222441050 | 24300 | 24300 | 24300 | 24300 | 1 |
| 301 | 20240508 | 133700 | 3222416750 | 24300 | 24350 | 24350 | 24300 | 184 |
| 302 | 20240508 | 133600 | 3217945000 | 24250 | 24250 | 24250 | 24250 | 0 |
| 303 | 20240508 | 133500 | 3217945000 | 24250 | 24300 | 24300 | 24250 | 398 |
| 304 | 20240508 | 133400 | 3208274350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 305 | 20240508 | 133300 | 3208274350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 306 | 20240508 | 133200 | 3208274350 | 24300 | 24350 | 24350 | 24300 | 117 |
| 307 | 20240508 | 133100 | 3205431200 | 24350 | 24350 | 24350 | 24350 | 5 |
| 308 | 20240508 | 133000 | 3205309450 | 24400 | 24400 | 24400 | 24400 | 10 |
| 309 | 20240508 | 132900 | 3205065450 | 24400 | 24400 | 24400 | 24400 | 2 |
| 310 | 20240508 | 132800 | 3205016650 | 24350 | 24350 | 24350 | 24350 | 0 |
| 311 | 20240508 | 132700 | 3205016650 | 24350 | 24350 | 24350 | 24350 | 5 |
| 312 | 20240508 | 132600 | 3204894900 | 24400 | 24350 | 24400 | 24350 | 15 |
| 313 | 20240508 | 132500 | 3204529600 | 24350 | 24350 | 24350 | 24350 | 193 |
| 314 | 20240508 | 132400 | 3199830050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 315 | 20240508 | 132300 | 3199830050 | 24400 | 24350 | 24400 | 24350 | 39 |
| 316 | 20240508 | 132200 | 3198880150 | 24400 | 24400 | 24400 | 24400 | 1 |
| 317 | 20240508 | 132100 | 3198855750 | 24350 | 24350 | 24350 | 24350 | 120 |
| 318 | 20240508 | 132000 | 3195933750 | 24300 | 24350 | 24350 | 24300 | 9 |
| 319 | 20240508 | 131900 | 3195715000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 320 | 20240508 | 131800 | 3195715000 | 24350 | 24350 | 24350 | 24350 | 5 |
| 321 | 20240508 | 131700 | 3195593250 | 24300 | 24300 | 24300 | 24300 | 103 |
| 322 | 20240508 | 131600 | 3193090350 | 24300 | 24300 | 24300 | 24300 | 257 |
| 323 | 20240508 | 131500 | 3186845250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 324 | 20240508 | 131400 | 3186845250 | 24350 | 24350 | 24350 | 24350 | 649 |
| 325 | 20240508 | 131300 | 3171042100 | 24350 | 24350 | 24350 | 24350 | 20 |
| 326 | 20240508 | 131200 | 3170555100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 327 | 20240508 | 131100 | 3170555100 | 24450 | 24450 | 24450 | 24450 | 1 |
| 328 | 20240508 | 131000 | 3170530650 | 24350 | 24350 | 24350 | 24350 | 0 |
| 329 | 20240508 | 130900 | 3170530650 | 24350 | 24350 | 24350 | 24350 | 0 |
| 330 | 20240508 | 130800 | 3170530650 | 24350 | 24350 | 24350 | 24350 | 99 |
| 331 | 20240508 | 130700 | 3168120000 | 24350 | 24350 | 24350 | 24350 | 4 |
| 332 | 20240508 | 130600 | 3168022600 | 24350 | 24350 | 24350 | 24350 | 68 |
| 333 | 20240508 | 130500 | 3166366800 | 24350 | 24350 | 24350 | 24350 | 4 |
| 334 | 20240508 | 130400 | 3166269400 | 24350 | 24350 | 24350 | 24350 | 11 |
| 335 | 20240508 | 130300 | 3166001550 | 24350 | 24350 | 24350 | 24300 | 190 |
| 336 | 20240508 | 130200 | 3161383300 | 24350 | 24300 | 24350 | 24250 | 3525 |
| 337 | 20240508 | 130100 | 3075724200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 338 | 20240508 | 130000 | 3075724200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 339 | 20240508 | 125900 | 3075724200 | 24350 | 24200 | 24350 | 24200 | 349 |
| 340 | 20240508 | 125800 | 3067254650 | 24200 | 24200 | 24250 | 24200 | 88 |
| 341 | 20240508 | 125700 | 3065124750 | 24300 | 24200 | 24300 | 24150 | 1101 |
| 342 | 20240508 | 125600 | 3038483500 | 24250 | 24300 | 24300 | 24250 | 382 |
| 343 | 20240508 | 125500 | 3029219900 | 24250 | 24300 | 24300 | 24250 | 924 |
| 344 | 20240508 | 125400 | 3006774500 | 24300 | 24350 | 24350 | 24300 | 199 |
| 345 | 20240508 | 125300 | 3001938300 | 24350 | 24350 | 24350 | 24350 | 406 |
| 346 | 20240508 | 125200 | 2992052200 | 24400 | 24450 | 24450 | 24300 | 2064 |
| 347 | 20240508 | 125100 | 2941842900 | 24350 | 24400 | 24400 | 24350 | 126 |
| 348 | 20240508 | 125000 | 2938773700 | 24400 | 24400 | 24500 | 24400 | 873 |
| 349 | 20240508 | 124900 | 2917472200 | 24400 | 24400 | 24400 | 24400 | 10 |
| 350 | 20240508 | 124800 | 2917228200 | 24400 | 24400 | 24400 | 24400 | 2 |
| 351 | 20240508 | 124700 | 2917179400 | 24500 | 24500 | 24500 | 24500 | 1 |
| 352 | 20240508 | 124600 | 2917154900 | 24400 | 24450 | 24450 | 24400 | 336 |
| 353 | 20240508 | 124500 | 2908948200 | 24500 | 24500 | 24500 | 24500 | 1 |
| 354 | 20240508 | 124400 | 2908923700 | 24500 | 24500 | 24500 | 24500 | 81 |
| 355 | 20240508 | 124300 | 2906939200 | 24500 | 24500 | 24500 | 24500 | 802 |
| 356 | 20240508 | 124200 | 2887290200 | 24500 | 24500 | 24500 | 24500 | 206 |
| 357 | 20240508 | 124100 | 2882243200 | 24550 | 24450 | 24550 | 24450 | 21 |
| 358 | 20240508 | 124000 | 2881729650 | 24450 | 24450 | 24450 | 24450 | 56 |
| 359 | 20240508 | 123900 | 2880360450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 360 | 20240508 | 123800 | 2880360450 | 24550 | 24550 | 24550 | 24550 | 203 |
| 361 | 20240508 | 123700 | 2875376800 | 24450 | 24450 | 24450 | 24450 | 8 |
| 362 | 20240508 | 123600 | 2875181200 | 24450 | 24450 | 24450 | 24450 | 30 |
| 363 | 20240508 | 123500 | 2874447700 | 24450 | 24450 | 24450 | 24450 | 10 |
| 364 | 20240508 | 123400 | 2874203200 | 24550 | 24550 | 24550 | 24550 | 4 |
| 365 | 20240508 | 123300 | 2874105000 | 24500 | 24550 | 24550 | 24500 | 46 |
| 366 | 20240508 | 123200 | 2872977250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 367 | 20240508 | 123100 | 2872977250 | 24550 | 24550 | 24550 | 24550 | 130 |
| 368 | 20240508 | 123000 | 2869785750 | 24550 | 24550 | 24550 | 24550 | 372 |
| 369 | 20240508 | 122900 | 2860653150 | 24500 | 24500 | 24500 | 24500 | 34 |
| 370 | 20240508 | 122800 | 2859820150 | 24500 | 24500 | 24500 | 24500 | 27 |
| 371 | 20240508 | 122700 | 2859158650 | 24500 | 24500 | 24500 | 24500 | 423 |
| 372 | 20240508 | 122600 | 2848795150 | 24500 | 24500 | 24500 | 24500 | 39 |
| 373 | 20240508 | 122500 | 2847839650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 374 | 20240508 | 122400 | 2847839650 | 24450 | 24450 | 24450 | 24450 | 66 |
| 375 | 20240508 | 122300 | 2846225950 | 24450 | 24450 | 24450 | 24450 | 28 |
| 376 | 20240508 | 122200 | 2845541350 | 24450 | 24450 | 24450 | 24450 | 13 |
| 377 | 20240508 | 122100 | 2845223500 | 24450 | 24500 | 24500 | 24450 | 38 |
| 378 | 20240508 | 122000 | 2844294350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 379 | 20240508 | 121900 | 2844294350 | 24450 | 24450 | 24450 | 24450 | 53 |
| 380 | 20240508 | 121800 | 2842998500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 381 | 20240508 | 121700 | 2842998500 | 24400 | 24400 | 24400 | 24400 | 6 |
| 382 | 20240508 | 121600 | 2842852100 | 24400 | 24400 | 24400 | 24400 | 20 |
| 383 | 20240508 | 121500 | 2842364100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 384 | 20240508 | 121400 | 2842364100 | 24400 | 24450 | 24450 | 24400 | 125 |
| 385 | 20240508 | 121300 | 2839314000 | 24450 | 24450 | 24450 | 24450 | 20 |
| 386 | 20240508 | 121200 | 2838825000 | 24400 | 24400 | 24400 | 24400 | 20 |
| 387 | 20240508 | 121100 | 2838337000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 388 | 20240508 | 121000 | 2838337000 | 24400 | 24400 | 24400 | 24400 | 16 |
| 389 | 20240508 | 120900 | 2837946600 | 24400 | 24400 | 24400 | 24400 | 5 |
| 390 | 20240508 | 120800 | 2837824600 | 24450 | 24450 | 24450 | 24450 | 1 |
| 391 | 20240508 | 120700 | 2837800150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 392 | 20240508 | 120600 | 2837800150 | 24450 | 24450 | 24450 | 24450 | 1 |
| 393 | 20240508 | 120500 | 2837775700 | 24400 | 24400 | 24400 | 24400 | 10 |
| 394 | 20240508 | 120400 | 2837531700 | 24400 | 24450 | 24450 | 24400 | 3 |
| 395 | 20240508 | 120300 | 2837458450 | 24400 | 24450 | 24450 | 24400 | 2 |
| 396 | 20240508 | 120200 | 2837409600 | 24400 | 24350 | 24400 | 24350 | 105 |
| 397 | 20240508 | 120100 | 2834848050 | 24350 | 24400 | 24400 | 24350 | 47 |
| 398 | 20240508 | 120000 | 2833701600 | 24350 | 24350 | 24350 | 24350 | 60 |
| 399 | 20240508 | 115900 | 2832240600 | 24450 | 24450 | 24450 | 24450 | 1 |
| 400 | 20240508 | 115800 | 2832216150 | 24350 | 24350 | 24350 | 24350 | 350 |
| 401 | 20240508 | 115700 | 2823693650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 402 | 20240508 | 115600 | 2823693650 | 24500 | 24500 | 24500 | 24350 | 1690 |
| 403 | 20240508 | 115500 | 2782326450 | 24550 | 24500 | 24550 | 24500 | 38 |
| 404 | 20240508 | 115400 | 2781395000 | 24550 | 24550 | 24550 | 24500 | 474 |
| 405 | 20240508 | 115300 | 2769760800 | 24500 | 24500 | 24500 | 24500 | 75 |
| 406 | 20240508 | 115200 | 2767923300 | 24500 | 24500 | 24500 | 24500 | 6 |
| 407 | 20240508 | 115100 | 2767776300 | 24550 | 24550 | 24600 | 24550 | 953 |
| 408 | 20240508 | 115000 | 2744380100 | 24550 | 24550 | 24600 | 24550 | 73 |
| 409 | 20240508 | 114900 | 2742587700 | 24600 | 24550 | 24600 | 24550 | 1561 |
| 410 | 20240508 | 114800 | 2704239850 | 24550 | 24500 | 24550 | 24500 | 805 |
| 411 | 20240508 | 114700 | 2684512200 | 24500 | 24450 | 24500 | 24450 | 60 |
| 412 | 20240508 | 114600 | 2683044150 | 24400 | 24450 | 24450 | 24400 | 184 |
| 413 | 20240508 | 114500 | 2678547850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 414 | 20240508 | 114400 | 2678547850 | 24400 | 24350 | 24400 | 24350 | 1095 |
| 415 | 20240508 | 114300 | 2651848300 | 24350 | 24350 | 24350 | 24350 | 30 |
| 416 | 20240508 | 114200 | 2651117800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 417 | 20240508 | 114100 | 2651117800 | 24350 | 24350 | 24350 | 24350 | 25 |
| 418 | 20240508 | 114000 | 2650509050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 419 | 20240508 | 113900 | 2650509050 | 24300 | 24350 | 24350 | 24300 | 5 |
| 420 | 20240508 | 113800 | 2650387500 | 24350 | 24300 | 24350 | 24300 | 6 |
| 421 | 20240508 | 113700 | 2650241650 | 24300 | 24300 | 24300 | 24300 | 118 |
| 422 | 20240508 | 113600 | 2647374250 | 24300 | 24350 | 24350 | 24300 | 137 |
| 423 | 20240508 | 113500 | 2644045050 | 24350 | 24350 | 24350 | 24350 | 40 |
| 424 | 20240508 | 113400 | 2643071050 | 24300 | 24300 | 24300 | 24300 | 10 |
| 425 | 20240508 | 113300 | 2642828050 | 24300 | 24300 | 24300 | 24300 | 52 |
| 426 | 20240508 | 113200 | 2641564450 | 24350 | 24350 | 24350 | 24350 | 1 |
| 427 | 20240508 | 113100 | 2641540100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 428 | 20240508 | 113000 | 2641540100 | 24300 | 24300 | 24300 | 24300 | 31 |
| 429 | 20240508 | 112900 | 2640786800 | 24300 | 24300 | 24300 | 24300 | 25 |
| 430 | 20240508 | 112800 | 2640179300 | 24300 | 24300 | 24300 | 24300 | 26 |
| 431 | 20240508 | 112700 | 2639547500 | 24300 | 24300 | 24300 | 24300 | 14 |
| 432 | 20240508 | 112600 | 2639207300 | 24350 | 24400 | 24400 | 24350 | 310 |
| 433 | 20240508 | 112500 | 2631658700 | 24350 | 24400 | 24400 | 24350 | 47 |
| 434 | 20240508 | 112400 | 2630512050 | 24300 | 24400 | 24400 | 24300 | 27 |
| 435 | 20240508 | 112300 | 2629855750 | 24400 | 24300 | 24400 | 24300 | 290 |
| 436 | 20240508 | 112200 | 2622800900 | 24300 | 24300 | 24300 | 24300 | 460 |
| 437 | 20240508 | 112100 | 2611622900 | 24250 | 24250 | 24250 | 24250 | 0 |
| 438 | 20240508 | 112000 | 2611622900 | 24250 | 24250 | 24250 | 24250 | 45 |
| 439 | 20240508 | 111900 | 2610531650 | 24300 | 24300 | 24300 | 24300 | 20 |
| 440 | 20240508 | 111800 | 2610045650 | 24300 | 24200 | 24300 | 24200 | 149 |
| 441 | 20240508 | 111700 | 2606434050 | 24200 | 24250 | 24250 | 24200 | 51 |
| 442 | 20240508 | 111600 | 2605199800 | 24200 | 24250 | 24250 | 24200 | 203 |
| 443 | 20240508 | 111500 | 2600279800 | 24250 | 24300 | 24300 | 24250 | 78 |
| 444 | 20240508 | 111400 | 2598385300 | 24300 | 24300 | 24300 | 24300 | 249 |
| 445 | 20240508 | 111300 | 2592334600 | 24300 | 24250 | 24300 | 24250 | 28 |
| 446 | 20240508 | 111200 | 2591655150 | 24250 | 24200 | 24250 | 24200 | 463 |
| 447 | 20240508 | 111100 | 2580427500 | 24200 | 24200 | 24200 | 24150 | 107 |
| 448 | 20240508 | 111000 | 2577839050 | 24200 | 24200 | 24200 | 24200 | 3 |
| 449 | 20240508 | 110900 | 2577766450 | 24200 | 24200 | 24200 | 24200 | 55 |
| 450 | 20240508 | 110800 | 2576435450 | 24200 | 24200 | 24200 | 24200 | 275 |
| 451 | 20240508 | 110700 | 2569780450 | 24150 | 24150 | 24150 | 24150 | 76 |
| 452 | 20240508 | 110600 | 2567945050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 453 | 20240508 | 110500 | 2567945050 | 24150 | 24200 | 24200 | 24150 | 47 |
| 454 | 20240508 | 110400 | 2566807900 | 24200 | 24200 | 24200 | 24200 | 10 |
| 455 | 20240508 | 110300 | 2566565900 | 24150 | 24150 | 24150 | 24150 | 6 |
| 456 | 20240508 | 110200 | 2566421000 | 24150 | 24150 | 24150 | 24150 | 23 |
| 457 | 20240508 | 110100 | 2565865550 | 24150 | 24150 | 24150 | 24100 | 76 |
| 458 | 20240508 | 110000 | 2564030200 | 24150 | 24100 | 24150 | 24100 | 21 |
| 459 | 20240508 | 105900 | 2563524050 | 24100 | 24150 | 24150 | 24100 | 126 |
| 460 | 20240508 | 105800 | 2560486900 | 24100 | 24150 | 24150 | 24100 | 2 |
| 461 | 20240508 | 105700 | 2560438650 | 24100 | 24100 | 24150 | 24100 | 242 |
| 462 | 20240508 | 105600 | 2554605450 | 24100 | 24100 | 24100 | 24100 | 45 |
| 463 | 20240508 | 105500 | 2553520950 | 24100 | 24100 | 24100 | 24100 | 151 |
| 464 | 20240508 | 105400 | 2549881850 | 24100 | 24100 | 24100 | 24100 | 103 |
| 465 | 20240508 | 105300 | 2547399550 | 24100 | 24100 | 24100 | 24100 | 45 |
| 466 | 20240508 | 105200 | 2546315050 | 24200 | 24200 | 24200 | 24200 | 1 |
| 467 | 20240508 | 105100 | 2546290850 | 24200 | 24200 | 24200 | 24200 | 4 |
| 468 | 20240508 | 105000 | 2546194050 | 24200 | 24100 | 24200 | 24100 | 237 |
| 469 | 20240508 | 104900 | 2540482250 | 24100 | 24100 | 24100 | 24100 | 476 |
| 470 | 20240508 | 104800 | 2529010650 | 24250 | 24250 | 24250 | 24250 | 2 |
| 471 | 20240508 | 104700 | 2528962150 | 24100 | 24100 | 24150 | 24100 | 66 |
| 472 | 20240508 | 104600 | 2527371500 | 24100 | 24200 | 24200 | 24100 | 6 |
| 473 | 20240508 | 104500 | 2527226400 | 24200 | 24200 | 24200 | 24200 | 121 |
| 474 | 20240508 | 104400 | 2524298200 | 24100 | 24100 | 24100 | 24100 | 325 |
| 475 | 20240508 | 104300 | 2516465700 | 24100 | 24100 | 24100 | 24100 | 118 |
| 476 | 20240508 | 104200 | 2513621900 | 24250 | 24250 | 24250 | 24250 | 2 |
| 477 | 20240508 | 104100 | 2513573400 | 24100 | 24150 | 24150 | 24100 | 201 |
| 478 | 20240508 | 104000 | 2508724350 | 24150 | 24150 | 24150 | 24150 | 62 |
| 479 | 20240508 | 103900 | 2507227050 | 24050 | 24150 | 24150 | 24050 | 512 |
| 480 | 20240508 | 103800 | 2494912350 | 24050 | 24100 | 24100 | 24050 | 423 |
| 481 | 20240508 | 103700 | 2484728500 | 24100 | 24100 | 24100 | 24100 | 242 |
| 482 | 20240508 | 103600 | 2478896300 | 24100 | 24100 | 24100 | 24100 | 148 |
| 483 | 20240508 | 103500 | 2475329500 | 24100 | 24200 | 24200 | 24100 | 3510 |
| 484 | 20240508 | 103400 | 2390395300 | 24200 | 24100 | 24200 | 24100 | 45 |
| 485 | 20240508 | 103300 | 2389309250 | 24100 | 24100 | 24150 | 24100 | 534 |
| 486 | 20240508 | 103200 | 2376439700 | 24100 | 24150 | 24150 | 24100 | 345 |
| 487 | 20240508 | 103100 | 2368124850 | 24150 | 24150 | 24150 | 24150 | 202 |
| 488 | 20240508 | 103000 | 2363246550 | 24150 | 24100 | 24150 | 24100 | 1027 |
| 489 | 20240508 | 102900 | 2338495750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 490 | 20240508 | 102800 | 2338495750 | 24150 | 24150 | 24150 | 24150 | 144 |
| 491 | 20240508 | 102700 | 2335018150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 492 | 20240508 | 102600 | 2335018150 | 24200 | 24150 | 24200 | 24150 | 2 |
| 493 | 20240508 | 102500 | 2334969800 | 24200 | 24150 | 24200 | 24150 | 552 |
| 494 | 20240508 | 102400 | 2321638950 | 24200 | 24200 | 24200 | 24200 | 7 |
| 495 | 20240508 | 102300 | 2321469550 | 24200 | 24200 | 24200 | 24200 | 8 |
| 496 | 20240508 | 102200 | 2321275950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 497 | 20240508 | 102100 | 2321275950 | 24200 | 24200 | 24200 | 24200 | 30 |
| 498 | 20240508 | 102000 | 2320549950 | 24150 | 24250 | 24250 | 24150 | 694 |
| 499 | 20240508 | 101900 | 2303765100 | 24250 | 24300 | 24300 | 24250 | 84 |
| 500 | 20240508 | 101800 | 2301727100 | 24300 | 24200 | 24300 | 24200 | 2 |
| 501 | 20240508 | 101700 | 2301678600 | 24300 | 24200 | 24300 | 24200 | 113 |
| 502 | 20240508 | 101600 | 2298933100 | 24200 | 24200 | 24200 | 24200 | 5 |
| 503 | 20240508 | 101500 | 2298812100 | 24200 | 24200 | 24200 | 24200 | 198 |
| 504 | 20240508 | 101400 | 2294020500 | 24200 | 24300 | 24300 | 24200 | 26 |
| 505 | 20240508 | 101300 | 2293390300 | 24150 | 24250 | 24300 | 24150 | 200 |
| 506 | 20240508 | 101200 | 2288556450 | 24300 | 24250 | 24300 | 24250 | 18 |
| 507 | 20240508 | 101100 | 2288119900 | 24200 | 24200 | 24200 | 24200 | 144 |
| 508 | 20240508 | 101000 | 2284635100 | 24200 | 24200 | 24200 | 24200 | 4 |
| 509 | 20240508 | 100900 | 2284538300 | 24200 | 24250 | 24300 | 24200 | 14 |
| 510 | 20240508 | 100800 | 2284199350 | 24250 | 24250 | 24250 | 24150 | 440 |
| 511 | 20240508 | 100700 | 2273538950 | 24250 | 24250 | 24250 | 24250 | 1 |
| 512 | 20240508 | 100600 | 2273514700 | 24100 | 24300 | 24300 | 24100 | 1074 |
| 513 | 20240508 | 100500 | 2247610050 | 24300 | 24250 | 24300 | 24150 | 495 |
| 514 | 20240508 | 100400 | 2235615250 | 24100 | 24250 | 24250 | 24100 | 2257 |
| 515 | 20240508 | 100300 | 2181081300 | 24250 | 24250 | 24250 | 24250 | 1 |
| 516 | 20240508 | 100200 | 2181057050 | 24300 | 24250 | 24300 | 24200 | 96 |
| 517 | 20240508 | 100100 | 2178729500 | 24200 | 24200 | 24250 | 24200 | 61 |
| 518 | 20240508 | 100000 | 2177253250 | 24200 | 24150 | 24200 | 24150 | 534 |
| 519 | 20240508 | 095900 | 2164356900 | 24150 | 24200 | 24200 | 24150 | 78 |
| 520 | 20240508 | 095800 | 2162471200 | 24250 | 24250 | 24250 | 24150 | 198 |
| 521 | 20240508 | 095700 | 2157688700 | 24150 | 24150 | 24200 | 24150 | 206 |
| 522 | 20240508 | 095600 | 2152708650 | 24150 | 24250 | 24250 | 24150 | 40 |
| 523 | 20240508 | 095500 | 2151742550 | 24250 | 24300 | 24300 | 24150 | 167 |
| 524 | 20240508 | 095400 | 2147709250 | 24150 | 24250 | 24300 | 24150 | 2805 |
| 525 | 20240508 | 095300 | 2079898450 | 24300 | 24300 | 24300 | 24250 | 77 |
| 526 | 20240508 | 095200 | 2078029650 | 24250 | 24250 | 24250 | 24250 | 101 |
| 527 | 20240508 | 095100 | 2075580400 | 24300 | 24200 | 24300 | 24200 | 108 |
| 528 | 20240508 | 095000 | 2072962350 | 24200 | 24250 | 24250 | 24150 | 429 |
| 529 | 20240508 | 094900 | 2062580650 | 24150 | 24200 | 24200 | 24150 | 120 |
| 530 | 20240508 | 094800 | 2059677100 | 24150 | 24200 | 24200 | 24150 | 379 |
| 531 | 20240508 | 094700 | 2050511050 | 24150 | 24150 | 24200 | 24150 | 399 |
| 532 | 20240508 | 094600 | 2040874900 | 24150 | 24200 | 24200 | 24150 | 385 |
| 533 | 20240508 | 094500 | 2031570150 | 24150 | 24200 | 24250 | 24150 | 2452 |
| 534 | 20240508 | 094400 | 1972241050 | 24400 | 24300 | 24400 | 24200 | 1581 |
| 535 | 20240508 | 094300 | 1933934650 | 24450 | 24350 | 24450 | 24350 | 307 |
| 536 | 20240508 | 094200 | 1926459100 | 24450 | 24350 | 24450 | 24300 | 249 |
| 537 | 20240508 | 094100 | 1920396800 | 24300 | 24450 | 24450 | 24300 | 168 |
| 538 | 20240508 | 094000 | 1916304350 | 24350 | 24350 | 24350 | 24350 | 198 |
| 539 | 20240508 | 093900 | 1911483050 | 24350 | 24300 | 24350 | 24250 | 942 |
| 540 | 20240508 | 093800 | 1888608800 | 24300 | 24350 | 24350 | 24300 | 803 |
| 541 | 20240508 | 093700 | 1869095800 | 24300 | 24300 | 24300 | 24300 | 125 |
| 542 | 20240508 | 093600 | 1866058300 | 24300 | 24350 | 24350 | 24300 | 36 |
| 543 | 20240508 | 093500 | 1865183000 | 24300 | 24300 | 24350 | 24300 | 33 |
| 544 | 20240508 | 093400 | 1864381050 | 24350 | 24400 | 24400 | 24300 | 371 |
| 545 | 20240508 | 093300 | 1855358000 | 24300 | 24400 | 24400 | 24300 | 1062 |
| 546 | 20240508 | 093200 | 1829499650 | 24450 | 24400 | 24450 | 24400 | 241 |
| 547 | 20240508 | 093100 | 1823619150 | 24400 | 24400 | 24450 | 24400 | 147 |
| 548 | 20240508 | 093000 | 1820031450 | 24400 | 24500 | 24550 | 24350 | 2027 |
| 549 | 20240508 | 092900 | 1770426300 | 24550 | 24400 | 24600 | 24400 | 4244 |
| 550 | 20240508 | 092800 | 1666558800 | 24400 | 24400 | 24400 | 24350 | 17 |
| 551 | 20240508 | 092700 | 1666144750 | 24350 | 24300 | 24350 | 24300 | 191 |
| 552 | 20240508 | 092600 | 1661499250 | 24300 | 24300 | 24350 | 24300 | 357 |
| 553 | 20240508 | 092500 | 1652822750 | 24350 | 24300 | 24350 | 24300 | 559 |
| 554 | 20240508 | 092400 | 1639213450 | 24350 | 24400 | 24400 | 24350 | 3068 |
| 555 | 20240508 | 092300 | 1564433400 | 24400 | 24450 | 24450 | 24400 | 186 |
| 556 | 20240508 | 092200 | 1559887700 | 24450 | 24400 | 24500 | 24400 | 150 |
| 557 | 20240508 | 092100 | 1556220100 | 24450 | 24450 | 24500 | 24400 | 516 |
| 558 | 20240508 | 092000 | 1543613200 | 24450 | 24400 | 24450 | 24400 | 267 |
| 559 | 20240508 | 091900 | 1537092200 | 24350 | 24400 | 24400 | 24350 | 38 |
| 560 | 20240508 | 091800 | 1536165150 | 24400 | 24400 | 24400 | 24350 | 636 |
| 561 | 20240508 | 091700 | 1520673000 | 24400 | 24400 | 24450 | 24400 | 170 |
| 562 | 20240508 | 091600 | 1516524900 | 24450 | 24250 | 24500 | 24250 | 2198 |
| 563 | 20240508 | 091500 | 1462987950 | 24250 | 24150 | 24300 | 24150 | 648 |
| 564 | 20240508 | 091400 | 1447285550 | 24150 | 24300 | 24300 | 24150 | 2280 |
| 565 | 20240508 | 091300 | 1392203850 | 24200 | 24200 | 24300 | 24200 | 1017 |
| 566 | 20240508 | 091200 | 1367567050 | 24250 | 24350 | 24350 | 24250 | 799 |
| 567 | 20240508 | 091100 | 1348158950 | 24400 | 24350 | 24450 | 24300 | 792 |
| 568 | 20240508 | 091000 | 1328850000 | 24500 | 24350 | 24650 | 24300 | 4139 |
| 569 | 20240508 | 090900 | 1227640950 | 24400 | 24050 | 24450 | 23950 | 7896 |
| 570 | 20240508 | 090800 | 1036050150 | 24050 | 24050 | 24100 | 23900 | 5591 |
| 571 | 20240508 | 090700 | 901953650 | 24100 | 24050 | 24150 | 24000 | 2708 |
| 572 | 20240508 | 090600 | 836768100 | 24050 | 24150 | 24200 | 24050 | 2559 |
| 573 | 20240508 | 090500 | 775064250 | 24150 | 24000 | 24200 | 23900 | 1962 |
| 574 | 20240508 | 090400 | 727933750 | 24000 | 24200 | 24200 | 23850 | 7290 |
| 575 | 20240508 | 090300 | 553231700 | 24150 | 24000 | 24450 | 24000 | 4802 |
| 576 | 20240508 | 090200 | 436941250 | 23950 | 24650 | 24650 | 23900 | 11669 |
| 577 | 20240508 | 090100 | 155524900 | 24650 | 24800 | 24800 | 24600 | 1670 |
| 578 | 20240508 | 090000 | 114370200 | 24700 | 24900 | 24900 | 24600 | 4327 |