32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 190300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 13214 |
| 3 | 20240508 | 190200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240508 | 190100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240508 | 190000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240508 | 185900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240508 | 185800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240508 | 185700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240508 | 185600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240508 | 185500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240508 | 185400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240508 | 185300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240508 | 185200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240508 | 185100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240508 | 185000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240508 | 184900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240508 | 184800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240508 | 184700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240508 | 184600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240508 | 184500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240508 | 184400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240508 | 184300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240508 | 184200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240508 | 184100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240508 | 184000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240508 | 183900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240508 | 183800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240508 | 183700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240508 | 183600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240508 | 183500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240508 | 183400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240508 | 183300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 13214 |
| 33 | 20240508 | 183200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240508 | 183100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240508 | 183000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240508 | 182900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240508 | 182800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240508 | 182700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240508 | 182600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240508 | 182500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240508 | 182400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240508 | 182300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240508 | 182200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240508 | 182100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240508 | 182000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240508 | 181900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240508 | 181800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240508 | 181700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240508 | 181600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240508 | 181500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240508 | 181400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240508 | 181300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240508 | 181200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240508 | 181100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240508 | 181000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240508 | 180900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240508 | 180800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240508 | 180700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240508 | 180600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240508 | 180500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240508 | 180400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240508 | 180300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 13214 |
| 63 | 20240508 | 180200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240508 | 180100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240508 | 180000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240508 | 175900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240508 | 175800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240508 | 175700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240508 | 175600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240508 | 175500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240508 | 175400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240508 | 175300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240508 | 175200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240508 | 175100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240508 | 175000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240508 | 174900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240508 | 174800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240508 | 174700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240508 | 174600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240508 | 174500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240508 | 174400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240508 | 174300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240508 | 174200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240508 | 174100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240508 | 174000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240508 | 173900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240508 | 173800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240508 | 173700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240508 | 173600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240508 | 173500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240508 | 173400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240508 | 173300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 13214 |
| 93 | 20240508 | 173200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240508 | 173100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240508 | 173000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240508 | 172900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240508 | 172800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240508 | 172700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240508 | 172600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240508 | 172500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240508 | 172400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240508 | 172300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240508 | 172200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240508 | 172100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240508 | 172000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240508 | 171900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240508 | 171800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240508 | 171700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240508 | 171600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240508 | 171500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240508 | 171400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240508 | 171300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240508 | 171200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240508 | 171100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240508 | 171000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240508 | 170900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240508 | 170800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240508 | 170700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240508 | 170600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240508 | 170500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240508 | 170400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240508 | 170300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 13214 |
| 123 | 20240508 | 170200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240508 | 170100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240508 | 170000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240508 | 165900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240508 | 165800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240508 | 165700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240508 | 165600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240508 | 165500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240508 | 165400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240508 | 165300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240508 | 165200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240508 | 165100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240508 | 165000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240508 | 164900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240508 | 164800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240508 | 164700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240508 | 164600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240508 | 164500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240508 | 164400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240508 | 164300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240508 | 164200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240508 | 164100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240508 | 164000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240508 | 163900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240508 | 163800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240508 | 163700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240508 | 163600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240508 | 163500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240508 | 163400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240508 | 163300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 13214 |
| 153 | 20240508 | 163200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240508 | 163100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240508 | 163000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240508 | 162900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240508 | 162800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240508 | 162700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240508 | 162600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240508 | 162500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240508 | 162400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240508 | 162300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240508 | 162200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240508 | 162100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240508 | 162000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240508 | 161900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240508 | 161800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240508 | 161700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240508 | 161600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240508 | 161500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240508 | 161400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240508 | 161300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240508 | 161200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240508 | 161100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240508 | 161000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240508 | 160900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240508 | 160800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240508 | 160700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240508 | 160600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240508 | 160500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240508 | 160400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240508 | 160300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 13214 |
| 183 | 20240508 | 160200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20240508 | 160100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20240508 | 160000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20240508 | 155900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20240508 | 155800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20240508 | 155700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20240508 | 155600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20240508 | 155500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20240508 | 155400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20240508 | 155300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20240508 | 155200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20240508 | 155100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20240508 | 155000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20240508 | 154900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20240508 | 154800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20240508 | 154700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20240508 | 154600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20240508 | 154500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20240508 | 154400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20240508 | 154300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20240508 | 154200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20240508 | 154100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20240508 | 154000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20240508 | 153900 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20240508 | 153800 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20240508 | 153700 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20240508 | 153600 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20240508 | 153500 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20240508 | 153400 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20240508 | 153300 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 13214 |
| 213 | 20240508 | 153200 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20240508 | 153100 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20240508 | 153000 | 10865965450 | 20900 | 20900 | 20900 | 20900 | 13214 |
| 216 | 20240508 | 152900 | 10589792850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 217 | 20240508 | 152800 | 10589792850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 218 | 20240508 | 152700 | 10589792850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 219 | 20240508 | 152600 | 10589792850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 220 | 20240508 | 152500 | 10589792850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 221 | 20240508 | 152400 | 10589792850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 222 | 20240508 | 152300 | 10589792850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 223 | 20240508 | 152200 | 10589792850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 224 | 20240508 | 152100 | 10589792850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 225 | 20240508 | 152000 | 10589792850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 226 | 20240508 | 151900 | 10589792850 | 20950 | 21000 | 21000 | 20900 | 1804 |
| 227 | 20240508 | 151800 | 10551984400 | 21000 | 20950 | 21000 | 20950 | 892 |
| 228 | 20240508 | 151700 | 10533284150 | 20950 | 21000 | 21000 | 20950 | 424 |
| 229 | 20240508 | 151600 | 10524386400 | 20950 | 21000 | 21000 | 20950 | 351 |
| 230 | 20240508 | 151500 | 10517025700 | 20950 | 21000 | 21000 | 20900 | 8226 |
| 231 | 20240508 | 151400 | 10344979200 | 20950 | 21000 | 21000 | 20950 | 1652 |
| 232 | 20240508 | 151300 | 10310342650 | 20950 | 21000 | 21000 | 20950 | 844 |
| 233 | 20240508 | 151200 | 10292646250 | 20950 | 21000 | 21000 | 20950 | 802 |
| 234 | 20240508 | 151100 | 10275833250 | 20950 | 20950 | 21000 | 20900 | 2045 |
| 235 | 20240508 | 151000 | 10233006750 | 20950 | 21000 | 21000 | 20900 | 9196 |
| 236 | 20240508 | 150900 | 10040309900 | 21050 | 21050 | 21050 | 21000 | 3787 |
| 237 | 20240508 | 150800 | 9960743950 | 21000 | 21050 | 21050 | 21000 | 1190 |
| 238 | 20240508 | 150700 | 9935737500 | 21050 | 21000 | 21050 | 21000 | 1243 |
| 239 | 20240508 | 150600 | 9909618250 | 21050 | 21050 | 21050 | 21000 | 2167 |
| 240 | 20240508 | 150500 | 9864064600 | 21050 | 21050 | 21050 | 21000 | 981 |
| 241 | 20240508 | 150400 | 9843452500 | 21000 | 21050 | 21050 | 21000 | 880 |
| 242 | 20240508 | 150300 | 9824937250 | 21000 | 21050 | 21050 | 21000 | 1093 |
| 243 | 20240508 | 150200 | 9801958700 | 21050 | 21050 | 21050 | 21000 | 802 |
| 244 | 20240508 | 150100 | 9785103150 | 21050 | 21050 | 21050 | 21000 | 1213 |
| 245 | 20240508 | 150000 | 9759594300 | 21000 | 21050 | 21050 | 21000 | 1071 |
| 246 | 20240508 | 145900 | 9737082850 | 21000 | 21000 | 21050 | 21000 | 603 |
| 247 | 20240508 | 145800 | 9724408800 | 21000 | 21000 | 21050 | 20950 | 1110 |
| 248 | 20240508 | 145700 | 9701087850 | 21000 | 20950 | 21000 | 20900 | 13447 |
| 249 | 20240508 | 145600 | 9418773950 | 21000 | 20950 | 21000 | 20900 | 7146 |
| 250 | 20240508 | 145500 | 9269017200 | 20950 | 20900 | 20950 | 20900 | 1643 |
| 251 | 20240508 | 145400 | 9234627400 | 20950 | 20900 | 20950 | 20900 | 990 |
| 252 | 20240508 | 145300 | 9213915000 | 20950 | 20900 | 20950 | 20900 | 670 |
| 253 | 20240508 | 145200 | 9199896700 | 20950 | 20950 | 20950 | 20900 | 1326 |
| 254 | 20240508 | 145100 | 9172166800 | 20900 | 20950 | 20950 | 20900 | 4014 |
| 255 | 20240508 | 145000 | 9088256800 | 20900 | 20950 | 20950 | 20900 | 2133 |
| 256 | 20240508 | 144900 | 9043635000 | 20950 | 20950 | 20950 | 20900 | 1416 |
| 257 | 20240508 | 144800 | 9014008250 | 20950 | 20950 | 20950 | 20900 | 695 |
| 258 | 20240508 | 144700 | 8999457600 | 20950 | 20950 | 20950 | 20900 | 1208 |
| 259 | 20240508 | 144600 | 8974187200 | 20950 | 20950 | 20950 | 20900 | 1034 |
| 260 | 20240508 | 144500 | 8952561750 | 20950 | 20900 | 21000 | 20900 | 3033 |
| 261 | 20240508 | 144400 | 8889045800 | 20950 | 21000 | 21000 | 20900 | 2959 |
| 262 | 20240508 | 144300 | 8827085450 | 21000 | 21000 | 21000 | 20950 | 1623 |
| 263 | 20240508 | 144200 | 8793071550 | 21000 | 20900 | 21000 | 20900 | 915 |
| 264 | 20240508 | 144100 | 8773901450 | 20950 | 20900 | 20950 | 20900 | 2033 |
| 265 | 20240508 | 144000 | 8731344300 | 20900 | 20950 | 21000 | 20900 | 2341 |
| 266 | 20240508 | 143900 | 8682337750 | 20950 | 20950 | 20950 | 20900 | 8467 |
| 267 | 20240508 | 143800 | 8504987550 | 20950 | 21000 | 21050 | 20950 | 2497 |
| 268 | 20240508 | 143700 | 8452607400 | 21050 | 21050 | 21100 | 21000 | 2263 |
| 269 | 20240508 | 143600 | 8405018700 | 21100 | 21000 | 21100 | 21000 | 1594 |
| 270 | 20240508 | 143500 | 8371487750 | 21050 | 21000 | 21050 | 21000 | 6176 |
| 271 | 20240508 | 143400 | 8241787350 | 21050 | 21000 | 21050 | 21000 | 624 |
| 272 | 20240508 | 143300 | 8228676450 | 21000 | 21050 | 21050 | 21000 | 1087 |
| 273 | 20240508 | 143200 | 8205832750 | 21050 | 21050 | 21050 | 21000 | 816 |
| 274 | 20240508 | 143100 | 8188686500 | 21000 | 21050 | 21050 | 21000 | 946 |
| 275 | 20240508 | 143000 | 8168801350 | 21050 | 21050 | 21050 | 21000 | 657 |
| 276 | 20240508 | 142900 | 8154994800 | 21050 | 21050 | 21050 | 21000 | 2598 |
| 277 | 20240508 | 142800 | 8100333700 | 21100 | 21050 | 21100 | 21050 | 941 |
| 278 | 20240508 | 142700 | 8080514500 | 21100 | 21100 | 21100 | 21050 | 277 |
| 279 | 20240508 | 142600 | 8074679150 | 21050 | 21100 | 21150 | 21050 | 1904 |
| 280 | 20240508 | 142500 | 8034502950 | 21050 | 21100 | 21100 | 21050 | 189 |
| 281 | 20240508 | 142400 | 8030519300 | 21100 | 21100 | 21100 | 21050 | 270 |
| 282 | 20240508 | 142300 | 8024824000 | 21100 | 21100 | 21100 | 21050 | 624 |
| 283 | 20240508 | 142200 | 8011664950 | 21100 | 21050 | 21100 | 21000 | 3293 |
| 284 | 20240508 | 142100 | 7942340850 | 21050 | 21050 | 21050 | 21000 | 348 |
| 285 | 20240508 | 142000 | 7935029200 | 21050 | 21050 | 21050 | 21000 | 225 |
| 286 | 20240508 | 141900 | 7930294750 | 21050 | 21050 | 21050 | 21000 | 3198 |
| 287 | 20240508 | 141800 | 7863132000 | 21000 | 21100 | 21100 | 21000 | 1447 |
| 288 | 20240508 | 141700 | 7832724050 | 21050 | 21100 | 21100 | 21050 | 136 |
| 289 | 20240508 | 141600 | 7829856900 | 21100 | 21100 | 21100 | 21050 | 354 |
| 290 | 20240508 | 141500 | 7822401250 | 21050 | 21100 | 21100 | 21050 | 627 |
| 291 | 20240508 | 141400 | 7809197850 | 21050 | 21100 | 21100 | 21050 | 143 |
| 292 | 20240508 | 141300 | 7806184350 | 21100 | 21100 | 21100 | 21050 | 170 |
| 293 | 20240508 | 141200 | 7802599100 | 21050 | 21100 | 21150 | 21000 | 5302 |
| 294 | 20240508 | 141100 | 7690971600 | 21150 | 21150 | 21150 | 21100 | 326 |
| 295 | 20240508 | 141000 | 7684078350 | 21150 | 21100 | 21150 | 21100 | 50 |
| 296 | 20240508 | 140900 | 7683023250 | 21100 | 21100 | 21100 | 21050 | 2241 |
| 297 | 20240508 | 140800 | 7635757350 | 21100 | 21100 | 21100 | 21050 | 352 |
| 298 | 20240508 | 140700 | 7628343500 | 21100 | 21100 | 21100 | 21050 | 129 |
| 299 | 20240508 | 140600 | 7625623650 | 21050 | 21050 | 21050 | 21000 | 1131 |
| 300 | 20240508 | 140500 | 7601817800 | 21050 | 21050 | 21050 | 21000 | 222 |
| 301 | 20240508 | 140400 | 7597146350 | 21050 | 21100 | 21100 | 21000 | 734 |
| 302 | 20240508 | 140300 | 7581694600 | 21100 | 21100 | 21100 | 21050 | 116 |
| 303 | 20240508 | 140200 | 7579248750 | 21100 | 21100 | 21100 | 21050 | 101 |
| 304 | 20240508 | 140100 | 7577119350 | 21050 | 21100 | 21100 | 21050 | 134 |
| 305 | 20240508 | 140000 | 7574297300 | 21100 | 21050 | 21100 | 21000 | 379 |
| 306 | 20240508 | 135900 | 7566316200 | 21100 | 21100 | 21100 | 21050 | 191 |
| 307 | 20240508 | 135800 | 7562290300 | 21100 | 21050 | 21100 | 21050 | 133 |
| 308 | 20240508 | 135700 | 7559487300 | 21050 | 21050 | 21100 | 21000 | 679 |
| 309 | 20240508 | 135600 | 7545191850 | 21050 | 21050 | 21100 | 21000 | 467 |
| 310 | 20240508 | 135500 | 7535362850 | 21050 | 21050 | 21050 | 21000 | 310 |
| 311 | 20240508 | 135400 | 7528846550 | 21000 | 21100 | 21100 | 21000 | 3214 |
| 312 | 20240508 | 135300 | 7461338900 | 21100 | 21100 | 21100 | 21050 | 1684 |
| 313 | 20240508 | 135200 | 7425883550 | 21100 | 21150 | 21150 | 21050 | 923 |
| 314 | 20240508 | 135100 | 7406409300 | 21150 | 21100 | 21150 | 21100 | 305 |
| 315 | 20240508 | 135000 | 7399972750 | 21150 | 21150 | 21150 | 21100 | 231 |
| 316 | 20240508 | 134900 | 7395092700 | 21150 | 21150 | 21150 | 21100 | 239 |
| 317 | 20240508 | 134800 | 7390044650 | 21100 | 21150 | 21150 | 21100 | 243 |
| 318 | 20240508 | 134700 | 7384915950 | 21100 | 21150 | 21150 | 21100 | 89 |
| 319 | 20240508 | 134600 | 7383035350 | 21100 | 21100 | 21150 | 21100 | 75 |
| 320 | 20240508 | 134500 | 7381452100 | 21100 | 21100 | 21150 | 21100 | 229 |
| 321 | 20240508 | 134400 | 7376618050 | 21150 | 21100 | 21150 | 21100 | 40 |
| 322 | 20240508 | 134300 | 7375773950 | 21150 | 21100 | 21150 | 21100 | 130 |
| 323 | 20240508 | 134200 | 7373029150 | 21150 | 21150 | 21150 | 21100 | 37 |
| 324 | 20240508 | 134100 | 7372248300 | 21150 | 21150 | 21150 | 21100 | 118 |
| 325 | 20240508 | 134000 | 7369755850 | 21150 | 21150 | 21200 | 21100 | 1455 |
| 326 | 20240508 | 133900 | 7338989500 | 21150 | 21100 | 21150 | 21100 | 1330 |
| 327 | 20240508 | 133800 | 7310924850 | 21050 | 21100 | 21100 | 21050 | 113 |
| 328 | 20240508 | 133700 | 7308542300 | 21100 | 21050 | 21100 | 21050 | 501 |
| 329 | 20240508 | 133600 | 7297994350 | 21050 | 21050 | 21050 | 21000 | 225 |
| 330 | 20240508 | 133500 | 7293259800 | 21050 | 21050 | 21050 | 21000 | 122 |
| 331 | 20240508 | 133400 | 7290693450 | 21000 | 21050 | 21050 | 21000 | 474 |
| 332 | 20240508 | 133300 | 7280734700 | 21050 | 21100 | 21100 | 21000 | 131 |
| 333 | 20240508 | 133200 | 7277975900 | 21100 | 21100 | 21100 | 21000 | 517 |
| 334 | 20240508 | 133100 | 7267079350 | 21100 | 21050 | 21100 | 21000 | 370 |
| 335 | 20240508 | 133000 | 7259289000 | 21050 | 21000 | 21050 | 21000 | 344 |
| 336 | 20240508 | 132900 | 7252059800 | 21000 | 21000 | 21000 | 20950 | 731 |
| 337 | 20240508 | 132800 | 7236713250 | 21050 | 21000 | 21050 | 20950 | 5439 |
| 338 | 20240508 | 132700 | 7122642650 | 21050 | 21100 | 21100 | 21050 | 219 |
| 339 | 20240508 | 132600 | 7118027850 | 21100 | 21050 | 21100 | 21000 | 3037 |
| 340 | 20240508 | 132500 | 7054225850 | 21100 | 21100 | 21100 | 21050 | 207 |
| 341 | 20240508 | 132400 | 7049860800 | 21100 | 21100 | 21100 | 21050 | 401 |
| 342 | 20240508 | 132300 | 7041415100 | 21050 | 21050 | 21100 | 21050 | 176 |
| 343 | 20240508 | 132200 | 7037705400 | 21100 | 21100 | 21100 | 21050 | 156 |
| 344 | 20240508 | 132100 | 7034416350 | 21050 | 21050 | 21100 | 21050 | 153 |
| 345 | 20240508 | 132000 | 7031191600 | 21100 | 21100 | 21100 | 21050 | 177 |
| 346 | 20240508 | 131900 | 7027460650 | 21100 | 21050 | 21100 | 21050 | 439 |
| 347 | 20240508 | 131800 | 7018201300 | 21100 | 21100 | 21150 | 21050 | 1110 |
| 348 | 20240508 | 131700 | 6994743200 | 21150 | 21050 | 21150 | 21050 | 3204 |
| 349 | 20240508 | 131600 | 6927065550 | 21050 | 21050 | 21100 | 21050 | 323 |
| 350 | 20240508 | 131500 | 6920264800 | 21050 | 21100 | 21100 | 21050 | 154 |
| 351 | 20240508 | 131400 | 6917022600 | 21050 | 21050 | 21100 | 21000 | 2155 |
| 352 | 20240508 | 131300 | 6871661500 | 21000 | 21000 | 21050 | 21000 | 1499 |
| 353 | 20240508 | 131200 | 6840120700 | 21050 | 21000 | 21050 | 21000 | 112 |
| 354 | 20240508 | 131100 | 6837767050 | 21000 | 21000 | 21050 | 21000 | 94 |
| 355 | 20240508 | 131000 | 6835791900 | 21000 | 21100 | 21100 | 21000 | 131 |
| 356 | 20240508 | 130900 | 6833034450 | 21050 | 21050 | 21100 | 21050 | 195 |
| 357 | 20240508 | 130800 | 6828929050 | 21050 | 21050 | 21100 | 21050 | 184 |
| 358 | 20240508 | 130700 | 6825051800 | 21050 | 21050 | 21100 | 21050 | 114 |
| 359 | 20240508 | 130600 | 6822650900 | 21100 | 21050 | 21100 | 21050 | 733 |
| 360 | 20240508 | 130500 | 6807220200 | 21000 | 21000 | 21050 | 21000 | 163 |
| 361 | 20240508 | 130400 | 6803796450 | 21050 | 21050 | 21050 | 21000 | 161 |
| 362 | 20240508 | 130300 | 6800414400 | 21050 | 21050 | 21050 | 21000 | 103 |
| 363 | 20240508 | 130200 | 6798247900 | 21050 | 21000 | 21050 | 21000 | 4609 |
| 364 | 20240508 | 130100 | 6701450200 | 21050 | 21000 | 21050 | 21000 | 534 |
| 365 | 20240508 | 130000 | 6690236150 | 21050 | 21100 | 21100 | 21000 | 579 |
| 366 | 20240508 | 125900 | 6678072950 | 21100 | 21100 | 21100 | 21050 | 109 |
| 367 | 20240508 | 125800 | 6675774950 | 21100 | 21050 | 21100 | 21050 | 88 |
| 368 | 20240508 | 125700 | 6673922450 | 21050 | 21100 | 21100 | 21000 | 467 |
| 369 | 20240508 | 125600 | 6664077750 | 21100 | 21050 | 21100 | 21000 | 416 |
| 370 | 20240508 | 125500 | 6655322650 | 21000 | 21050 | 21050 | 21000 | 97 |
| 371 | 20240508 | 125400 | 6653284350 | 21000 | 21000 | 21050 | 21000 | 162 |
| 372 | 20240508 | 125300 | 6649881000 | 21000 | 21050 | 21050 | 21000 | 322 |
| 373 | 20240508 | 125200 | 6643109600 | 21050 | 21050 | 21050 | 21000 | 759 |
| 374 | 20240508 | 125100 | 6627168150 | 21050 | 21100 | 21100 | 21000 | 1026 |
| 375 | 20240508 | 125000 | 6605608000 | 21050 | 21000 | 21100 | 21000 | 224 |
| 376 | 20240508 | 124900 | 6600890600 | 21050 | 21100 | 21100 | 21000 | 4495 |
| 377 | 20240508 | 124800 | 6506285750 | 21100 | 21150 | 21150 | 21050 | 271 |
| 378 | 20240508 | 124700 | 6500564900 | 21150 | 21100 | 21150 | 21100 | 1264 |
| 379 | 20240508 | 124600 | 6473892700 | 21100 | 21150 | 21150 | 21050 | 825 |
| 380 | 20240508 | 124500 | 6456487250 | 21100 | 21150 | 21150 | 21100 | 221 |
| 381 | 20240508 | 124400 | 6451816400 | 21150 | 21150 | 21150 | 21100 | 115 |
| 382 | 20240508 | 124300 | 6449386400 | 21150 | 21100 | 21150 | 21100 | 2045 |
| 383 | 20240508 | 124200 | 6406236500 | 21100 | 21050 | 21100 | 21050 | 560 |
| 384 | 20240508 | 124100 | 6394445000 | 21050 | 21100 | 21100 | 21050 | 1479 |
| 385 | 20240508 | 124000 | 6363310700 | 21100 | 21050 | 21100 | 21050 | 75 |
| 386 | 20240508 | 123900 | 6361730150 | 21100 | 21100 | 21100 | 21050 | 624 |
| 387 | 20240508 | 123800 | 6348565650 | 21100 | 21050 | 21100 | 21050 | 175 |
| 388 | 20240508 | 123700 | 6344874950 | 21050 | 21100 | 21100 | 21050 | 93 |
| 389 | 20240508 | 123600 | 6342914850 | 21100 | 21050 | 21100 | 21050 | 548 |
| 390 | 20240508 | 123500 | 6331378800 | 21100 | 21050 | 21100 | 21050 | 377 |
| 391 | 20240508 | 123400 | 6323437850 | 21100 | 21100 | 21100 | 21050 | 47 |
| 392 | 20240508 | 123300 | 6322447900 | 21050 | 21100 | 21100 | 21050 | 102 |
| 393 | 20240508 | 123200 | 6320298300 | 21100 | 21100 | 21100 | 21050 | 484 |
| 394 | 20240508 | 123100 | 6310105850 | 21050 | 21100 | 21100 | 21050 | 44 |
| 395 | 20240508 | 123000 | 6309177500 | 21100 | 21100 | 21100 | 21100 | 203 |
| 396 | 20240508 | 122900 | 6304894200 | 21050 | 21000 | 21100 | 21000 | 1790 |
| 397 | 20240508 | 122800 | 6267198800 | 21000 | 21050 | 21050 | 21000 | 121 |
| 398 | 20240508 | 122700 | 6264652950 | 21050 | 21050 | 21050 | 21050 | 140 |
| 399 | 20240508 | 122600 | 6261705950 | 21050 | 21050 | 21050 | 21000 | 26 |
| 400 | 20240508 | 122500 | 6261158700 | 21050 | 21050 | 21050 | 21000 | 154 |
| 401 | 20240508 | 122400 | 6257917750 | 21050 | 21050 | 21050 | 21050 | 549 |
| 402 | 20240508 | 122300 | 6246361300 | 21000 | 21050 | 21050 | 21000 | 181 |
| 403 | 20240508 | 122200 | 6242551500 | 21050 | 21050 | 21050 | 21000 | 820 |
| 404 | 20240508 | 122100 | 6225295500 | 21050 | 21050 | 21050 | 21000 | 74 |
| 405 | 20240508 | 122000 | 6223738050 | 21050 | 21050 | 21100 | 21050 | 419 |
| 406 | 20240508 | 121900 | 6214917800 | 21100 | 21100 | 21100 | 21050 | 395 |
| 407 | 20240508 | 121800 | 6206588300 | 21050 | 21100 | 21100 | 21050 | 342 |
| 408 | 20240508 | 121700 | 6199375200 | 21050 | 21050 | 21100 | 21050 | 322 |
| 409 | 20240508 | 121600 | 6192594200 | 21050 | 21100 | 21100 | 21050 | 113 |
| 410 | 20240508 | 121500 | 6190210050 | 21100 | 21050 | 21100 | 21050 | 42 |
| 411 | 20240508 | 121400 | 6189323950 | 21100 | 21100 | 21100 | 21050 | 280 |
| 412 | 20240508 | 121300 | 6183427750 | 21100 | 21050 | 21100 | 21050 | 290 |
| 413 | 20240508 | 121200 | 6177319550 | 21050 | 21100 | 21100 | 21000 | 341 |
| 414 | 20240508 | 121100 | 6170143300 | 21050 | 21050 | 21050 | 21000 | 1006 |
| 415 | 20240508 | 121000 | 6148967100 | 21050 | 21050 | 21050 | 21000 | 59 |
| 416 | 20240508 | 120900 | 6147726450 | 21050 | 21050 | 21050 | 21000 | 129 |
| 417 | 20240508 | 120800 | 6145011050 | 21050 | 21050 | 21050 | 21050 | 24 |
| 418 | 20240508 | 120700 | 6144505850 | 21050 | 21050 | 21050 | 21050 | 45 |
| 419 | 20240508 | 120600 | 6143558600 | 21050 | 21050 | 21050 | 21000 | 513 |
| 420 | 20240508 | 120500 | 6132783750 | 21050 | 21050 | 21050 | 21050 | 49 |
| 421 | 20240508 | 120400 | 6131752300 | 21050 | 21050 | 21050 | 21000 | 668 |
| 422 | 20240508 | 120300 | 6117691450 | 21050 | 21050 | 21050 | 21000 | 210 |
| 423 | 20240508 | 120200 | 6113278450 | 21050 | 21050 | 21050 | 21000 | 24 |
| 424 | 20240508 | 120100 | 6112773350 | 21050 | 21050 | 21050 | 21000 | 40 |
| 425 | 20240508 | 120000 | 6111931400 | 21050 | 21050 | 21050 | 21000 | 1109 |
| 426 | 20240508 | 115900 | 6088616100 | 21050 | 21050 | 21050 | 21000 | 94 |
| 427 | 20240508 | 115800 | 6086638900 | 21050 | 21050 | 21050 | 21000 | 198 |
| 428 | 20240508 | 115700 | 6082477050 | 21050 | 21000 | 21050 | 21000 | 373 |
| 429 | 20240508 | 115600 | 6074639950 | 21000 | 21000 | 21000 | 21000 | 778 |
| 430 | 20240508 | 115500 | 6058301950 | 21000 | 21000 | 21000 | 20950 | 72 |
| 431 | 20240508 | 115400 | 6056791250 | 21000 | 21000 | 21000 | 20950 | 793 |
| 432 | 20240508 | 115300 | 6040168250 | 21000 | 21000 | 21000 | 20950 | 242 |
| 433 | 20240508 | 115200 | 6035096250 | 21000 | 21000 | 21000 | 20950 | 159 |
| 434 | 20240508 | 115100 | 6031757300 | 21000 | 21000 | 21000 | 20950 | 2126 |
| 435 | 20240508 | 115000 | 5987192600 | 20950 | 20950 | 21000 | 20950 | 1309 |
| 436 | 20240508 | 114900 | 5959755850 | 21000 | 21000 | 21000 | 20950 | 1045 |
| 437 | 20240508 | 114800 | 5937825900 | 21000 | 20950 | 21000 | 20950 | 807 |
| 438 | 20240508 | 114700 | 5920879050 | 21000 | 21000 | 21000 | 20950 | 169 |
| 439 | 20240508 | 114600 | 5917336700 | 21000 | 21000 | 21000 | 21000 | 126 |
| 440 | 20240508 | 114500 | 5914690700 | 20950 | 21000 | 21000 | 20950 | 290 |
| 441 | 20240508 | 114400 | 5908608300 | 21000 | 21000 | 21000 | 20950 | 97 |
| 442 | 20240508 | 114300 | 5906571350 | 21000 | 21000 | 21000 | 20950 | 50 |
| 443 | 20240508 | 114200 | 5905521450 | 21000 | 21000 | 21000 | 20950 | 229 |
| 444 | 20240508 | 114100 | 5900721400 | 21000 | 21000 | 21000 | 20950 | 33 |
| 445 | 20240508 | 114000 | 5900028950 | 20950 | 21050 | 21050 | 20950 | 5799 |
| 446 | 20240508 | 113900 | 5778249350 | 21050 | 21000 | 21050 | 21000 | 950 |
| 447 | 20240508 | 113800 | 5758298050 | 21050 | 21050 | 21050 | 21000 | 342 |
| 448 | 20240508 | 113700 | 5751114050 | 21050 | 21100 | 21100 | 21000 | 2458 |
| 449 | 20240508 | 113600 | 5699397950 | 21100 | 21100 | 21100 | 21050 | 118 |
| 450 | 20240508 | 113500 | 5696908300 | 21100 | 21050 | 21100 | 21050 | 11 |
| 451 | 20240508 | 113400 | 5696676350 | 21100 | 21100 | 21100 | 21100 | 49 |
| 452 | 20240508 | 113300 | 5695642450 | 21100 | 21100 | 21100 | 21050 | 271 |
| 453 | 20240508 | 113200 | 5689924400 | 21100 | 21100 | 21100 | 21100 | 372 |
| 454 | 20240508 | 113100 | 5682075200 | 21100 | 21100 | 21100 | 21100 | 195 |
| 455 | 20240508 | 113000 | 5677960700 | 21100 | 21100 | 21100 | 21050 | 373 |
| 456 | 20240508 | 112900 | 5670090450 | 21100 | 21100 | 21100 | 21050 | 287 |
| 457 | 20240508 | 112800 | 5664039350 | 21100 | 21100 | 21100 | 21100 | 156 |
| 458 | 20240508 | 112700 | 5660747750 | 21050 | 21050 | 21100 | 21050 | 336 |
| 459 | 20240508 | 112600 | 5653658300 | 21100 | 21100 | 21100 | 21050 | 47 |
| 460 | 20240508 | 112500 | 5652666750 | 21100 | 21100 | 21100 | 21050 | 74 |
| 461 | 20240508 | 112400 | 5651108050 | 21100 | 21100 | 21100 | 21100 | 225 |
| 462 | 20240508 | 112300 | 5646360550 | 21100 | 21050 | 21100 | 21050 | 176 |
| 463 | 20240508 | 112200 | 5642649950 | 21100 | 21100 | 21100 | 21050 | 247 |
| 464 | 20240508 | 112100 | 5637448300 | 21100 | 21100 | 21100 | 21050 | 2153 |
| 465 | 20240508 | 112000 | 5592023750 | 21050 | 21100 | 21100 | 21050 | 1288 |
| 466 | 20240508 | 111900 | 5564849450 | 21100 | 21100 | 21100 | 21050 | 91 |
| 467 | 20240508 | 111800 | 5562933500 | 21100 | 21100 | 21100 | 21050 | 443 |
| 468 | 20240508 | 111700 | 5553593600 | 21100 | 21050 | 21100 | 21050 | 26 |
| 469 | 20240508 | 111600 | 5553045350 | 21100 | 21100 | 21100 | 21050 | 168 |
| 470 | 20240508 | 111500 | 5549501850 | 21100 | 21100 | 21100 | 21100 | 92 |
| 471 | 20240508 | 111400 | 5547560650 | 21100 | 21100 | 21100 | 21050 | 111 |
| 472 | 20240508 | 111300 | 5545218700 | 21050 | 21100 | 21100 | 21050 | 99 |
| 473 | 20240508 | 111200 | 5543131000 | 21100 | 21050 | 21100 | 21050 | 497 |
| 474 | 20240508 | 111100 | 5532668250 | 21050 | 21050 | 21100 | 21050 | 115 |
| 475 | 20240508 | 111000 | 5530246800 | 21100 | 21050 | 21100 | 21050 | 262 |
| 476 | 20240508 | 110900 | 5524729550 | 21100 | 21100 | 21100 | 21100 | 475 |
| 477 | 20240508 | 110800 | 5514707050 | 21100 | 21100 | 21150 | 21050 | 432 |
| 478 | 20240508 | 110700 | 5505574650 | 21100 | 21100 | 21100 | 21050 | 294 |
| 479 | 20240508 | 110600 | 5499371300 | 21100 | 21050 | 21100 | 21050 | 125 |
| 480 | 20240508 | 110500 | 5496735400 | 21100 | 21100 | 21100 | 21050 | 867 |
| 481 | 20240508 | 110400 | 5478449300 | 21100 | 21050 | 21100 | 21050 | 48 |
| 482 | 20240508 | 110300 | 5477437300 | 21100 | 21100 | 21100 | 21100 | 49 |
| 483 | 20240508 | 110200 | 5476403400 | 21050 | 21050 | 21050 | 21050 | 102 |
| 484 | 20240508 | 110100 | 5474256300 | 21100 | 21100 | 21100 | 21050 | 30 |
| 485 | 20240508 | 110000 | 5473623350 | 21100 | 21000 | 21100 | 21000 | 891 |
| 486 | 20240508 | 105900 | 5454864050 | 21050 | 21050 | 21050 | 21000 | 39 |
| 487 | 20240508 | 105800 | 5454043350 | 21050 | 21000 | 21050 | 21000 | 2130 |
| 488 | 20240508 | 105700 | 5409312750 | 21000 | 21050 | 21100 | 20950 | 5071 |
| 489 | 20240508 | 105600 | 5302878300 | 21100 | 21100 | 21100 | 21050 | 226 |
| 490 | 20240508 | 105500 | 5298120000 | 21050 | 21100 | 21100 | 21050 | 447 |
| 491 | 20240508 | 105400 | 5288706650 | 21100 | 21000 | 21100 | 21000 | 414 |
| 492 | 20240508 | 105300 | 5279991650 | 21050 | 21050 | 21050 | 21000 | 202 |
| 493 | 20240508 | 105200 | 5275741800 | 21000 | 21050 | 21050 | 21000 | 391 |
| 494 | 20240508 | 105100 | 5267527600 | 21000 | 21000 | 21050 | 21000 | 228 |
| 495 | 20240508 | 105000 | 5262737650 | 21050 | 21000 | 21050 | 21000 | 340 |
| 496 | 20240508 | 104900 | 5255596950 | 21000 | 21050 | 21050 | 21000 | 136 |
| 497 | 20240508 | 104800 | 5252739750 | 21000 | 21050 | 21050 | 21000 | 319 |
| 498 | 20240508 | 104700 | 5246039850 | 21050 | 21000 | 21050 | 21000 | 1141 |
| 499 | 20240508 | 104600 | 5222059200 | 20950 | 20950 | 21000 | 20950 | 2472 |
| 500 | 20240508 | 104500 | 5170265000 | 21000 | 21000 | 21000 | 20950 | 231 |
| 501 | 20240508 | 104400 | 5165416500 | 21000 | 21000 | 21000 | 20950 | 859 |
| 502 | 20240508 | 104300 | 5147380200 | 21000 | 20950 | 21000 | 20950 | 150 |
| 503 | 20240508 | 104200 | 5144231850 | 21000 | 20950 | 21000 | 20950 | 317 |
| 504 | 20240508 | 104100 | 5137586900 | 21000 | 21000 | 21050 | 20950 | 3195 |
| 505 | 20240508 | 104000 | 5070522300 | 21000 | 21000 | 21050 | 21000 | 144 |
| 506 | 20240508 | 103900 | 5067493000 | 21000 | 21000 | 21050 | 21000 | 2145 |
| 507 | 20240508 | 103800 | 5022418300 | 21000 | 21000 | 21050 | 21000 | 801 |
| 508 | 20240508 | 103700 | 5005583000 | 21000 | 21050 | 21050 | 21000 | 183 |
| 509 | 20240508 | 103600 | 5001739000 | 21000 | 21050 | 21050 | 21000 | 431 |
| 510 | 20240508 | 103500 | 4992677100 | 21000 | 21050 | 21050 | 21000 | 202 |
| 511 | 20240508 | 103400 | 4988432650 | 21050 | 21050 | 21050 | 21000 | 497 |
| 512 | 20240508 | 103300 | 4977994800 | 21100 | 21100 | 21100 | 21000 | 370 |
| 513 | 20240508 | 103200 | 4970215200 | 21050 | 21050 | 21050 | 21000 | 1030 |
| 514 | 20240508 | 103100 | 4948544200 | 21100 | 21100 | 21100 | 21000 | 375 |
| 515 | 20240508 | 103000 | 4940638800 | 21000 | 21100 | 21100 | 21000 | 1885 |
| 516 | 20240508 | 102900 | 4900969600 | 21050 | 21050 | 21100 | 21050 | 517 |
| 517 | 20240508 | 102800 | 4890085050 | 21100 | 21100 | 21100 | 21050 | 435 |
| 518 | 20240508 | 102700 | 4880914000 | 21100 | 21100 | 21100 | 21100 | 45 |
| 519 | 20240508 | 102600 | 4879964500 | 21100 | 21050 | 21100 | 21050 | 2165 |
| 520 | 20240508 | 102500 | 4834285500 | 21050 | 21100 | 21150 | 21050 | 1455 |
| 521 | 20240508 | 102400 | 4803598300 | 21100 | 21150 | 21150 | 21100 | 1819 |
| 522 | 20240508 | 102300 | 4765216900 | 21150 | 21200 | 21200 | 21100 | 960 |
| 523 | 20240508 | 102200 | 4744918650 | 21150 | 21150 | 21150 | 21150 | 879 |
| 524 | 20240508 | 102100 | 4726327800 | 21150 | 21150 | 21150 | 21100 | 881 |
| 525 | 20240508 | 102000 | 4707719100 | 21150 | 21150 | 21150 | 21100 | 1817 |
| 526 | 20240508 | 101900 | 4669289750 | 21150 | 21150 | 21150 | 21100 | 240 |
| 527 | 20240508 | 101800 | 4664220800 | 21150 | 21100 | 21150 | 21100 | 2204 |
| 528 | 20240508 | 101700 | 4617716150 | 21100 | 21100 | 21100 | 21050 | 150 |
| 529 | 20240508 | 101600 | 4614554000 | 21100 | 21100 | 21100 | 21050 | 299 |
| 530 | 20240508 | 101500 | 4608245450 | 21100 | 21100 | 21100 | 21050 | 296 |
| 531 | 20240508 | 101400 | 4602002750 | 21100 | 21100 | 21100 | 21050 | 159 |
| 532 | 20240508 | 101300 | 4598648050 | 21100 | 21100 | 21100 | 21100 | 145 |
| 533 | 20240508 | 101200 | 4595588550 | 21100 | 21100 | 21100 | 21100 | 295 |
| 534 | 20240508 | 101100 | 4589364050 | 21050 | 21050 | 21050 | 21000 | 5797 |
| 535 | 20240508 | 101000 | 4467378800 | 21050 | 21100 | 21100 | 21050 | 271 |
| 536 | 20240508 | 100900 | 4461661250 | 21100 | 21050 | 21100 | 21050 | 244 |
| 537 | 20240508 | 100800 | 4456518900 | 21100 | 21050 | 21100 | 21050 | 581 |
| 538 | 20240508 | 100700 | 4444281550 | 21050 | 21100 | 21100 | 21050 | 523 |
| 539 | 20240508 | 100600 | 4433255800 | 21100 | 21050 | 21100 | 21050 | 59 |
| 540 | 20240508 | 100500 | 4432011450 | 21050 | 21100 | 21100 | 21050 | 2405 |
| 541 | 20240508 | 100400 | 4381299400 | 21100 | 21150 | 21150 | 21100 | 134 |
| 542 | 20240508 | 100300 | 4378466200 | 21100 | 21100 | 21150 | 21100 | 638 |
| 543 | 20240508 | 100200 | 4365004000 | 21100 | 21150 | 21150 | 21100 | 481 |
| 544 | 20240508 | 100100 | 4354843550 | 21150 | 21100 | 21150 | 21100 | 1153 |
| 545 | 20240508 | 100000 | 4330511850 | 21100 | 21100 | 21100 | 21050 | 894 |
| 546 | 20240508 | 095900 | 4311674100 | 21050 | 21100 | 21100 | 21050 | 583 |
| 547 | 20240508 | 095800 | 4299373700 | 21100 | 21100 | 21100 | 21050 | 92 |
| 548 | 20240508 | 095700 | 4297432550 | 21100 | 21000 | 21100 | 21000 | 311 |
| 549 | 20240508 | 095600 | 4290890400 | 21000 | 21100 | 21150 | 21000 | 2825 |
| 550 | 20240508 | 095500 | 4231405750 | 21100 | 21100 | 21150 | 21050 | 1857 |
| 551 | 20240508 | 095400 | 4192232250 | 21150 | 21100 | 21150 | 21100 | 249 |
| 552 | 20240508 | 095300 | 4186977850 | 21150 | 21100 | 21150 | 21100 | 232 |
| 553 | 20240508 | 095200 | 4182081400 | 21100 | 21150 | 21150 | 21100 | 556 |
| 554 | 20240508 | 095100 | 4170340850 | 21150 | 21100 | 21200 | 21100 | 1823 |
| 555 | 20240508 | 095000 | 4131819250 | 21100 | 21100 | 21200 | 21050 | 1271 |
| 556 | 20240508 | 094900 | 4104974600 | 21100 | 21000 | 21150 | 21000 | 1221 |
| 557 | 20240508 | 094800 | 4079223650 | 21000 | 21200 | 21200 | 21000 | 3647 |
| 558 | 20240508 | 094700 | 4002366000 | 21100 | 21100 | 21250 | 21050 | 2904 |
| 559 | 20240508 | 094600 | 3941023200 | 21100 | 21050 | 21250 | 21000 | 3465 |
| 560 | 20240508 | 094500 | 3867902950 | 21050 | 21050 | 21150 | 21050 | 3740 |
| 561 | 20240508 | 094400 | 3789068200 | 21100 | 21050 | 21100 | 21050 | 956 |
| 562 | 20240508 | 094300 | 3768926750 | 21050 | 21100 | 21150 | 21050 | 3001 |
| 563 | 20240508 | 094200 | 3705674200 | 21150 | 21150 | 21150 | 21100 | 3313 |
| 564 | 20240508 | 094100 | 3635688500 | 21150 | 21250 | 21250 | 21150 | 8794 |
| 565 | 20240508 | 094000 | 3449199150 | 21300 | 21300 | 21300 | 21250 | 80 |
| 566 | 20240508 | 093900 | 3447497400 | 21300 | 21300 | 21300 | 21250 | 1308 |
| 567 | 20240508 | 093800 | 3419692600 | 21300 | 21300 | 21300 | 21250 | 130 |
| 568 | 20240508 | 093700 | 3416925350 | 21300 | 21250 | 21300 | 21250 | 336 |
| 569 | 20240508 | 093600 | 3409784100 | 21300 | 21350 | 21350 | 21250 | 6248 |
| 570 | 20240508 | 093500 | 3276894050 | 21300 | 21350 | 21350 | 21300 | 603 |
| 571 | 20240508 | 093400 | 3264021600 | 21350 | 21350 | 21350 | 21300 | 1081 |
| 572 | 20240508 | 093300 | 3240994000 | 21350 | 21400 | 21450 | 21350 | 1626 |
| 573 | 20240508 | 093200 | 3206272650 | 21350 | 21450 | 21450 | 21350 | 1371 |
| 574 | 20240508 | 093100 | 3176915200 | 21450 | 21450 | 21500 | 21350 | 1378 |
| 575 | 20240508 | 093000 | 3147410300 | 21500 | 21300 | 21500 | 21300 | 4131 |
| 576 | 20240508 | 092900 | 3059011800 | 21300 | 21350 | 21400 | 21300 | 237 |
| 577 | 20240508 | 092800 | 3053953950 | 21400 | 21350 | 21400 | 21300 | 1382 |
| 578 | 20240508 | 092700 | 3024489750 | 21350 | 21400 | 21400 | 21300 | 2749 |
| 579 | 20240508 | 092600 | 2965860000 | 21400 | 21500 | 21500 | 21400 | 3724 |
| 580 | 20240508 | 092500 | 2886034950 | 21450 | 21500 | 21500 | 21450 | 1937 |
| 581 | 20240508 | 092400 | 2844421400 | 21500 | 21500 | 21500 | 21450 | 1432 |
| 582 | 20240508 | 092300 | 2813685200 | 21500 | 21600 | 21600 | 21500 | 2899 |
| 583 | 20240508 | 092200 | 2751281950 | 21600 | 21550 | 21600 | 21500 | 7638 |
| 584 | 20240508 | 092100 | 2586564600 | 21500 | 21400 | 21500 | 21400 | 5220 |
| 585 | 20240508 | 092000 | 2474391550 | 21400 | 21300 | 21400 | 21300 | 2814 |
| 586 | 20240508 | 091900 | 2414271000 | 21350 | 21400 | 21450 | 21300 | 4989 |
| 587 | 20240508 | 091800 | 2307747800 | 21400 | 21500 | 21500 | 21400 | 3829 |
| 588 | 20240508 | 091700 | 2225625700 | 21500 | 21600 | 21600 | 21450 | 6364 |
| 589 | 20240508 | 091600 | 2088628250 | 21600 | 21600 | 21650 | 21550 | 7668 |
| 590 | 20240508 | 091500 | 1922927700 | 21600 | 21550 | 21700 | 21550 | 12516 |
| 591 | 20240508 | 091400 | 1652243250 | 21550 | 21450 | 21600 | 21450 | 7145 |
| 592 | 20240508 | 091300 | 1498325150 | 21450 | 21500 | 21550 | 21450 | 7899 |
| 593 | 20240508 | 091200 | 1328385450 | 21500 | 21450 | 21550 | 21350 | 12743 |
| 594 | 20240508 | 091100 | 1054827650 | 21400 | 21350 | 21400 | 21300 | 6570 |
| 595 | 20240508 | 091000 | 914394800 | 21350 | 21350 | 21400 | 21300 | 5836 |
| 596 | 20240508 | 090900 | 789831000 | 21350 | 21200 | 21350 | 21200 | 5962 |
| 597 | 20240508 | 090800 | 662961750 | 21200 | 21200 | 21250 | 21150 | 8361 |
| 598 | 20240508 | 090700 | 485762850 | 21200 | 21150 | 21250 | 21150 | 2289 |
| 599 | 20240508 | 090600 | 437240300 | 21200 | 21200 | 21200 | 21100 | 1933 |
| 600 | 20240508 | 090500 | 396336000 | 21200 | 21100 | 21200 | 21100 | 5123 |
| 601 | 20240508 | 090400 | 288077800 | 21150 | 21150 | 21150 | 21100 | 3786 |
| 602 | 20240508 | 090300 | 208050600 | 21150 | 21100 | 21200 | 21100 | 1771 |
| 603 | 20240508 | 090200 | 170613600 | 21100 | 21050 | 21100 | 21000 | 1457 |
| 604 | 20240508 | 090100 | 139925900 | 21000 | 20900 | 21000 | 20900 | 730 |
| 605 | 20240508 | 090000 | 124621350 | 20900 | 20950 | 20950 | 20900 | 5436 |