33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 192700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 3262 |
| 3 | 20240510 | 192600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20240510 | 192500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20240510 | 192400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20240510 | 192300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20240510 | 192200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20240510 | 192100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20240510 | 192000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20240510 | 191900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20240510 | 191800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20240510 | 191700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20240510 | 191600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20240510 | 191500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20240510 | 191400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20240510 | 191300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20240510 | 191200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20240510 | 191100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20240510 | 191000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20240510 | 190900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20240510 | 190800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20240510 | 190700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20240510 | 190600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20240510 | 190500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20240510 | 190400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20240510 | 190300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20240510 | 190200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20240510 | 190100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20240510 | 190000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20240510 | 185900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20240510 | 185800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20240510 | 185700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 3262 |
| 33 | 20240510 | 185600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20240510 | 185500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20240510 | 185400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20240510 | 185300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20240510 | 185200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20240510 | 185100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20240510 | 185000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20240510 | 184900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20240510 | 184800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20240510 | 184700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20240510 | 184600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20240510 | 184500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20240510 | 184400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20240510 | 184300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20240510 | 184200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20240510 | 184100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20240510 | 184000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20240510 | 183900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20240510 | 183800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20240510 | 183700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20240510 | 183600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20240510 | 183500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20240510 | 183400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20240510 | 183300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20240510 | 183200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20240510 | 183100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20240510 | 183000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20240510 | 182900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20240510 | 182800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20240510 | 182700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 3262 |
| 63 | 20240510 | 182600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20240510 | 182500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20240510 | 182400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20240510 | 182300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20240510 | 182200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20240510 | 182100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20240510 | 182000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20240510 | 181900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20240510 | 181800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20240510 | 181700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20240510 | 181600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20240510 | 181500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20240510 | 181400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20240510 | 181300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20240510 | 181200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20240510 | 181100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20240510 | 181000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20240510 | 180900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20240510 | 180800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20240510 | 180700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20240510 | 180600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20240510 | 180500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20240510 | 180400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20240510 | 180300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20240510 | 180200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20240510 | 180100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20240510 | 180000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20240510 | 175900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20240510 | 175800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20240510 | 175700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 3262 |
| 93 | 20240510 | 175600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20240510 | 175500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20240510 | 175400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20240510 | 175300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20240510 | 175200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20240510 | 175100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20240510 | 175000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20240510 | 174900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20240510 | 174800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20240510 | 174700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20240510 | 174600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20240510 | 174500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20240510 | 174400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20240510 | 174300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20240510 | 174200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20240510 | 174100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20240510 | 174000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20240510 | 173900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20240510 | 173800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20240510 | 173700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20240510 | 173600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20240510 | 173500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20240510 | 173400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20240510 | 173300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20240510 | 173200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20240510 | 173100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20240510 | 173000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20240510 | 172900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20240510 | 172800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20240510 | 172700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 3262 |
| 123 | 20240510 | 172600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20240510 | 172500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20240510 | 172400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20240510 | 172300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20240510 | 172200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20240510 | 172100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20240510 | 172000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20240510 | 171900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20240510 | 171800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20240510 | 171700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20240510 | 171600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20240510 | 171500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20240510 | 171400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20240510 | 171300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20240510 | 171200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20240510 | 171100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20240510 | 171000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20240510 | 170900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20240510 | 170800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20240510 | 170700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20240510 | 170600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20240510 | 170500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20240510 | 170400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20240510 | 170300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20240510 | 170200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20240510 | 170100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20240510 | 170000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20240510 | 165900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20240510 | 165800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20240510 | 165700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 3262 |
| 153 | 20240510 | 165600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20240510 | 165500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20240510 | 165400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20240510 | 165300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20240510 | 165200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20240510 | 165100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20240510 | 165000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20240510 | 164900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20240510 | 164800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20240510 | 164700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20240510 | 164600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20240510 | 164500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20240510 | 164400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20240510 | 164300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20240510 | 164200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20240510 | 164100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20240510 | 164000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20240510 | 163900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20240510 | 163800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20240510 | 163700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20240510 | 163600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20240510 | 163500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20240510 | 163400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20240510 | 163300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20240510 | 163200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20240510 | 163100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20240510 | 163000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20240510 | 162900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20240510 | 162800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20240510 | 162700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 3262 |
| 183 | 20240510 | 162600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20240510 | 162500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20240510 | 162400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20240510 | 162300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20240510 | 162200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20240510 | 162100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20240510 | 162000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20240510 | 161900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20240510 | 161800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20240510 | 161700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20240510 | 161600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20240510 | 161500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20240510 | 161400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20240510 | 161300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20240510 | 161200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20240510 | 161100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20240510 | 161000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20240510 | 160900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20240510 | 160800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20240510 | 160700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20240510 | 160600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20240510 | 160500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20240510 | 160400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20240510 | 160300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20240510 | 160200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20240510 | 160100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20240510 | 160000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20240510 | 155900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20240510 | 155800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20240510 | 155700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 3262 |
| 213 | 20240510 | 155600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20240510 | 155500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20240510 | 155400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20240510 | 155300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20240510 | 155200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20240510 | 155100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20240510 | 155000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20240510 | 154900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20240510 | 154800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20240510 | 154700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20240510 | 154600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20240510 | 154500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20240510 | 154400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20240510 | 154300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20240510 | 154200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20240510 | 154100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20240510 | 154000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20240510 | 153900 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20240510 | 153800 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20240510 | 153700 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20240510 | 153600 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20240510 | 153500 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20240510 | 153400 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20240510 | 153300 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20240510 | 153200 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20240510 | 153100 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20240510 | 153000 | 5731453650 | 21000 | 21000 | 21000 | 21000 | 3262 |
| 240 | 20240510 | 152900 | 5662951650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 241 | 20240510 | 152800 | 5662951650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 242 | 20240510 | 152700 | 5662951650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 243 | 20240510 | 152600 | 5662951650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 244 | 20240510 | 152500 | 5662951650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 245 | 20240510 | 152400 | 5662951650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 246 | 20240510 | 152300 | 5662951650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 247 | 20240510 | 152200 | 5662951650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 248 | 20240510 | 152100 | 5662951650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 249 | 20240510 | 152000 | 5662951650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 250 | 20240510 | 151900 | 5662951650 | 21050 | 21050 | 21050 | 21000 | 1483 |
| 251 | 20240510 | 151800 | 5631787350 | 21050 | 21000 | 21050 | 21000 | 1373 |
| 252 | 20240510 | 151700 | 5602911450 | 21000 | 21050 | 21050 | 21000 | 2240 |
| 253 | 20240510 | 151600 | 5555782350 | 21050 | 21000 | 21050 | 21000 | 454 |
| 254 | 20240510 | 151500 | 5546231150 | 21050 | 21050 | 21100 | 21000 | 690 |
| 255 | 20240510 | 151400 | 5531713000 | 21100 | 21050 | 21100 | 21050 | 380 |
| 256 | 20240510 | 151300 | 5523703050 | 21100 | 21050 | 21100 | 21050 | 101 |
| 257 | 20240510 | 151200 | 5521576950 | 21050 | 21050 | 21100 | 21050 | 555 |
| 258 | 20240510 | 151100 | 5509894100 | 21100 | 21050 | 21100 | 21050 | 182 |
| 259 | 20240510 | 151000 | 5506061750 | 21050 | 21100 | 21100 | 21050 | 1985 |
| 260 | 20240510 | 150900 | 5464277100 | 21100 | 21050 | 21100 | 21050 | 220 |
| 261 | 20240510 | 150800 | 5459641400 | 21100 | 21050 | 21100 | 21050 | 44 |
| 262 | 20240510 | 150700 | 5458715150 | 21050 | 21050 | 21100 | 21050 | 10 |
| 263 | 20240510 | 150600 | 5458504600 | 21050 | 21050 | 21050 | 21050 | 35 |
| 264 | 20240510 | 150500 | 5457767850 | 21050 | 21050 | 21100 | 21050 | 68 |
| 265 | 20240510 | 150400 | 5456335000 | 21100 | 21100 | 21100 | 21100 | 60 |
| 266 | 20240510 | 150300 | 5455069000 | 21100 | 21050 | 21100 | 21050 | 590 |
| 267 | 20240510 | 150200 | 5442645500 | 21050 | 21050 | 21050 | 21000 | 769 |
| 268 | 20240510 | 150100 | 5426469900 | 21050 | 21000 | 21050 | 21000 | 236 |
| 269 | 20240510 | 150000 | 5421502750 | 21000 | 21050 | 21050 | 21000 | 703 |
| 270 | 20240510 | 145900 | 5406713300 | 21050 | 21000 | 21050 | 21000 | 289 |
| 271 | 20240510 | 145800 | 5400644200 | 21050 | 21050 | 21050 | 21050 | 2295 |
| 272 | 20240510 | 145700 | 5352334450 | 21050 | 21050 | 21050 | 21050 | 1520 |
| 273 | 20240510 | 145600 | 5320338450 | 21050 | 21100 | 21100 | 21050 | 380 |
| 274 | 20240510 | 145500 | 5312327100 | 21100 | 21100 | 21100 | 21100 | 500 |
| 275 | 20240510 | 145400 | 5301777100 | 21100 | 21100 | 21100 | 21050 | 463 |
| 276 | 20240510 | 145300 | 5292008300 | 21100 | 21100 | 21100 | 21100 | 435 |
| 277 | 20240510 | 145200 | 5282829800 | 21100 | 21050 | 21100 | 21050 | 485 |
| 278 | 20240510 | 145100 | 5272596850 | 21100 | 21050 | 21100 | 21050 | 364 |
| 279 | 20240510 | 145000 | 5264928100 | 21050 | 21100 | 21100 | 21050 | 206 |
| 280 | 20240510 | 144900 | 5260591750 | 21100 | 21050 | 21100 | 21050 | 484 |
| 281 | 20240510 | 144800 | 5250403450 | 21050 | 21050 | 21100 | 21050 | 135 |
| 282 | 20240510 | 144700 | 5247561600 | 21100 | 21100 | 21100 | 21050 | 608 |
| 283 | 20240510 | 144600 | 5234751450 | 21100 | 21100 | 21100 | 21100 | 201 |
| 284 | 20240510 | 144500 | 5230510350 | 21100 | 21050 | 21100 | 21050 | 51 |
| 285 | 20240510 | 144400 | 5229436750 | 21050 | 21100 | 21100 | 21050 | 51 |
| 286 | 20240510 | 144300 | 5228363150 | 21050 | 21050 | 21100 | 21050 | 28 |
| 287 | 20240510 | 144200 | 5227773400 | 21050 | 21100 | 21100 | 21050 | 168 |
| 288 | 20240510 | 144100 | 5224231950 | 21100 | 21050 | 21100 | 21050 | 41 |
| 289 | 20240510 | 144000 | 5223368850 | 21050 | 21100 | 21100 | 21050 | 118 |
| 290 | 20240510 | 143900 | 5220880050 | 21100 | 21150 | 21150 | 21100 | 1121 |
| 291 | 20240510 | 143800 | 5197225500 | 21100 | 21100 | 21150 | 21100 | 98 |
| 292 | 20240510 | 143700 | 5195156950 | 21150 | 21100 | 21150 | 21100 | 23 |
| 293 | 20240510 | 143600 | 5194670550 | 21100 | 21100 | 21150 | 21100 | 561 |
| 294 | 20240510 | 143500 | 5182833400 | 21100 | 21100 | 21100 | 21100 | 513 |
| 295 | 20240510 | 143400 | 5172009100 | 21100 | 21150 | 21150 | 21100 | 839 |
| 296 | 20240510 | 143300 | 5154299800 | 21100 | 21150 | 21150 | 21100 | 491 |
| 297 | 20240510 | 143200 | 5143918950 | 21150 | 21100 | 21150 | 21100 | 3 |
| 298 | 20240510 | 143100 | 5143855600 | 21100 | 21150 | 21150 | 21100 | 117 |
| 299 | 20240510 | 143000 | 5141384400 | 21100 | 21150 | 21150 | 21100 | 1058 |
| 300 | 20240510 | 142900 | 5119050700 | 21200 | 21150 | 21200 | 21150 | 176 |
| 301 | 20240510 | 142800 | 5115328250 | 21150 | 21200 | 21200 | 21150 | 3128 |
| 302 | 20240510 | 142700 | 5049170450 | 21150 | 21200 | 21200 | 21150 | 63 |
| 303 | 20240510 | 142600 | 5047835400 | 21200 | 21150 | 21200 | 21150 | 358 |
| 304 | 20240510 | 142500 | 5040262050 | 21150 | 21150 | 21200 | 21150 | 914 |
| 305 | 20240510 | 142400 | 5020930800 | 21200 | 21200 | 21200 | 21150 | 207 |
| 306 | 20240510 | 142300 | 5016547400 | 21200 | 21150 | 21200 | 21150 | 173 |
| 307 | 20240510 | 142200 | 5012885800 | 21200 | 21150 | 21200 | 21150 | 217 |
| 308 | 20240510 | 142100 | 5008285450 | 21150 | 21150 | 21150 | 21150 | 91 |
| 309 | 20240510 | 142000 | 5006360800 | 21150 | 21150 | 21150 | 21150 | 350 |
| 310 | 20240510 | 141900 | 4998958300 | 21150 | 21150 | 21150 | 21100 | 1061 |
| 311 | 20240510 | 141800 | 4976539700 | 21150 | 21150 | 21150 | 21100 | 633 |
| 312 | 20240510 | 141700 | 4963156900 | 21150 | 21200 | 21200 | 21150 | 2029 |
| 313 | 20240510 | 141600 | 4920243450 | 21200 | 21150 | 21250 | 21150 | 2930 |
| 314 | 20240510 | 141500 | 4858089200 | 21250 | 21250 | 21250 | 21200 | 664 |
| 315 | 20240510 | 141400 | 4844010350 | 21250 | 21250 | 21250 | 21250 | 2426 |
| 316 | 20240510 | 141300 | 4792457850 | 21300 | 21300 | 21300 | 21250 | 920 |
| 317 | 20240510 | 141200 | 4772880300 | 21300 | 21150 | 21300 | 21150 | 11595 |
| 318 | 20240510 | 141100 | 4526839250 | 21150 | 21200 | 21200 | 21150 | 180 |
| 319 | 20240510 | 141000 | 4523030350 | 21200 | 21200 | 21200 | 21150 | 607 |
| 320 | 20240510 | 140900 | 4510191550 | 21150 | 21150 | 21200 | 21150 | 611 |
| 321 | 20240510 | 140800 | 4497268400 | 21150 | 21150 | 21200 | 21150 | 1394 |
| 322 | 20240510 | 140700 | 4467757150 | 21150 | 21150 | 21200 | 21150 | 896 |
| 323 | 20240510 | 140600 | 4448792850 | 21200 | 21150 | 21200 | 21150 | 374 |
| 324 | 20240510 | 140500 | 4440882700 | 21150 | 21100 | 21150 | 21100 | 3580 |
| 325 | 20240510 | 140400 | 4365165800 | 21100 | 21150 | 21150 | 21100 | 241 |
| 326 | 20240510 | 140300 | 4360069150 | 21100 | 21100 | 21150 | 21100 | 500 |
| 327 | 20240510 | 140200 | 4349496500 | 21150 | 21150 | 21150 | 21100 | 303 |
| 328 | 20240510 | 140100 | 4343094450 | 21150 | 21100 | 21150 | 21100 | 174 |
| 329 | 20240510 | 140000 | 4339423000 | 21150 | 21100 | 21150 | 21100 | 132 |
| 330 | 20240510 | 135900 | 4336637750 | 21100 | 21100 | 21150 | 21050 | 1232 |
| 331 | 20240510 | 135800 | 4310651050 | 21100 | 21150 | 21150 | 21100 | 6484 |
| 332 | 20240510 | 135700 | 4173837150 | 21100 | 21150 | 21150 | 21100 | 101 |
| 333 | 20240510 | 135600 | 4171701150 | 21100 | 21150 | 21150 | 21100 | 2192 |
| 334 | 20240510 | 135500 | 4125343200 | 21150 | 21200 | 21200 | 21150 | 475 |
| 335 | 20240510 | 135400 | 4115296000 | 21200 | 21150 | 21200 | 21150 | 318 |
| 336 | 20240510 | 135300 | 4108569950 | 21150 | 21150 | 21150 | 21150 | 125 |
| 337 | 20240510 | 135200 | 4105926200 | 21150 | 21150 | 21150 | 21150 | 1104 |
| 338 | 20240510 | 135100 | 4082576600 | 21150 | 21150 | 21200 | 21150 | 985 |
| 339 | 20240510 | 135000 | 4061743350 | 21150 | 21150 | 21150 | 21150 | 2099 |
| 340 | 20240510 | 134900 | 4017349500 | 21100 | 21050 | 21150 | 21050 | 2055 |
| 341 | 20240510 | 134800 | 3973988850 | 21050 | 21100 | 21100 | 21050 | 246 |
| 342 | 20240510 | 134700 | 3968804150 | 21050 | 21050 | 21100 | 21050 | 1485 |
| 343 | 20240510 | 134600 | 3937544500 | 21050 | 21050 | 21100 | 21050 | 685 |
| 344 | 20240510 | 134500 | 3923125100 | 21050 | 21100 | 21100 | 21050 | 1775 |
| 345 | 20240510 | 134400 | 3885673550 | 21100 | 21100 | 21100 | 21100 | 332 |
| 346 | 20240510 | 134300 | 3878668350 | 21100 | 21100 | 21100 | 21050 | 520 |
| 347 | 20240510 | 134200 | 3867721850 | 21100 | 21050 | 21100 | 21050 | 604 |
| 348 | 20240510 | 134100 | 3855007450 | 21100 | 21050 | 21100 | 21050 | 237 |
| 349 | 20240510 | 134000 | 3850008250 | 21050 | 21050 | 21050 | 21050 | 24 |
| 350 | 20240510 | 133900 | 3849503050 | 21050 | 21050 | 21100 | 21050 | 168 |
| 351 | 20240510 | 133800 | 3845966150 | 21100 | 21050 | 21100 | 21050 | 1197 |
| 352 | 20240510 | 133700 | 3820745250 | 21050 | 21050 | 21050 | 20950 | 1441 |
| 353 | 20240510 | 133600 | 3790417900 | 21000 | 20900 | 21000 | 20900 | 9983 |
| 354 | 20240510 | 133500 | 3581118950 | 20950 | 20900 | 20950 | 20900 | 51 |
| 355 | 20240510 | 133400 | 3580053000 | 20900 | 20900 | 20900 | 20900 | 1 |
| 356 | 20240510 | 133300 | 3580032100 | 20900 | 20900 | 20900 | 20900 | 20 |
| 357 | 20240510 | 133200 | 3579614100 | 20900 | 20900 | 20900 | 20900 | 1 |
| 358 | 20240510 | 133100 | 3579593200 | 20900 | 20900 | 20900 | 20900 | 18 |
| 359 | 20240510 | 133000 | 3579217000 | 20900 | 20900 | 20950 | 20900 | 135 |
| 360 | 20240510 | 132900 | 3576390000 | 20950 | 20900 | 20950 | 20900 | 143 |
| 361 | 20240510 | 132800 | 3573401250 | 20900 | 20900 | 20900 | 20850 | 327 |
| 362 | 20240510 | 132700 | 3566569200 | 20900 | 20850 | 20900 | 20850 | 1977 |
| 363 | 20240510 | 132600 | 3525250100 | 20850 | 20850 | 20900 | 20850 | 101 |
| 364 | 20240510 | 132500 | 3523144200 | 20900 | 20900 | 20900 | 20900 | 10 |
| 365 | 20240510 | 132400 | 3522935200 | 20900 | 20900 | 20900 | 20850 | 152 |
| 366 | 20240510 | 132300 | 3519763400 | 20900 | 20900 | 20900 | 20900 | 174 |
| 367 | 20240510 | 132200 | 3516126800 | 20900 | 20900 | 20900 | 20900 | 283 |
| 368 | 20240510 | 132100 | 3510212100 | 20900 | 20900 | 20900 | 20900 | 151 |
| 369 | 20240510 | 132000 | 3507056200 | 20900 | 20900 | 20900 | 20900 | 30 |
| 370 | 20240510 | 131900 | 3506429200 | 20900 | 20900 | 20900 | 20900 | 383 |
| 371 | 20240510 | 131800 | 3498424500 | 20900 | 20900 | 20900 | 20900 | 16 |
| 372 | 20240510 | 131700 | 3498090100 | 20900 | 20900 | 20900 | 20900 | 131 |
| 373 | 20240510 | 131600 | 3495352200 | 20900 | 20850 | 20900 | 20850 | 71 |
| 374 | 20240510 | 131500 | 3493869350 | 20900 | 20900 | 20900 | 20900 | 2 |
| 375 | 20240510 | 131400 | 3493827550 | 20900 | 20900 | 20900 | 20900 | 6 |
| 376 | 20240510 | 131300 | 3493702150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 377 | 20240510 | 131200 | 3493702150 | 20900 | 20900 | 20900 | 20900 | 23 |
| 378 | 20240510 | 131100 | 3493221450 | 20900 | 20900 | 20900 | 20900 | 1037 |
| 379 | 20240510 | 131000 | 3471548150 | 20900 | 20900 | 20900 | 20900 | 303 |
| 380 | 20240510 | 130900 | 3465215450 | 20900 | 20900 | 20900 | 20900 | 502 |
| 381 | 20240510 | 130800 | 3454723650 | 20950 | 20950 | 20950 | 20950 | 6 |
| 382 | 20240510 | 130700 | 3454597950 | 20950 | 20950 | 20950 | 20950 | 137 |
| 383 | 20240510 | 130600 | 3451727800 | 20950 | 20900 | 20950 | 20900 | 1063 |
| 384 | 20240510 | 130500 | 3429504100 | 20900 | 20950 | 20950 | 20900 | 1288 |
| 385 | 20240510 | 130400 | 3402545500 | 20900 | 20900 | 20900 | 20900 | 37 |
| 386 | 20240510 | 130300 | 3401772200 | 20900 | 20900 | 20900 | 20900 | 29 |
| 387 | 20240510 | 130200 | 3401166100 | 20950 | 20900 | 20950 | 20900 | 210 |
| 388 | 20240510 | 130100 | 3396777000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 389 | 20240510 | 130000 | 3396777000 | 20900 | 20950 | 20950 | 20900 | 497 |
| 390 | 20240510 | 125900 | 3386387350 | 20950 | 20950 | 20950 | 20950 | 6 |
| 391 | 20240510 | 125800 | 3386261650 | 20900 | 20900 | 20900 | 20900 | 79 |
| 392 | 20240510 | 125700 | 3384610550 | 20900 | 20950 | 20950 | 20900 | 192 |
| 393 | 20240510 | 125600 | 3380597350 | 20950 | 20950 | 20950 | 20950 | 127 |
| 394 | 20240510 | 125500 | 3377936700 | 20950 | 20950 | 20950 | 20900 | 493 |
| 395 | 20240510 | 125400 | 3367610600 | 20950 | 20950 | 20950 | 20950 | 20 |
| 396 | 20240510 | 125300 | 3367191600 | 20950 | 20900 | 20950 | 20900 | 116 |
| 397 | 20240510 | 125200 | 3364762150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 398 | 20240510 | 125100 | 3364762150 | 20900 | 20900 | 20900 | 20900 | 14 |
| 399 | 20240510 | 125000 | 3364469550 | 20950 | 20950 | 20950 | 20950 | 0 |
| 400 | 20240510 | 124900 | 3364469550 | 20950 | 20950 | 20950 | 20950 | 24 |
| 401 | 20240510 | 124800 | 3363966750 | 20900 | 20900 | 20900 | 20900 | 57 |
| 402 | 20240510 | 124700 | 3362775450 | 20900 | 20900 | 20900 | 20900 | 120 |
| 403 | 20240510 | 124600 | 3360267450 | 20900 | 20950 | 20950 | 20900 | 381 |
| 404 | 20240510 | 124500 | 3352290600 | 20950 | 20950 | 20950 | 20950 | 61 |
| 405 | 20240510 | 124400 | 3351012650 | 20950 | 20950 | 20950 | 20950 | 229 |
| 406 | 20240510 | 124300 | 3346215100 | 20950 | 20950 | 20950 | 20950 | 58 |
| 407 | 20240510 | 124200 | 3345000000 | 20950 | 20950 | 20950 | 20950 | 51 |
| 408 | 20240510 | 124100 | 3343931550 | 20950 | 20950 | 20950 | 20950 | 570 |
| 409 | 20240510 | 124000 | 3331990050 | 20900 | 20900 | 20900 | 20900 | 237 |
| 410 | 20240510 | 123900 | 3327036750 | 20900 | 20900 | 20900 | 20900 | 49 |
| 411 | 20240510 | 123800 | 3326012650 | 20850 | 20900 | 20900 | 20850 | 843 |
| 412 | 20240510 | 123700 | 3308415500 | 20900 | 20900 | 20900 | 20900 | 349 |
| 413 | 20240510 | 123600 | 3301121400 | 20900 | 20900 | 20900 | 20900 | 693 |
| 414 | 20240510 | 123500 | 3286637700 | 20900 | 20900 | 20900 | 20900 | 113 |
| 415 | 20240510 | 123400 | 3284276000 | 20950 | 20950 | 20950 | 20950 | 10 |
| 416 | 20240510 | 123300 | 3284066500 | 20950 | 20950 | 20950 | 20950 | 82 |
| 417 | 20240510 | 123200 | 3282348600 | 20900 | 20950 | 20950 | 20900 | 547 |
| 418 | 20240510 | 123100 | 3270906850 | 20950 | 20950 | 20950 | 20950 | 196 |
| 419 | 20240510 | 123000 | 3266800650 | 20950 | 20900 | 20950 | 20850 | 578 |
| 420 | 20240510 | 122900 | 3254702800 | 20950 | 20900 | 20950 | 20900 | 100 |
| 421 | 20240510 | 122800 | 3252610300 | 20900 | 20900 | 20900 | 20900 | 11 |
| 422 | 20240510 | 122700 | 3252380400 | 20900 | 20900 | 20900 | 20900 | 87 |
| 423 | 20240510 | 122600 | 3250562100 | 20900 | 20900 | 20900 | 20900 | 127 |
| 424 | 20240510 | 122500 | 3247907800 | 20850 | 20900 | 20950 | 20850 | 1055 |
| 425 | 20240510 | 122400 | 3225883200 | 20900 | 20850 | 20900 | 20850 | 204 |
| 426 | 20240510 | 122300 | 3221619700 | 20850 | 20850 | 20850 | 20850 | 25 |
| 427 | 20240510 | 122200 | 3221098450 | 20900 | 20900 | 20900 | 20900 | 35 |
| 428 | 20240510 | 122100 | 3220366950 | 20900 | 20900 | 20900 | 20900 | 226 |
| 429 | 20240510 | 122000 | 3215643550 | 20950 | 20950 | 20950 | 20950 | 110 |
| 430 | 20240510 | 121900 | 3213339050 | 20950 | 20900 | 20950 | 20900 | 380 |
| 431 | 20240510 | 121800 | 3205396950 | 20900 | 20850 | 20900 | 20850 | 122 |
| 432 | 20240510 | 121700 | 3202853100 | 20850 | 20900 | 20900 | 20850 | 303 |
| 433 | 20240510 | 121600 | 3196522900 | 20900 | 20900 | 20900 | 20900 | 8 |
| 434 | 20240510 | 121500 | 3196355700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 435 | 20240510 | 121400 | 3196355700 | 20900 | 20850 | 20900 | 20850 | 623 |
| 436 | 20240510 | 121300 | 3183345000 | 20900 | 20850 | 20900 | 20850 | 35 |
| 437 | 20240510 | 121200 | 3182614000 | 20850 | 20900 | 20900 | 20850 | 225 |
| 438 | 20240510 | 121100 | 3177916100 | 20900 | 20900 | 20900 | 20900 | 0 |
| 439 | 20240510 | 121000 | 3177916100 | 20900 | 20900 | 20900 | 20850 | 29 |
| 440 | 20240510 | 120900 | 3177310050 | 20900 | 20900 | 20900 | 20900 | 2 |
| 441 | 20240510 | 120800 | 3177268250 | 20850 | 20900 | 20950 | 20850 | 248 |
| 442 | 20240510 | 120700 | 3172086200 | 20900 | 20900 | 20900 | 20900 | 6 |
| 443 | 20240510 | 120600 | 3171960800 | 20900 | 20900 | 20900 | 20900 | 31 |
| 444 | 20240510 | 120500 | 3171312900 | 20900 | 20900 | 20900 | 20900 | 34 |
| 445 | 20240510 | 120400 | 3170602300 | 20900 | 20900 | 20900 | 20900 | 218 |
| 446 | 20240510 | 120300 | 3166046100 | 20900 | 20900 | 20950 | 20900 | 256 |
| 447 | 20240510 | 120200 | 3160688550 | 20900 | 20900 | 20900 | 20900 | 194 |
| 448 | 20240510 | 120100 | 3156633950 | 20900 | 20900 | 20900 | 20900 | 158 |
| 449 | 20240510 | 120000 | 3153331750 | 20850 | 20800 | 20850 | 20800 | 1017 |
| 450 | 20240510 | 115900 | 3132127550 | 20850 | 20850 | 20850 | 20800 | 23 |
| 451 | 20240510 | 115800 | 3131649000 | 20850 | 20850 | 20850 | 20850 | 493 |
| 452 | 20240510 | 115700 | 3121369950 | 20850 | 20850 | 20850 | 20850 | 0 |
| 453 | 20240510 | 115600 | 3121369950 | 20850 | 20850 | 20850 | 20850 | 615 |
| 454 | 20240510 | 115500 | 3108547200 | 20850 | 20850 | 20850 | 20850 | 6 |
| 455 | 20240510 | 115400 | 3108422100 | 20900 | 20800 | 20900 | 20800 | 8 |
| 456 | 20240510 | 115300 | 3108255200 | 20900 | 20900 | 20900 | 20900 | 201 |
| 457 | 20240510 | 115200 | 3104054300 | 20800 | 20850 | 20850 | 20800 | 250 |
| 458 | 20240510 | 115100 | 3098852850 | 20850 | 20850 | 20850 | 20850 | 1 |
| 459 | 20240510 | 115000 | 3098832000 | 20850 | 20850 | 20850 | 20850 | 1688 |
| 460 | 20240510 | 114900 | 3063637200 | 20850 | 20850 | 20900 | 20850 | 24 |
| 461 | 20240510 | 114800 | 3063136750 | 20900 | 20900 | 20900 | 20900 | 164 |
| 462 | 20240510 | 114700 | 3059709150 | 20900 | 20850 | 20900 | 20850 | 106 |
| 463 | 20240510 | 114600 | 3057494950 | 20900 | 20850 | 20900 | 20850 | 225 |
| 464 | 20240510 | 114500 | 3052803200 | 20900 | 20850 | 20900 | 20850 | 328 |
| 465 | 20240510 | 114400 | 3045964300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 466 | 20240510 | 114300 | 3045964300 | 20850 | 20900 | 20900 | 20850 | 52 |
| 467 | 20240510 | 114200 | 3044880000 | 20900 | 20900 | 20900 | 20900 | 1 |
| 468 | 20240510 | 114100 | 3044859100 | 20900 | 20900 | 20900 | 20900 | 567 |
| 469 | 20240510 | 114000 | 3033008800 | 20850 | 20850 | 20850 | 20850 | 51 |
| 470 | 20240510 | 113900 | 3031945450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 471 | 20240510 | 113800 | 3031945450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 472 | 20240510 | 113700 | 3031945450 | 20850 | 20850 | 20850 | 20850 | 3 |
| 473 | 20240510 | 113600 | 3031882900 | 20850 | 20850 | 20850 | 20850 | 10 |
| 474 | 20240510 | 113500 | 3031674400 | 20850 | 20950 | 20950 | 20850 | 165 |
| 475 | 20240510 | 113400 | 3028224950 | 20950 | 20950 | 20950 | 20900 | 758 |
| 476 | 20240510 | 113300 | 3012377900 | 20950 | 20950 | 20950 | 20950 | 0 |
| 477 | 20240510 | 113200 | 3012377900 | 20950 | 20900 | 20950 | 20900 | 798 |
| 478 | 20240510 | 113100 | 2995685850 | 20950 | 20950 | 20950 | 20950 | 2 |
| 479 | 20240510 | 113000 | 2995643950 | 20900 | 20900 | 20900 | 20900 | 783 |
| 480 | 20240510 | 112900 | 2979279250 | 20850 | 20900 | 20900 | 20850 | 17 |
| 481 | 20240510 | 112800 | 2978924450 | 20850 | 20850 | 20850 | 20850 | 324 |
| 482 | 20240510 | 112700 | 2972169050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 483 | 20240510 | 112600 | 2972169050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 484 | 20240510 | 112500 | 2972169050 | 20850 | 20900 | 20900 | 20850 | 35 |
| 485 | 20240510 | 112400 | 2971439050 | 20900 | 20900 | 20900 | 20900 | 2 |
| 486 | 20240510 | 112300 | 2971397250 | 20900 | 20850 | 20900 | 20850 | 22 |
| 487 | 20240510 | 112200 | 2970938050 | 20900 | 20900 | 20900 | 20850 | 372 |
| 488 | 20240510 | 112100 | 2963165400 | 20900 | 20900 | 20900 | 20850 | 76 |
| 489 | 20240510 | 112000 | 2961580500 | 20900 | 20850 | 20900 | 20850 | 131 |
| 490 | 20240510 | 111900 | 2958847600 | 20850 | 20900 | 20900 | 20850 | 1180 |
| 491 | 20240510 | 111800 | 2934243550 | 20900 | 20900 | 20950 | 20900 | 226 |
| 492 | 20240510 | 111700 | 2929519000 | 20950 | 20900 | 20950 | 20900 | 875 |
| 493 | 20240510 | 111600 | 2911217250 | 20900 | 20900 | 20900 | 20900 | 4 |
| 494 | 20240510 | 111500 | 2911133650 | 20900 | 20900 | 20900 | 20900 | 816 |
| 495 | 20240510 | 111400 | 2894079250 | 20900 | 20900 | 20900 | 20900 | 68 |
| 496 | 20240510 | 111300 | 2892658050 | 20950 | 20950 | 20950 | 20950 | 418 |
| 497 | 20240510 | 111200 | 2883900950 | 20950 | 20900 | 20950 | 20900 | 68 |
| 498 | 20240510 | 111100 | 2882479450 | 20900 | 20900 | 20900 | 20850 | 1882 |
| 499 | 20240510 | 111000 | 2843191900 | 20900 | 20950 | 20950 | 20900 | 95 |
| 500 | 20240510 | 110900 | 2841202300 | 20900 | 20950 | 20950 | 20900 | 796 |
| 501 | 20240510 | 110800 | 2824546950 | 20950 | 20950 | 20950 | 20900 | 1002 |
| 502 | 20240510 | 110700 | 2803595600 | 20950 | 20950 | 20950 | 20950 | 155 |
| 503 | 20240510 | 110600 | 2800348350 | 20950 | 20950 | 21000 | 20950 | 1572 |
| 504 | 20240510 | 110500 | 2767403450 | 20950 | 21050 | 21050 | 20950 | 2850 |
| 505 | 20240510 | 110400 | 2707510600 | 21100 | 21100 | 21100 | 21050 | 2514 |
| 506 | 20240510 | 110300 | 2654504450 | 21100 | 21100 | 21100 | 21100 | 320 |
| 507 | 20240510 | 110200 | 2647752450 | 21150 | 21150 | 21150 | 21100 | 1188 |
| 508 | 20240510 | 110100 | 2622674900 | 21150 | 21150 | 21200 | 21150 | 1518 |
| 509 | 20240510 | 110000 | 2590559600 | 21150 | 21150 | 21200 | 21100 | 866 |
| 510 | 20240510 | 105900 | 2572239650 | 21150 | 21300 | 21300 | 21150 | 9706 |
| 511 | 20240510 | 105800 | 2366315250 | 21300 | 21250 | 21300 | 21200 | 5611 |
| 512 | 20240510 | 105700 | 2247000000 | 21250 | 21150 | 21250 | 21100 | 10203 |
| 513 | 20240510 | 105600 | 2030766500 | 21150 | 21100 | 21150 | 21100 | 4526 |
| 514 | 20240510 | 105500 | 1935140950 | 21100 | 21100 | 21100 | 21050 | 2965 |
| 515 | 20240510 | 105400 | 1872628350 | 21100 | 20950 | 21100 | 20950 | 13299 |
| 516 | 20240510 | 105300 | 1592710600 | 20950 | 20900 | 20950 | 20900 | 11095 |
| 517 | 20240510 | 105200 | 1360432950 | 20900 | 20850 | 20900 | 20850 | 327 |
| 518 | 20240510 | 105100 | 1353598700 | 20850 | 20850 | 20850 | 20850 | 167 |
| 519 | 20240510 | 105000 | 1350116750 | 20850 | 20850 | 20850 | 20850 | 1577 |
| 520 | 20240510 | 104900 | 1317236300 | 20850 | 20850 | 20850 | 20850 | 1294 |
| 521 | 20240510 | 104800 | 1290256400 | 20850 | 20850 | 20850 | 20800 | 83 |
| 522 | 20240510 | 104700 | 1288527050 | 20850 | 20800 | 20850 | 20800 | 1091 |
| 523 | 20240510 | 104600 | 1265781850 | 20800 | 20800 | 20800 | 20800 | 85 |
| 524 | 20240510 | 104500 | 1264013850 | 20850 | 20800 | 20850 | 20800 | 829 |
| 525 | 20240510 | 104400 | 1246760950 | 20800 | 20800 | 20800 | 20800 | 101 |
| 526 | 20240510 | 104300 | 1244660150 | 20800 | 20800 | 20800 | 20800 | 3 |
| 527 | 20240510 | 104200 | 1244597750 | 20800 | 20750 | 20800 | 20750 | 894 |
| 528 | 20240510 | 104100 | 1226006050 | 20750 | 20750 | 20750 | 20750 | 46 |
| 529 | 20240510 | 104000 | 1225051550 | 20800 | 20750 | 20800 | 20750 | 226 |
| 530 | 20240510 | 103900 | 1220352150 | 20750 | 20750 | 20800 | 20750 | 71 |
| 531 | 20240510 | 103800 | 1218878850 | 20750 | 20750 | 20750 | 20750 | 2 |
| 532 | 20240510 | 103700 | 1218837350 | 20750 | 20750 | 20750 | 20750 | 172 |
| 533 | 20240510 | 103600 | 1215268350 | 20750 | 20750 | 20800 | 20750 | 84 |
| 534 | 20240510 | 103500 | 1213525150 | 20750 | 20750 | 20750 | 20750 | 180 |
| 535 | 20240510 | 103400 | 1209790150 | 20750 | 20750 | 20750 | 20750 | 1230 |
| 536 | 20240510 | 103300 | 1184267650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 537 | 20240510 | 103200 | 1184267650 | 20750 | 20750 | 20750 | 20750 | 275 |
| 538 | 20240510 | 103100 | 1178561400 | 20750 | 20750 | 20750 | 20750 | 207 |
| 539 | 20240510 | 103000 | 1174266150 | 20800 | 20800 | 20800 | 20800 | 10 |
| 540 | 20240510 | 102900 | 1174058150 | 20800 | 20800 | 20800 | 20800 | 10 |
| 541 | 20240510 | 102800 | 1173850150 | 20800 | 20800 | 20800 | 20800 | 10 |
| 542 | 20240510 | 102700 | 1173642150 | 20800 | 20800 | 20800 | 20800 | 441 |
| 543 | 20240510 | 102600 | 1164469350 | 20850 | 20800 | 20850 | 20800 | 204 |
| 544 | 20240510 | 102500 | 1160225650 | 20800 | 20800 | 20800 | 20800 | 4 |
| 545 | 20240510 | 102400 | 1160142450 | 20800 | 20800 | 20800 | 20800 | 100 |
| 546 | 20240510 | 102300 | 1158062450 | 20800 | 20800 | 20800 | 20800 | 931 |
| 547 | 20240510 | 102200 | 1138697650 | 20800 | 20800 | 20800 | 20750 | 201 |
| 548 | 20240510 | 102100 | 1134516950 | 20800 | 20800 | 20800 | 20800 | 2 |
| 549 | 20240510 | 102000 | 1134475350 | 20750 | 20800 | 20800 | 20750 | 50 |
| 550 | 20240510 | 101900 | 1133435400 | 20800 | 20750 | 20850 | 20750 | 818 |
| 551 | 20240510 | 101800 | 1116420500 | 20850 | 20850 | 20850 | 20850 | 1 |
| 552 | 20240510 | 101700 | 1116399650 | 20850 | 20850 | 20850 | 20850 | 730 |
| 553 | 20240510 | 101600 | 1101179150 | 20850 | 20850 | 20850 | 20850 | 79 |
| 554 | 20240510 | 101500 | 1099532000 | 20800 | 20750 | 20800 | 20750 | 816 |
| 555 | 20240510 | 101400 | 1082563750 | 20750 | 20750 | 20750 | 20700 | 825 |
| 556 | 20240510 | 101300 | 1065482350 | 20750 | 20750 | 20750 | 20750 | 1 |
| 557 | 20240510 | 101200 | 1065461600 | 20750 | 20750 | 20750 | 20750 | 12 |
| 558 | 20240510 | 101100 | 1065212600 | 20800 | 20700 | 20800 | 20700 | 478 |
| 559 | 20240510 | 101000 | 1055295150 | 20750 | 20750 | 20800 | 20700 | 842 |
| 560 | 20240510 | 100900 | 1037843400 | 20700 | 20750 | 20750 | 20700 | 113 |
| 561 | 20240510 | 100800 | 1035504050 | 20700 | 20750 | 20750 | 20700 | 846 |
| 562 | 20240510 | 100700 | 1017964600 | 20750 | 20750 | 20750 | 20750 | 39 |
| 563 | 20240510 | 100600 | 1017155350 | 20750 | 20800 | 20800 | 20750 | 255 |
| 564 | 20240510 | 100500 | 1011855000 | 20800 | 20850 | 20850 | 20800 | 244 |
| 565 | 20240510 | 100400 | 1006777600 | 20800 | 20800 | 20800 | 20800 | 259 |
| 566 | 20240510 | 100300 | 1001390400 | 20800 | 20800 | 20800 | 20750 | 50 |
| 567 | 20240510 | 100200 | 1000351750 | 20800 | 20800 | 20800 | 20750 | 133 |
| 568 | 20240510 | 100100 | 997585850 | 20800 | 20800 | 20800 | 20750 | 104 |
| 569 | 20240510 | 100000 | 995423500 | 20800 | 20800 | 20800 | 20800 | 55 |
| 570 | 20240510 | 095900 | 994279500 | 20750 | 20850 | 20850 | 20750 | 15 |
| 571 | 20240510 | 095800 | 993968150 | 20850 | 20750 | 20850 | 20750 | 10 |
| 572 | 20240510 | 095700 | 993759950 | 20850 | 20750 | 20850 | 20750 | 62 |
| 573 | 20240510 | 095600 | 992468250 | 20850 | 20850 | 20850 | 20800 | 483 |
| 574 | 20240510 | 095500 | 982421450 | 20850 | 20850 | 20850 | 20850 | 485 |
| 575 | 20240510 | 095400 | 972309200 | 20800 | 20800 | 20800 | 20750 | 416 |
| 576 | 20240510 | 095300 | 963669600 | 20800 | 20750 | 20800 | 20750 | 967 |
| 577 | 20240510 | 095200 | 943569450 | 20750 | 20750 | 20750 | 20750 | 323 |
| 578 | 20240510 | 095100 | 936867200 | 20700 | 20700 | 20700 | 20700 | 71 |
| 579 | 20240510 | 095000 | 935397500 | 20650 | 20700 | 20750 | 20650 | 4107 |
| 580 | 20240510 | 094900 | 850382950 | 20750 | 20750 | 20750 | 20700 | 2112 |
| 581 | 20240510 | 094800 | 806573450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 582 | 20240510 | 094700 | 806573450 | 20850 | 20800 | 20850 | 20750 | 317 |
| 583 | 20240510 | 094600 | 799992550 | 20800 | 20800 | 20800 | 20750 | 119 |
| 584 | 20240510 | 094500 | 797517450 | 20750 | 20750 | 20800 | 20750 | 776 |
| 585 | 20240510 | 094400 | 781415400 | 20750 | 20850 | 20850 | 20750 | 122 |
| 586 | 20240510 | 094300 | 778877750 | 20750 | 20850 | 20900 | 20750 | 735 |
| 587 | 20240510 | 094200 | 763581150 | 20900 | 20850 | 20900 | 20850 | 211 |
| 588 | 20240510 | 094100 | 759174500 | 20850 | 20900 | 20900 | 20850 | 182 |
| 589 | 20240510 | 094000 | 755378550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 590 | 20240510 | 093900 | 755378550 | 20900 | 20850 | 20900 | 20850 | 324 |
| 591 | 20240510 | 093800 | 748615250 | 20850 | 20850 | 20850 | 20850 | 10 |
| 592 | 20240510 | 093700 | 748406750 | 20850 | 20900 | 20900 | 20850 | 47 |
| 593 | 20240510 | 093600 | 747426750 | 20850 | 20900 | 20900 | 20850 | 109 |
| 594 | 20240510 | 093500 | 745152450 | 20900 | 20850 | 20900 | 20850 | 505 |
| 595 | 20240510 | 093400 | 734623100 | 20850 | 20900 | 20900 | 20850 | 181 |
| 596 | 20240510 | 093300 | 730845250 | 20900 | 20900 | 20900 | 20850 | 250 |
| 597 | 20240510 | 093200 | 725620400 | 20850 | 20850 | 20850 | 20850 | 1126 |
| 598 | 20240510 | 093100 | 702143300 | 20850 | 20800 | 20850 | 20800 | 58 |
| 599 | 20240510 | 093000 | 700934550 | 20800 | 20850 | 20850 | 20800 | 33 |
| 600 | 20240510 | 092900 | 700248000 | 20850 | 20850 | 20850 | 20850 | 123 |
| 601 | 20240510 | 092800 | 697683450 | 20850 | 20850 | 20850 | 20850 | 16 |
| 602 | 20240510 | 092700 | 697349850 | 20850 | 20850 | 20850 | 20800 | 295 |
| 603 | 20240510 | 092600 | 691201800 | 20800 | 20800 | 20850 | 20800 | 262 |
| 604 | 20240510 | 092500 | 685750850 | 20800 | 20800 | 20800 | 20750 | 370 |
| 605 | 20240510 | 092400 | 678066050 | 20750 | 20800 | 20850 | 20750 | 427 |
| 606 | 20240510 | 092300 | 669194200 | 20800 | 20750 | 20800 | 20750 | 517 |
| 607 | 20240510 | 092200 | 658461700 | 20800 | 20850 | 20850 | 20800 | 159 |
| 608 | 20240510 | 092100 | 655154250 | 20800 | 20850 | 20850 | 20800 | 49 |
| 609 | 20240510 | 092000 | 654134600 | 20850 | 20800 | 20850 | 20750 | 290 |
| 610 | 20240510 | 091900 | 648114900 | 20750 | 20900 | 20900 | 20750 | 3076 |
| 611 | 20240510 | 091800 | 584085600 | 20900 | 20900 | 20900 | 20850 | 117 |
| 612 | 20240510 | 091700 | 581640350 | 20900 | 20900 | 20900 | 20900 | 836 |
| 613 | 20240510 | 091600 | 564167950 | 20900 | 20900 | 20900 | 20900 | 739 |
| 614 | 20240510 | 091500 | 548722850 | 20900 | 20850 | 20900 | 20850 | 857 |
| 615 | 20240510 | 091400 | 530850150 | 20850 | 20900 | 20900 | 20850 | 685 |
| 616 | 20240510 | 091300 | 516537800 | 20900 | 21000 | 21000 | 20900 | 483 |
| 617 | 20240510 | 091200 | 506433650 | 21000 | 20950 | 21000 | 20950 | 457 |
| 618 | 20240510 | 091100 | 496853200 | 20950 | 21000 | 21000 | 20950 | 541 |
| 619 | 20240510 | 091000 | 485519000 | 21000 | 21000 | 21000 | 20950 | 1758 |
| 620 | 20240510 | 090900 | 448607200 | 21000 | 21000 | 21100 | 21000 | 6735 |
| 621 | 20240510 | 090800 | 307107900 | 21000 | 20850 | 21000 | 20850 | 6176 |
| 622 | 20240510 | 090700 | 178049250 | 20850 | 20850 | 20850 | 20800 | 321 |
| 623 | 20240510 | 090600 | 171357100 | 20850 | 20850 | 20850 | 20850 | 626 |
| 624 | 20240510 | 090500 | 158305000 | 20800 | 20850 | 20850 | 20800 | 1179 |
| 625 | 20240510 | 090400 | 133781600 | 20850 | 20900 | 20900 | 20850 | 560 |
| 626 | 20240510 | 090300 | 122088750 | 20900 | 20800 | 20900 | 20800 | 1013 |
| 627 | 20240510 | 090200 | 100975350 | 20800 | 20750 | 20800 | 20750 | 650 |
| 628 | 20240510 | 090100 | 87459300 | 20700 | 20800 | 20850 | 20700 | 2833 |
| 629 | 20240510 | 090000 | 28618600 | 20800 | 20800 | 20850 | 20800 | 1223 |