33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 192500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 2691 |
| 3 | 20240508 | 192400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20240508 | 192300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20240508 | 192200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20240508 | 192100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20240508 | 192000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20240508 | 191900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20240508 | 191800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20240508 | 191700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20240508 | 191600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20240508 | 191500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20240508 | 191400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20240508 | 191300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20240508 | 191200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20240508 | 191100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20240508 | 191000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20240508 | 190900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20240508 | 190800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20240508 | 190700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20240508 | 190600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20240508 | 190500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20240508 | 190400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20240508 | 190300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20240508 | 190200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20240508 | 190100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20240508 | 190000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20240508 | 185900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20240508 | 185800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20240508 | 185700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20240508 | 185600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20240508 | 185500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 2691 |
| 33 | 20240508 | 185400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20240508 | 185300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20240508 | 185200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20240508 | 185100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20240508 | 185000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20240508 | 184900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20240508 | 184800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20240508 | 184700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20240508 | 184600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20240508 | 184500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20240508 | 184400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20240508 | 184300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20240508 | 184200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20240508 | 184100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20240508 | 184000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20240508 | 183900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20240508 | 183800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20240508 | 183700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20240508 | 183600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20240508 | 183500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20240508 | 183400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20240508 | 183300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20240508 | 183200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20240508 | 183100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20240508 | 183000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20240508 | 182900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20240508 | 182800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20240508 | 182700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20240508 | 182600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20240508 | 182500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 2691 |
| 63 | 20240508 | 182400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20240508 | 182300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20240508 | 182200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20240508 | 182100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20240508 | 182000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20240508 | 181900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20240508 | 181800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20240508 | 181700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20240508 | 181600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20240508 | 181500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20240508 | 181400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20240508 | 181300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20240508 | 181200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20240508 | 181100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20240508 | 181000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20240508 | 180900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20240508 | 180800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20240508 | 180700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20240508 | 180600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20240508 | 180500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20240508 | 180400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20240508 | 180300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20240508 | 180200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20240508 | 180100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20240508 | 180000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20240508 | 175900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20240508 | 175800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20240508 | 175700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20240508 | 175600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20240508 | 175500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 2691 |
| 93 | 20240508 | 175400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20240508 | 175300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20240508 | 175200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20240508 | 175100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20240508 | 175000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20240508 | 174900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20240508 | 174800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20240508 | 174700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20240508 | 174600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20240508 | 174500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20240508 | 174400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20240508 | 174300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20240508 | 174200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20240508 | 174100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20240508 | 174000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20240508 | 173900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20240508 | 173800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20240508 | 173700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20240508 | 173600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20240508 | 173500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20240508 | 173400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20240508 | 173300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20240508 | 173200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20240508 | 173100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20240508 | 173000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20240508 | 172900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20240508 | 172800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20240508 | 172700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20240508 | 172600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20240508 | 172500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 2691 |
| 123 | 20240508 | 172400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20240508 | 172300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20240508 | 172200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20240508 | 172100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20240508 | 172000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20240508 | 171900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20240508 | 171800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20240508 | 171700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20240508 | 171600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20240508 | 171500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20240508 | 171400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20240508 | 171300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20240508 | 171200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20240508 | 171100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20240508 | 171000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20240508 | 170900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20240508 | 170800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20240508 | 170700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20240508 | 170600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20240508 | 170500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20240508 | 170400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20240508 | 170300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20240508 | 170200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20240508 | 170100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20240508 | 170000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20240508 | 165900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20240508 | 165800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20240508 | 165700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20240508 | 165600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20240508 | 165500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 2691 |
| 153 | 20240508 | 165400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20240508 | 165300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20240508 | 165200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20240508 | 165100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20240508 | 165000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20240508 | 164900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20240508 | 164800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20240508 | 164700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20240508 | 164600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20240508 | 164500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20240508 | 164400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20240508 | 164300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20240508 | 164200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20240508 | 164100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20240508 | 164000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20240508 | 163900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20240508 | 163800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20240508 | 163700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20240508 | 163600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20240508 | 163500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20240508 | 163400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20240508 | 163300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20240508 | 163200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20240508 | 163100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20240508 | 163000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20240508 | 162900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20240508 | 162800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20240508 | 162700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20240508 | 162600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20240508 | 162500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 2691 |
| 183 | 20240508 | 162400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20240508 | 162300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20240508 | 162200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20240508 | 162100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20240508 | 162000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20240508 | 161900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20240508 | 161800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20240508 | 161700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20240508 | 161600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20240508 | 161500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20240508 | 161400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20240508 | 161300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20240508 | 161200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20240508 | 161100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20240508 | 161000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20240508 | 160900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20240508 | 160800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20240508 | 160700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20240508 | 160600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20240508 | 160500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20240508 | 160400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20240508 | 160300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20240508 | 160200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20240508 | 160100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20240508 | 160000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20240508 | 155900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20240508 | 155800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20240508 | 155700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20240508 | 155600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20240508 | 155500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 2691 |
| 213 | 20240508 | 155400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20240508 | 155300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20240508 | 155200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20240508 | 155100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20240508 | 155000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20240508 | 154900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20240508 | 154800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20240508 | 154700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20240508 | 154600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20240508 | 154500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20240508 | 154400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20240508 | 154300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20240508 | 154200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20240508 | 154100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20240508 | 154000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20240508 | 153900 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20240508 | 153800 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20240508 | 153700 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20240508 | 153600 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20240508 | 153500 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20240508 | 153400 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20240508 | 153300 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20240508 | 153200 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20240508 | 153100 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20240508 | 153000 | 5678935900 | 22650 | 22650 | 22650 | 22650 | 2691 |
| 238 | 20240508 | 152900 | 5617984750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20240508 | 152800 | 5617984750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20240508 | 152700 | 5617984750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20240508 | 152600 | 5617984750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20240508 | 152500 | 5617984750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 243 | 20240508 | 152400 | 5617984750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20240508 | 152300 | 5617984750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20240508 | 152200 | 5617984750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20240508 | 152100 | 5617984750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20240508 | 152000 | 5617984750 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20240508 | 151900 | 5617984750 | 22750 | 22750 | 22750 | 22700 | 3083 |
| 249 | 20240508 | 151800 | 5547944700 | 22700 | 22750 | 22750 | 22700 | 335 |
| 250 | 20240508 | 151700 | 5540329450 | 22750 | 22750 | 22800 | 22750 | 911 |
| 251 | 20240508 | 151600 | 5519585550 | 22750 | 22700 | 22800 | 22700 | 1118 |
| 252 | 20240508 | 151500 | 5494101250 | 22700 | 22800 | 22800 | 22700 | 1592 |
| 253 | 20240508 | 151400 | 5457868400 | 22750 | 22750 | 22800 | 22750 | 1485 |
| 254 | 20240508 | 151300 | 5424063800 | 22800 | 22800 | 22800 | 22750 | 1208 |
| 255 | 20240508 | 151200 | 5396542050 | 22800 | 22750 | 22800 | 22750 | 2035 |
| 256 | 20240508 | 151100 | 5350166800 | 22700 | 22750 | 22900 | 22700 | 11396 |
| 257 | 20240508 | 151000 | 5090145000 | 22700 | 22650 | 22750 | 22650 | 263 |
| 258 | 20240508 | 150900 | 5084167800 | 22750 | 22700 | 22750 | 22650 | 576 |
| 259 | 20240508 | 150800 | 5071082600 | 22700 | 22700 | 22700 | 22650 | 522 |
| 260 | 20240508 | 150700 | 5059233700 | 22650 | 22650 | 22650 | 22600 | 557 |
| 261 | 20240508 | 150600 | 5046619300 | 22650 | 22600 | 22700 | 22600 | 669 |
| 262 | 20240508 | 150500 | 5031436500 | 22700 | 22650 | 22700 | 22600 | 480 |
| 263 | 20240508 | 150400 | 5020554100 | 22650 | 22600 | 22750 | 22600 | 409 |
| 264 | 20240508 | 150300 | 5011269800 | 22700 | 22750 | 22750 | 22600 | 422 |
| 265 | 20240508 | 150200 | 5001700500 | 22650 | 22700 | 22750 | 22650 | 658 |
| 266 | 20240508 | 150100 | 4986753750 | 22650 | 22700 | 22700 | 22650 | 319 |
| 267 | 20240508 | 150000 | 4979515650 | 22700 | 22750 | 22750 | 22650 | 1300 |
| 268 | 20240508 | 145900 | 4950005000 | 22750 | 22800 | 22800 | 22700 | 4413 |
| 269 | 20240508 | 145800 | 4849406050 | 22800 | 22700 | 22800 | 22650 | 2700 |
| 270 | 20240508 | 145700 | 4787997100 | 22650 | 22650 | 22700 | 22650 | 1199 |
| 271 | 20240508 | 145600 | 4760822750 | 22600 | 22700 | 22700 | 22600 | 1312 |
| 272 | 20240508 | 145500 | 4731098600 | 22650 | 22700 | 22700 | 22650 | 530 |
| 273 | 20240508 | 145400 | 4719074150 | 22700 | 22650 | 22700 | 22650 | 454 |
| 274 | 20240508 | 145300 | 4708769000 | 22650 | 22700 | 22700 | 22650 | 586 |
| 275 | 20240508 | 145200 | 4695468550 | 22750 | 22700 | 22750 | 22650 | 356 |
| 276 | 20240508 | 145100 | 4687381450 | 22750 | 22700 | 22750 | 22600 | 434 |
| 277 | 20240508 | 145000 | 4677528700 | 22650 | 22700 | 22700 | 22550 | 911 |
| 278 | 20240508 | 144900 | 4656860300 | 22600 | 22600 | 22700 | 22600 | 491 |
| 279 | 20240508 | 144800 | 4645738900 | 22650 | 22600 | 22700 | 22600 | 711 |
| 280 | 20240508 | 144700 | 4629643400 | 22600 | 22600 | 22700 | 22550 | 403 |
| 281 | 20240508 | 144600 | 4620516600 | 22650 | 22650 | 22700 | 22600 | 953 |
| 282 | 20240508 | 144500 | 4598932100 | 22650 | 22700 | 22700 | 22650 | 214 |
| 283 | 20240508 | 144400 | 4594080700 | 22600 | 22650 | 22700 | 22600 | 646 |
| 284 | 20240508 | 144300 | 4579446950 | 22600 | 22650 | 22650 | 22600 | 456 |
| 285 | 20240508 | 144200 | 4569120150 | 22650 | 22600 | 22650 | 22600 | 436 |
| 286 | 20240508 | 144100 | 4559255600 | 22650 | 22600 | 22650 | 22500 | 390 |
| 287 | 20240508 | 144000 | 4550436300 | 22600 | 22600 | 22600 | 22450 | 1609 |
| 288 | 20240508 | 143900 | 4514220600 | 22550 | 22600 | 22600 | 22550 | 571 |
| 289 | 20240508 | 143800 | 4501321850 | 22550 | 22550 | 22600 | 22550 | 356 |
| 290 | 20240508 | 143700 | 4493282050 | 22600 | 22600 | 22600 | 22500 | 574 |
| 291 | 20240508 | 143600 | 4480323000 | 22550 | 22700 | 22700 | 22550 | 609 |
| 292 | 20240508 | 143500 | 4466540350 | 22650 | 22600 | 22650 | 22550 | 934 |
| 293 | 20240508 | 143400 | 4445407000 | 22550 | 22550 | 22650 | 22500 | 438 |
| 294 | 20240508 | 143300 | 4435510050 | 22550 | 22550 | 22600 | 22500 | 311 |
| 295 | 20240508 | 143200 | 4428490650 | 22550 | 22550 | 22600 | 22500 | 1018 |
| 296 | 20240508 | 143100 | 4405554850 | 22600 | 22550 | 22600 | 22550 | 558 |
| 297 | 20240508 | 143000 | 4392967000 | 22550 | 22650 | 22650 | 22550 | 731 |
| 298 | 20240508 | 142900 | 4376450400 | 22650 | 22650 | 22700 | 22650 | 518 |
| 299 | 20240508 | 142800 | 4364712600 | 22650 | 22700 | 22700 | 22650 | 695 |
| 300 | 20240508 | 142700 | 4348954000 | 22700 | 22700 | 22750 | 22600 | 440 |
| 301 | 20240508 | 142600 | 4338969550 | 22750 | 22700 | 22750 | 22650 | 645 |
| 302 | 20240508 | 142500 | 4324321000 | 22700 | 22650 | 22750 | 22650 | 385 |
| 303 | 20240508 | 142400 | 4315573850 | 22700 | 22750 | 22750 | 22700 | 508 |
| 304 | 20240508 | 142300 | 4304036150 | 22700 | 22650 | 22750 | 22650 | 664 |
| 305 | 20240508 | 142200 | 4288953950 | 22750 | 22700 | 22750 | 22650 | 835 |
| 306 | 20240508 | 142100 | 4269994500 | 22700 | 22700 | 22750 | 22650 | 1033 |
| 307 | 20240508 | 142000 | 4246528850 | 22700 | 22750 | 22750 | 22700 | 368 |
| 308 | 20240508 | 141900 | 4238166350 | 22750 | 22750 | 22750 | 22650 | 295 |
| 309 | 20240508 | 141800 | 4231459850 | 22650 | 22750 | 22750 | 22650 | 566 |
| 310 | 20240508 | 141700 | 4218606150 | 22700 | 22650 | 22700 | 22600 | 236 |
| 311 | 20240508 | 141600 | 4213253400 | 22700 | 22650 | 22700 | 22600 | 662 |
| 312 | 20240508 | 141500 | 4198232950 | 22700 | 22650 | 22700 | 22600 | 684 |
| 313 | 20240508 | 141400 | 4182748300 | 22700 | 22700 | 22700 | 22600 | 546 |
| 314 | 20240508 | 141300 | 4170361650 | 22700 | 22700 | 22700 | 22600 | 413 |
| 315 | 20240508 | 141200 | 4160996250 | 22700 | 22650 | 22750 | 22650 | 564 |
| 316 | 20240508 | 141100 | 4148194650 | 22650 | 22650 | 22650 | 22600 | 323 |
| 317 | 20240508 | 141000 | 4140879350 | 22750 | 22650 | 22750 | 22650 | 548 |
| 318 | 20240508 | 140900 | 4128432050 | 22700 | 22700 | 22750 | 22650 | 628 |
| 319 | 20240508 | 140800 | 4114171650 | 22650 | 22650 | 22750 | 22650 | 599 |
| 320 | 20240508 | 140700 | 4100587100 | 22650 | 22800 | 22800 | 22650 | 2010 |
| 321 | 20240508 | 140600 | 4054891650 | 22800 | 22800 | 22800 | 22750 | 424 |
| 322 | 20240508 | 140500 | 4045232750 | 22800 | 22800 | 22800 | 22750 | 579 |
| 323 | 20240508 | 140400 | 4032042700 | 22800 | 22800 | 22800 | 22750 | 747 |
| 324 | 20240508 | 140300 | 4015018500 | 22750 | 22750 | 22800 | 22750 | 1152 |
| 325 | 20240508 | 140200 | 3988779400 | 22750 | 22750 | 22800 | 22700 | 394 |
| 326 | 20240508 | 140100 | 3979811300 | 22700 | 22800 | 22800 | 22700 | 1037 |
| 327 | 20240508 | 140000 | 3956217300 | 22800 | 22700 | 22800 | 22700 | 1864 |
| 328 | 20240508 | 135900 | 3913755100 | 22750 | 22750 | 22750 | 22700 | 1210 |
| 329 | 20240508 | 135800 | 3886233400 | 22750 | 22700 | 22750 | 22650 | 1650 |
| 330 | 20240508 | 135700 | 3848747150 | 22700 | 22750 | 22750 | 22700 | 664 |
| 331 | 20240508 | 135600 | 3833655950 | 22750 | 22700 | 22750 | 22700 | 1199 |
| 332 | 20240508 | 135500 | 3806421300 | 22700 | 22800 | 22800 | 22700 | 1368 |
| 333 | 20240508 | 135400 | 3775294750 | 22750 | 22800 | 22800 | 22750 | 611 |
| 334 | 20240508 | 135300 | 3761378550 | 22800 | 22750 | 22850 | 22750 | 2727 |
| 335 | 20240508 | 135200 | 3699221350 | 22750 | 22750 | 22750 | 22700 | 1224 |
| 336 | 20240508 | 135100 | 3671375650 | 22750 | 22650 | 22750 | 22650 | 3391 |
| 337 | 20240508 | 135000 | 3594400300 | 22650 | 22650 | 22650 | 22600 | 1648 |
| 338 | 20240508 | 134900 | 3557073750 | 22600 | 22550 | 22650 | 22550 | 692 |
| 339 | 20240508 | 134800 | 3541432350 | 22550 | 22600 | 22650 | 22550 | 1310 |
| 340 | 20240508 | 134700 | 3511823300 | 22550 | 22550 | 22600 | 22550 | 564 |
| 341 | 20240508 | 134600 | 3499078050 | 22550 | 22500 | 22550 | 22500 | 561 |
| 342 | 20240508 | 134500 | 3486452650 | 22600 | 22550 | 22650 | 22550 | 772 |
| 343 | 20240508 | 134400 | 3469010150 | 22500 | 22550 | 22650 | 22500 | 3903 |
| 344 | 20240508 | 134300 | 3380813100 | 22600 | 22550 | 22600 | 22550 | 465 |
| 345 | 20240508 | 134200 | 3370308900 | 22550 | 22600 | 22600 | 22550 | 579 |
| 346 | 20240508 | 134100 | 3357223850 | 22600 | 22600 | 22600 | 22550 | 606 |
| 347 | 20240508 | 134000 | 3343539350 | 22550 | 22600 | 22600 | 22550 | 619 |
| 348 | 20240508 | 133900 | 3329551400 | 22600 | 22550 | 22600 | 22550 | 668 |
| 349 | 20240508 | 133800 | 3314472400 | 22600 | 22650 | 22650 | 22600 | 1127 |
| 350 | 20240508 | 133700 | 3288989200 | 22650 | 22700 | 22700 | 22650 | 286 |
| 351 | 20240508 | 133600 | 3282499250 | 22700 | 22650 | 22700 | 22650 | 586 |
| 352 | 20240508 | 133500 | 3269206600 | 22650 | 22650 | 22750 | 22600 | 703 |
| 353 | 20240508 | 133400 | 3253262700 | 22650 | 22700 | 22700 | 22650 | 510 |
| 354 | 20240508 | 133300 | 3241693850 | 22700 | 22650 | 22700 | 22600 | 1062 |
| 355 | 20240508 | 133200 | 3217602050 | 22650 | 22650 | 22700 | 22600 | 1155 |
| 356 | 20240508 | 133100 | 3191457050 | 22650 | 22750 | 22750 | 22650 | 1562 |
| 357 | 20240508 | 133000 | 3156019000 | 22700 | 22600 | 22700 | 22600 | 1385 |
| 358 | 20240508 | 132900 | 3124590900 | 22650 | 22700 | 22700 | 22650 | 902 |
| 359 | 20240508 | 132800 | 3104139800 | 22700 | 22750 | 22750 | 22650 | 4144 |
| 360 | 20240508 | 132700 | 3010175750 | 22750 | 22600 | 22750 | 22600 | 2246 |
| 361 | 20240508 | 132600 | 2959252350 | 22600 | 22550 | 22600 | 22550 | 1020 |
| 362 | 20240508 | 132500 | 2936200700 | 22600 | 22500 | 22600 | 22450 | 2476 |
| 363 | 20240508 | 132400 | 2880300050 | 22550 | 22500 | 22550 | 22400 | 894 |
| 364 | 20240508 | 132300 | 2860196500 | 22450 | 22550 | 22550 | 22450 | 517 |
| 365 | 20240508 | 132200 | 2848562200 | 22450 | 22550 | 22600 | 22450 | 662 |
| 366 | 20240508 | 132100 | 2833674750 | 22450 | 22550 | 22550 | 22450 | 519 |
| 367 | 20240508 | 132000 | 2821981150 | 22550 | 22550 | 22550 | 22450 | 600 |
| 368 | 20240508 | 131900 | 2808465800 | 22550 | 22500 | 22550 | 22500 | 682 |
| 369 | 20240508 | 131800 | 2793089800 | 22500 | 22500 | 22550 | 22500 | 858 |
| 370 | 20240508 | 131700 | 2773757850 | 22550 | 22450 | 22550 | 22450 | 745 |
| 371 | 20240508 | 131600 | 2756973400 | 22500 | 22500 | 22500 | 22450 | 388 |
| 372 | 20240508 | 131500 | 2748245850 | 22500 | 22500 | 22550 | 22400 | 608 |
| 373 | 20240508 | 131400 | 2734560050 | 22500 | 22450 | 22500 | 22450 | 460 |
| 374 | 20240508 | 131300 | 2724210500 | 22500 | 22550 | 22550 | 22450 | 939 |
| 375 | 20240508 | 131200 | 2703076200 | 22550 | 22500 | 22550 | 22300 | 2387 |
| 376 | 20240508 | 131100 | 2649652200 | 22550 | 22500 | 22550 | 22500 | 726 |
| 377 | 20240508 | 131000 | 2633295950 | 22500 | 22550 | 22550 | 22400 | 4853 |
| 378 | 20240508 | 130900 | 2524069550 | 22450 | 22400 | 22550 | 22400 | 6758 |
| 379 | 20240508 | 130800 | 2372135300 | 22450 | 22400 | 22450 | 22350 | 861 |
| 380 | 20240508 | 130700 | 2352836650 | 22400 | 22400 | 22400 | 22350 | 2554 |
| 381 | 20240508 | 130600 | 2295669800 | 22400 | 22350 | 22400 | 22350 | 658 |
| 382 | 20240508 | 130500 | 2280945300 | 22350 | 22400 | 22400 | 22300 | 1229 |
| 383 | 20240508 | 130400 | 2253448750 | 22350 | 22450 | 22500 | 22350 | 2140 |
| 384 | 20240508 | 130300 | 2205464250 | 22500 | 22400 | 22500 | 22400 | 1213 |
| 385 | 20240508 | 130200 | 2178215800 | 22350 | 22450 | 22500 | 22300 | 2339 |
| 386 | 20240508 | 130100 | 2125884150 | 22500 | 22400 | 22550 | 22400 | 2303 |
| 387 | 20240508 | 130000 | 2074157100 | 22400 | 22250 | 22500 | 22250 | 10169 |
| 388 | 20240508 | 125900 | 1847008350 | 22250 | 22100 | 22250 | 22100 | 822 |
| 389 | 20240508 | 125800 | 1828751800 | 22100 | 22050 | 22150 | 22050 | 821 |
| 390 | 20240508 | 125700 | 1810598750 | 22100 | 21950 | 22100 | 21950 | 1007 |
| 391 | 20240508 | 125600 | 1788463250 | 21950 | 21950 | 21950 | 21950 | 65 |
| 392 | 20240508 | 125500 | 1787036500 | 22100 | 21850 | 22100 | 21850 | 1157 |
| 393 | 20240508 | 125400 | 1761613250 | 21900 | 21850 | 21900 | 21850 | 109 |
| 394 | 20240508 | 125300 | 1759226600 | 21850 | 21900 | 21900 | 21850 | 593 |
| 395 | 20240508 | 125200 | 1746240450 | 21900 | 21900 | 21900 | 21900 | 39 |
| 396 | 20240508 | 125100 | 1745386350 | 21900 | 21900 | 21900 | 21900 | 24 |
| 397 | 20240508 | 125000 | 1744860750 | 21900 | 21900 | 21950 | 21900 | 36 |
| 398 | 20240508 | 124900 | 1744071250 | 21900 | 21900 | 21900 | 21900 | 33 |
| 399 | 20240508 | 124800 | 1743348550 | 21900 | 21900 | 21900 | 21900 | 16 |
| 400 | 20240508 | 124700 | 1742998150 | 21900 | 21900 | 21900 | 21900 | 69 |
| 401 | 20240508 | 124600 | 1741487050 | 21900 | 21900 | 21900 | 21900 | 4 |
| 402 | 20240508 | 124500 | 1741399450 | 21900 | 21850 | 21950 | 21850 | 123 |
| 403 | 20240508 | 124400 | 1738704500 | 21850 | 21850 | 21850 | 21850 | 23 |
| 404 | 20240508 | 124300 | 1738201950 | 21900 | 21900 | 21900 | 21900 | 204 |
| 405 | 20240508 | 124200 | 1733734350 | 21900 | 21900 | 21900 | 21900 | 41 |
| 406 | 20240508 | 124100 | 1732836450 | 21900 | 21900 | 21900 | 21900 | 32 |
| 407 | 20240508 | 124000 | 1732135650 | 21950 | 21900 | 21950 | 21900 | 335 |
| 408 | 20240508 | 123900 | 1724797550 | 21900 | 21900 | 21900 | 21900 | 438 |
| 409 | 20240508 | 123800 | 1715205350 | 21950 | 22000 | 22000 | 21900 | 534 |
| 410 | 20240508 | 123700 | 1703466800 | 22050 | 22050 | 22050 | 22050 | 50 |
| 411 | 20240508 | 123600 | 1702364300 | 22050 | 22050 | 22050 | 22050 | 180 |
| 412 | 20240508 | 123500 | 1698395300 | 22050 | 22050 | 22050 | 22000 | 253 |
| 413 | 20240508 | 123400 | 1692817350 | 22050 | 22000 | 22050 | 22000 | 120 |
| 414 | 20240508 | 123300 | 1690177300 | 22000 | 22000 | 22000 | 22000 | 3 |
| 415 | 20240508 | 123200 | 1690111300 | 22050 | 22000 | 22050 | 22000 | 603 |
| 416 | 20240508 | 123100 | 1676822550 | 22050 | 22000 | 22050 | 22000 | 73 |
| 417 | 20240508 | 123000 | 1675213950 | 22050 | 22000 | 22050 | 22000 | 323 |
| 418 | 20240508 | 122900 | 1668097550 | 22000 | 22050 | 22050 | 22000 | 653 |
| 419 | 20240508 | 122800 | 1653700550 | 22000 | 22000 | 22050 | 22000 | 229 |
| 420 | 20240508 | 122700 | 1648652350 | 22000 | 22000 | 22000 | 22000 | 206 |
| 421 | 20240508 | 122600 | 1644120350 | 21950 | 21950 | 22000 | 21950 | 43 |
| 422 | 20240508 | 122500 | 1643176000 | 21950 | 22000 | 22000 | 21950 | 51 |
| 423 | 20240508 | 122400 | 1642055450 | 22000 | 22000 | 22000 | 21950 | 419 |
| 424 | 20240508 | 122300 | 1632838050 | 21950 | 21950 | 22000 | 21950 | 10 |
| 425 | 20240508 | 122200 | 1632618250 | 21950 | 21950 | 21950 | 21950 | 48 |
| 426 | 20240508 | 122100 | 1631564650 | 21950 | 22000 | 22000 | 21950 | 55 |
| 427 | 20240508 | 122000 | 1630355100 | 22000 | 22000 | 22000 | 21950 | 426 |
| 428 | 20240508 | 121900 | 1620983300 | 21950 | 21950 | 22000 | 21950 | 442 |
| 429 | 20240508 | 121800 | 1611261400 | 21950 | 21950 | 21950 | 21950 | 12 |
| 430 | 20240508 | 121700 | 1610998000 | 21950 | 21950 | 21950 | 21950 | 16 |
| 431 | 20240508 | 121600 | 1610646800 | 21950 | 21900 | 21950 | 21900 | 91 |
| 432 | 20240508 | 121500 | 1608649650 | 21950 | 22000 | 22000 | 21900 | 37 |
| 433 | 20240508 | 121400 | 1607836800 | 21950 | 21950 | 21950 | 21950 | 11 |
| 434 | 20240508 | 121300 | 1607595350 | 21900 | 21900 | 21900 | 21900 | 12 |
| 435 | 20240508 | 121200 | 1607332550 | 21900 | 21900 | 21900 | 21900 | 46 |
| 436 | 20240508 | 121100 | 1606325150 | 21900 | 21900 | 21900 | 21900 | 112 |
| 437 | 20240508 | 121000 | 1603872350 | 21950 | 21950 | 21950 | 21900 | 159 |
| 438 | 20240508 | 120900 | 1600385950 | 21900 | 21900 | 21950 | 21900 | 144 |
| 439 | 20240508 | 120800 | 1597227350 | 21900 | 21900 | 21900 | 21900 | 18 |
| 440 | 20240508 | 120700 | 1596833150 | 21900 | 21900 | 21900 | 21900 | 5 |
| 441 | 20240508 | 120600 | 1596723650 | 21900 | 21900 | 21900 | 21900 | 38 |
| 442 | 20240508 | 120500 | 1595891450 | 21900 | 21950 | 21950 | 21900 | 90 |
| 443 | 20240508 | 120400 | 1593916850 | 21900 | 21850 | 21900 | 21850 | 53 |
| 444 | 20240508 | 120300 | 1592756200 | 21850 | 21850 | 21900 | 21850 | 274 |
| 445 | 20240508 | 120200 | 1586768950 | 21850 | 21900 | 21900 | 21850 | 36 |
| 446 | 20240508 | 120100 | 1585981300 | 21900 | 21900 | 21900 | 21900 | 102 |
| 447 | 20240508 | 120000 | 1583747500 | 21850 | 21900 | 21900 | 21850 | 25 |
| 448 | 20240508 | 115900 | 1583200150 | 21850 | 21850 | 21900 | 21850 | 383 |
| 449 | 20240508 | 115800 | 1574815000 | 21850 | 21850 | 21850 | 21850 | 3 |
| 450 | 20240508 | 115700 | 1574749450 | 21850 | 21850 | 21850 | 21850 | 16 |
| 451 | 20240508 | 115600 | 1574399850 | 21850 | 21850 | 21850 | 21850 | 132 |
| 452 | 20240508 | 115500 | 1571515650 | 21850 | 21850 | 21850 | 21850 | 97 |
| 453 | 20240508 | 115400 | 1569396200 | 21850 | 21850 | 21850 | 21850 | 500 |
| 454 | 20240508 | 115300 | 1558471200 | 21850 | 21850 | 21850 | 21850 | 1 |
| 455 | 20240508 | 115200 | 1558449350 | 21850 | 21850 | 21850 | 21850 | 21 |
| 456 | 20240508 | 115100 | 1557990500 | 21850 | 21850 | 21850 | 21850 | 0 |
| 457 | 20240508 | 115000 | 1557990500 | 21850 | 21850 | 21850 | 21850 | 143 |
| 458 | 20240508 | 114900 | 1554865950 | 21850 | 21850 | 21850 | 21850 | 1 |
| 459 | 20240508 | 114800 | 1554844100 | 21850 | 21850 | 21850 | 21850 | 359 |
| 460 | 20240508 | 114700 | 1546999950 | 21850 | 21850 | 21850 | 21850 | 156 |
| 461 | 20240508 | 114600 | 1543591350 | 21850 | 21850 | 21850 | 21850 | 48 |
| 462 | 20240508 | 114500 | 1542542550 | 21850 | 21850 | 21850 | 21850 | 46 |
| 463 | 20240508 | 114400 | 1541537450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 464 | 20240508 | 114300 | 1541537450 | 21850 | 21850 | 21850 | 21850 | 18 |
| 465 | 20240508 | 114200 | 1541144150 | 21850 | 21850 | 21850 | 21850 | 645 |
| 466 | 20240508 | 114100 | 1527050900 | 21850 | 21850 | 21850 | 21850 | 22 |
| 467 | 20240508 | 114000 | 1526570200 | 21850 | 21850 | 21850 | 21850 | 30 |
| 468 | 20240508 | 113900 | 1525914700 | 21800 | 21800 | 21800 | 21800 | 5 |
| 469 | 20240508 | 113800 | 1525805700 | 21800 | 21800 | 21800 | 21800 | 271 |
| 470 | 20240508 | 113700 | 1519897900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 471 | 20240508 | 113600 | 1519897900 | 21800 | 21850 | 21850 | 21800 | 26 |
| 472 | 20240508 | 113500 | 1519330950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 473 | 20240508 | 113400 | 1519330950 | 21850 | 21800 | 21850 | 21800 | 290 |
| 474 | 20240508 | 113300 | 1513007450 | 21800 | 21800 | 21800 | 21800 | 2 |
| 475 | 20240508 | 113200 | 1512963850 | 21800 | 21800 | 21800 | 21800 | 248 |
| 476 | 20240508 | 113100 | 1507557450 | 21800 | 21800 | 21800 | 21800 | 45 |
| 477 | 20240508 | 113000 | 1506576450 | 21800 | 21800 | 21800 | 21800 | 3 |
| 478 | 20240508 | 112900 | 1506511050 | 21800 | 21800 | 21800 | 21800 | 60 |
| 479 | 20240508 | 112800 | 1505203050 | 21800 | 21800 | 21800 | 21800 | 252 |
| 480 | 20240508 | 112700 | 1499709450 | 21800 | 21800 | 21800 | 21800 | 88 |
| 481 | 20240508 | 112600 | 1497791050 | 21850 | 21850 | 21850 | 21850 | 87 |
| 482 | 20240508 | 112500 | 1495890100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 483 | 20240508 | 112400 | 1495890100 | 21850 | 21850 | 21850 | 21850 | 18 |
| 484 | 20240508 | 112300 | 1495496800 | 21850 | 21850 | 21850 | 21850 | 5 |
| 485 | 20240508 | 112200 | 1495387550 | 21850 | 21850 | 21850 | 21850 | 2 |
| 486 | 20240508 | 112100 | 1495343850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 487 | 20240508 | 112000 | 1495343850 | 21850 | 21800 | 21850 | 21800 | 101 |
| 488 | 20240508 | 111900 | 1493142000 | 21850 | 21800 | 21850 | 21800 | 25 |
| 489 | 20240508 | 111800 | 1492596750 | 21850 | 21850 | 21850 | 21850 | 23 |
| 490 | 20240508 | 111700 | 1492094200 | 21800 | 21800 | 21800 | 21800 | 386 |
| 491 | 20240508 | 111600 | 1483679400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 492 | 20240508 | 111500 | 1483679400 | 21800 | 21800 | 21800 | 21800 | 1 |
| 493 | 20240508 | 111400 | 1483657600 | 21800 | 21750 | 21800 | 21750 | 482 |
| 494 | 20240508 | 111300 | 1473174000 | 21800 | 21800 | 21800 | 21800 | 5 |
| 495 | 20240508 | 111200 | 1473065000 | 21800 | 21800 | 21800 | 21800 | 263 |
| 496 | 20240508 | 111100 | 1467331600 | 21800 | 21800 | 21800 | 21800 | 546 |
| 497 | 20240508 | 111000 | 1455428800 | 21800 | 21800 | 21850 | 21800 | 286 |
| 498 | 20240508 | 110900 | 1449193850 | 21850 | 21850 | 21850 | 21850 | 12 |
| 499 | 20240508 | 110800 | 1448931650 | 21850 | 21850 | 21850 | 21850 | 111 |
| 500 | 20240508 | 110700 | 1446506300 | 21850 | 21800 | 21850 | 21800 | 25 |
| 501 | 20240508 | 110600 | 1445961250 | 21800 | 21850 | 21850 | 21800 | 1005 |
| 502 | 20240508 | 110500 | 1424052000 | 21850 | 21850 | 21850 | 21850 | 278 |
| 503 | 20240508 | 110400 | 1417977700 | 21850 | 21850 | 21850 | 21850 | 4 |
| 504 | 20240508 | 110300 | 1417890300 | 21850 | 21850 | 21850 | 21800 | 132 |
| 505 | 20240508 | 110200 | 1415006600 | 21850 | 21850 | 21850 | 21850 | 101 |
| 506 | 20240508 | 110100 | 1412799750 | 21850 | 21850 | 21850 | 21850 | 50 |
| 507 | 20240508 | 110000 | 1411707250 | 21850 | 21850 | 21850 | 21850 | 200 |
| 508 | 20240508 | 105900 | 1407337250 | 21850 | 21800 | 21850 | 21800 | 37 |
| 509 | 20240508 | 105800 | 1406530600 | 21850 | 21850 | 21850 | 21850 | 1 |
| 510 | 20240508 | 105700 | 1406508750 | 21850 | 21850 | 21850 | 21850 | 10 |
| 511 | 20240508 | 105600 | 1406290250 | 21850 | 21850 | 21850 | 21850 | 1 |
| 512 | 20240508 | 105500 | 1406268400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 513 | 20240508 | 105400 | 1406268400 | 21850 | 21850 | 21850 | 21850 | 7 |
| 514 | 20240508 | 105300 | 1406115450 | 21850 | 21850 | 21850 | 21850 | 107 |
| 515 | 20240508 | 105200 | 1403777500 | 21850 | 21850 | 21850 | 21850 | 1 |
| 516 | 20240508 | 105100 | 1403755650 | 21850 | 21850 | 21850 | 21850 | 54 |
| 517 | 20240508 | 105000 | 1402575750 | 21850 | 21850 | 21850 | 21850 | 123 |
| 518 | 20240508 | 104900 | 1399888200 | 21850 | 21850 | 21850 | 21850 | 14 |
| 519 | 20240508 | 104800 | 1399582300 | 21850 | 21900 | 21900 | 21850 | 92 |
| 520 | 20240508 | 104700 | 1397572050 | 21850 | 21850 | 21900 | 21850 | 59 |
| 521 | 20240508 | 104600 | 1396282850 | 21850 | 21850 | 21850 | 21850 | 14 |
| 522 | 20240508 | 104500 | 1395976950 | 21850 | 21850 | 21850 | 21850 | 537 |
| 523 | 20240508 | 104400 | 1384243500 | 21850 | 21850 | 21850 | 21850 | 55 |
| 524 | 20240508 | 104300 | 1383041750 | 21850 | 21850 | 21850 | 21850 | 1 |
| 525 | 20240508 | 104200 | 1383019900 | 21850 | 21800 | 21850 | 21800 | 12 |
| 526 | 20240508 | 104100 | 1382758200 | 21800 | 21800 | 21800 | 21800 | 300 |
| 527 | 20240508 | 104000 | 1376218200 | 21850 | 21850 | 21850 | 21800 | 551 |
| 528 | 20240508 | 103900 | 1364203850 | 21850 | 21850 | 21850 | 21850 | 7 |
| 529 | 20240508 | 103800 | 1364050900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 530 | 20240508 | 103700 | 1364050900 | 21900 | 21850 | 21900 | 21800 | 1625 |
| 531 | 20240508 | 103600 | 1328593900 | 21850 | 21850 | 21850 | 21850 | 92 |
| 532 | 20240508 | 103500 | 1326583700 | 21850 | 21900 | 21900 | 21850 | 10 |
| 533 | 20240508 | 103400 | 1326364950 | 21900 | 21850 | 21900 | 21850 | 94 |
| 534 | 20240508 | 103300 | 1324308650 | 21850 | 21850 | 21850 | 21850 | 23 |
| 535 | 20240508 | 103200 | 1323806100 | 21850 | 21850 | 21850 | 21850 | 1284 |
| 536 | 20240508 | 103100 | 1295750700 | 21850 | 21850 | 21850 | 21850 | 27 |
| 537 | 20240508 | 103000 | 1295160750 | 21850 | 21850 | 21850 | 21850 | 69 |
| 538 | 20240508 | 102900 | 1293653100 | 21850 | 21900 | 21900 | 21850 | 319 |
| 539 | 20240508 | 102800 | 1286667450 | 21850 | 21850 | 21850 | 21850 | 9 |
| 540 | 20240508 | 102700 | 1286470800 | 21850 | 21850 | 21850 | 21850 | 48 |
| 541 | 20240508 | 102600 | 1285422000 | 21850 | 21900 | 21900 | 21850 | 20 |
| 542 | 20240508 | 102500 | 1284984150 | 21850 | 21850 | 21850 | 21850 | 8 |
| 543 | 20240508 | 102400 | 1284809350 | 21850 | 21850 | 21850 | 21850 | 595 |
| 544 | 20240508 | 102300 | 1271808600 | 21900 | 21900 | 21900 | 21850 | 92 |
| 545 | 20240508 | 102200 | 1269794150 | 21850 | 21850 | 21850 | 21850 | 11 |
| 546 | 20240508 | 102100 | 1269553800 | 21850 | 21850 | 21850 | 21850 | 54 |
| 547 | 20240508 | 102000 | 1268373900 | 21850 | 21850 | 21850 | 21850 | 206 |
| 548 | 20240508 | 101900 | 1263872800 | 21850 | 21850 | 21850 | 21850 | 133 |
| 549 | 20240508 | 101800 | 1260966750 | 21800 | 21850 | 21850 | 21800 | 404 |
| 550 | 20240508 | 101700 | 1252139450 | 21850 | 21850 | 21850 | 21850 | 51 |
| 551 | 20240508 | 101600 | 1251025100 | 21850 | 21850 | 21850 | 21850 | 7 |
| 552 | 20240508 | 101500 | 1250872150 | 21850 | 21800 | 21850 | 21800 | 158 |
| 553 | 20240508 | 101400 | 1247419900 | 21850 | 21850 | 21850 | 21850 | 50 |
| 554 | 20240508 | 101300 | 1246327400 | 21850 | 21800 | 21850 | 21800 | 224 |
| 555 | 20240508 | 101200 | 1241433100 | 21800 | 21800 | 21800 | 21800 | 146 |
| 556 | 20240508 | 101100 | 1238250300 | 21800 | 21800 | 21800 | 21800 | 63 |
| 557 | 20240508 | 101000 | 1236876900 | 21800 | 21800 | 21850 | 21800 | 34 |
| 558 | 20240508 | 100900 | 1236135200 | 21850 | 21850 | 21850 | 21850 | 126 |
| 559 | 20240508 | 100800 | 1233382100 | 21850 | 21750 | 21850 | 21750 | 1186 |
| 560 | 20240508 | 100700 | 1207517850 | 21750 | 21750 | 21800 | 21750 | 40 |
| 561 | 20240508 | 100600 | 1206647800 | 21800 | 21800 | 21800 | 21800 | 2424 |
| 562 | 20240508 | 100500 | 1153804600 | 21850 | 21800 | 21850 | 21800 | 105 |
| 563 | 20240508 | 100400 | 1151515500 | 21800 | 21800 | 21800 | 21800 | 1 |
| 564 | 20240508 | 100300 | 1151493700 | 21800 | 21850 | 21850 | 21800 | 120 |
| 565 | 20240508 | 100200 | 1148871850 | 21850 | 21850 | 21850 | 21800 | 74 |
| 566 | 20240508 | 100100 | 1147255000 | 21850 | 21850 | 21850 | 21850 | 193 |
| 567 | 20240508 | 100000 | 1143037950 | 21850 | 21900 | 21900 | 21850 | 41 |
| 568 | 20240508 | 095900 | 1142141700 | 21850 | 21850 | 21850 | 21850 | 30 |
| 569 | 20240508 | 095800 | 1141486200 | 21800 | 21850 | 21850 | 21800 | 1052 |
| 570 | 20240508 | 095700 | 1118534650 | 21850 | 21850 | 21850 | 21850 | 312 |
| 571 | 20240508 | 095600 | 1111717450 | 21850 | 21900 | 21900 | 21850 | 12 |
| 572 | 20240508 | 095500 | 1111454950 | 21900 | 21900 | 21900 | 21850 | 11 |
| 573 | 20240508 | 095400 | 1111214450 | 21850 | 21900 | 21900 | 21850 | 695 |
| 574 | 20240508 | 095300 | 1095994300 | 21950 | 21900 | 21950 | 21900 | 2043 |
| 575 | 20240508 | 095200 | 1051252100 | 21950 | 21950 | 21950 | 21900 | 165 |
| 576 | 20240508 | 095100 | 1047630600 | 21950 | 21900 | 21950 | 21900 | 806 |
| 577 | 20240508 | 095000 | 1029972300 | 21850 | 21850 | 21850 | 21850 | 3 |
| 578 | 20240508 | 094900 | 1029906750 | 21850 | 21900 | 21900 | 21850 | 896 |
| 579 | 20240508 | 094800 | 1010309600 | 21800 | 21850 | 21850 | 21800 | 510 |
| 580 | 20240508 | 094700 | 999166150 | 21800 | 21800 | 21850 | 21800 | 690 |
| 581 | 20240508 | 094600 | 984124100 | 21800 | 21800 | 21800 | 21800 | 110 |
| 582 | 20240508 | 094500 | 981726100 | 21800 | 21850 | 21850 | 21800 | 65 |
| 583 | 20240508 | 094400 | 980307800 | 21850 | 21850 | 21850 | 21800 | 177 |
| 584 | 20240508 | 094300 | 976444200 | 21850 | 21850 | 21850 | 21850 | 41 |
| 585 | 20240508 | 094200 | 975548350 | 21850 | 21850 | 21850 | 21850 | 32 |
| 586 | 20240508 | 094100 | 974849150 | 21800 | 21800 | 21800 | 21800 | 122 |
| 587 | 20240508 | 094000 | 972189550 | 21800 | 21850 | 21850 | 21800 | 452 |
| 588 | 20240508 | 093900 | 962335850 | 21800 | 21850 | 21900 | 21800 | 206 |
| 589 | 20240508 | 093800 | 957841300 | 21800 | 21900 | 21900 | 21800 | 1592 |
| 590 | 20240508 | 093700 | 923100950 | 21900 | 21900 | 21900 | 21900 | 3 |
| 591 | 20240508 | 093600 | 923035250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 592 | 20240508 | 093500 | 923035250 | 21850 | 21850 | 21850 | 21850 | 1534 |
| 593 | 20240508 | 093400 | 889517350 | 21800 | 21850 | 21850 | 21800 | 1178 |
| 594 | 20240508 | 093300 | 863823450 | 21900 | 21900 | 21900 | 21900 | 304 |
| 595 | 20240508 | 093200 | 857165850 | 21850 | 21850 | 22000 | 21850 | 1417 |
| 596 | 20240508 | 093100 | 826202500 | 21850 | 21850 | 22000 | 21850 | 366 |
| 597 | 20240508 | 093000 | 818185250 | 21900 | 21950 | 21950 | 21850 | 1785 |
| 598 | 20240508 | 092900 | 779088100 | 22000 | 22000 | 22000 | 21950 | 475 |
| 599 | 20240508 | 092800 | 768646100 | 22000 | 22000 | 22000 | 22000 | 2309 |
| 600 | 20240508 | 092700 | 717848100 | 22000 | 21950 | 22000 | 21950 | 64 |
| 601 | 20240508 | 092600 | 716441350 | 21950 | 22000 | 22000 | 21950 | 875 |
| 602 | 20240508 | 092500 | 697207300 | 22050 | 22050 | 22050 | 22050 | 50 |
| 603 | 20240508 | 092400 | 696104800 | 22000 | 22050 | 22050 | 22000 | 219 |
| 604 | 20240508 | 092300 | 691286050 | 22050 | 22050 | 22050 | 22050 | 7 |
| 605 | 20240508 | 092200 | 691131700 | 22000 | 22000 | 22050 | 22000 | 185 |
| 606 | 20240508 | 092100 | 687061650 | 21950 | 22050 | 22050 | 21950 | 519 |
| 607 | 20240508 | 092000 | 675648100 | 22100 | 22050 | 22100 | 22050 | 235 |
| 608 | 20240508 | 091900 | 670460850 | 22050 | 22100 | 22150 | 22000 | 2838 |
| 609 | 20240508 | 091800 | 607911000 | 22150 | 22050 | 22150 | 22050 | 2783 |
| 610 | 20240508 | 091700 | 546484100 | 22050 | 22150 | 22150 | 22000 | 1926 |
| 611 | 20240508 | 091600 | 504005550 | 22150 | 22200 | 22200 | 22150 | 758 |
| 612 | 20240508 | 091500 | 487197100 | 22200 | 22300 | 22300 | 22200 | 2100 |
| 613 | 20240508 | 091400 | 440407100 | 22300 | 22200 | 22300 | 22200 | 4054 |
| 614 | 20240508 | 091300 | 350231650 | 22200 | 22000 | 22200 | 22000 | 342 |
| 615 | 20240508 | 091200 | 342658150 | 22200 | 22100 | 22200 | 22050 | 1484 |
| 616 | 20240508 | 091100 | 309770750 | 22000 | 22000 | 22000 | 21900 | 540 |
| 617 | 20240508 | 091000 | 297892850 | 22000 | 22000 | 22000 | 22000 | 211 |
| 618 | 20240508 | 090900 | 293250850 | 22000 | 22000 | 22000 | 21950 | 317 |
| 619 | 20240508 | 090800 | 286287600 | 22000 | 21950 | 22000 | 21950 | 252 |
| 620 | 20240508 | 090700 | 280752450 | 21950 | 22150 | 22150 | 21950 | 3354 |
| 621 | 20240508 | 090600 | 207031300 | 22100 | 22100 | 22100 | 22100 | 229 |
| 622 | 20240508 | 090500 | 201970400 | 22150 | 22150 | 22200 | 22150 | 306 |
| 623 | 20240508 | 090400 | 195190800 | 22150 | 22200 | 22200 | 22100 | 578 |
| 624 | 20240508 | 090300 | 182376100 | 22200 | 22150 | 22250 | 21950 | 3646 |
| 625 | 20240508 | 090200 | 101659000 | 22150 | 22150 | 22150 | 22100 | 1348 |
| 626 | 20240508 | 090100 | 71814200 | 22100 | 21950 | 22150 | 21950 | 1362 |
| 627 | 20240508 | 090000 | 41722800 | 22150 | 21700 | 22150 | 21700 | 1913 |