35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 200100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 6893 |
| 3 | 20240509 | 200000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20240509 | 195900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20240509 | 195800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20240509 | 195700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20240509 | 195600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20240509 | 195500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20240509 | 195400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20240509 | 195300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20240509 | 195200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20240509 | 195100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20240509 | 195000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20240509 | 194900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20240509 | 194800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20240509 | 194700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20240509 | 194600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20240509 | 194500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20240509 | 194400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20240509 | 194300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20240509 | 194200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20240509 | 194100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20240509 | 194000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20240509 | 193900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20240509 | 193800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20240509 | 193700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20240509 | 193600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20240509 | 193500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20240509 | 193400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20240509 | 193300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20240509 | 193200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20240509 | 193100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 6893 |
| 33 | 20240509 | 193000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20240509 | 192900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20240509 | 192800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20240509 | 192700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20240509 | 192600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20240509 | 192500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20240509 | 192400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20240509 | 192300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20240509 | 192200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20240509 | 192100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20240509 | 192000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20240509 | 191900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20240509 | 191800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20240509 | 191700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20240509 | 191600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20240509 | 191500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20240509 | 191400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20240509 | 191300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20240509 | 191200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20240509 | 191100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20240509 | 191000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20240509 | 190900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20240509 | 190800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20240509 | 190700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20240509 | 190600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20240509 | 190500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20240509 | 190400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20240509 | 190300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20240509 | 190200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20240509 | 190100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 6893 |
| 63 | 20240509 | 190000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20240509 | 185900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20240509 | 185800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20240509 | 185700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20240509 | 185600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20240509 | 185500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20240509 | 185400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20240509 | 185300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20240509 | 185200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20240509 | 185100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20240509 | 185000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20240509 | 184900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20240509 | 184800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20240509 | 184700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20240509 | 184600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20240509 | 184500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20240509 | 184400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20240509 | 184300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20240509 | 184200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20240509 | 184100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20240509 | 184000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20240509 | 183900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20240509 | 183800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20240509 | 183700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20240509 | 183600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20240509 | 183500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20240509 | 183400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20240509 | 183300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20240509 | 183200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20240509 | 183100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 6893 |
| 93 | 20240509 | 183000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20240509 | 182900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20240509 | 182800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20240509 | 182700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20240509 | 182600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20240509 | 182500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20240509 | 182400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20240509 | 182300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20240509 | 182200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20240509 | 182100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20240509 | 182000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20240509 | 181900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20240509 | 181800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20240509 | 181700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20240509 | 181600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20240509 | 181500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20240509 | 181400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20240509 | 181300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20240509 | 181200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20240509 | 181100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20240509 | 181000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20240509 | 180900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20240509 | 180800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20240509 | 180700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20240509 | 180600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20240509 | 180500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20240509 | 180400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20240509 | 180300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20240509 | 180200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20240509 | 180100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 6893 |
| 123 | 20240509 | 180000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20240509 | 175900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20240509 | 175800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20240509 | 175700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20240509 | 175600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20240509 | 175500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20240509 | 175400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20240509 | 175300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20240509 | 175200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20240509 | 175100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20240509 | 175000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20240509 | 174900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20240509 | 174800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20240509 | 174700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20240509 | 174600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20240509 | 174500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20240509 | 174400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20240509 | 174300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20240509 | 174200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20240509 | 174100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20240509 | 174000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20240509 | 173900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20240509 | 173800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20240509 | 173700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20240509 | 173600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20240509 | 173500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20240509 | 173400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20240509 | 173300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20240509 | 173200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20240509 | 173100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 6893 |
| 153 | 20240509 | 173000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20240509 | 172900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20240509 | 172800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20240509 | 172700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20240509 | 172600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20240509 | 172500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20240509 | 172400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20240509 | 172300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20240509 | 172200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20240509 | 172100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20240509 | 172000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20240509 | 171900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20240509 | 171800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20240509 | 171700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20240509 | 171600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20240509 | 171500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20240509 | 171400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20240509 | 171300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20240509 | 171200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20240509 | 171100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20240509 | 171000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20240509 | 170900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20240509 | 170800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20240509 | 170700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20240509 | 170600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20240509 | 170500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20240509 | 170400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20240509 | 170300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20240509 | 170200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20240509 | 170100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 6893 |
| 183 | 20240509 | 170000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20240509 | 165900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20240509 | 165800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20240509 | 165700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20240509 | 165600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20240509 | 165500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20240509 | 165400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20240509 | 165300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20240509 | 165200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20240509 | 165100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20240509 | 165000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20240509 | 164900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20240509 | 164800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20240509 | 164700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20240509 | 164600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20240509 | 164500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20240509 | 164400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20240509 | 164300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20240509 | 164200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20240509 | 164100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20240509 | 164000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20240509 | 163900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20240509 | 163800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20240509 | 163700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20240509 | 163600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20240509 | 163500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20240509 | 163400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20240509 | 163300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20240509 | 163200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20240509 | 163100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 6893 |
| 213 | 20240509 | 163000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20240509 | 162900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20240509 | 162800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20240509 | 162700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20240509 | 162600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20240509 | 162500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20240509 | 162400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20240509 | 162300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20240509 | 162200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20240509 | 162100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20240509 | 162000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20240509 | 161900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20240509 | 161800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20240509 | 161700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20240509 | 161600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20240509 | 161500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20240509 | 161400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20240509 | 161300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20240509 | 161200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20240509 | 161100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20240509 | 161000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20240509 | 160900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20240509 | 160800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20240509 | 160700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20240509 | 160600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20240509 | 160500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20240509 | 160400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20240509 | 160300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20240509 | 160200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20240509 | 160100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 6893 |
| 243 | 20240509 | 160000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20240509 | 155900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20240509 | 155800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20240509 | 155700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20240509 | 155600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20240509 | 155500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20240509 | 155400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20240509 | 155300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20240509 | 155200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20240509 | 155100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20240509 | 155000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20240509 | 154900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20240509 | 154800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20240509 | 154700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20240509 | 154600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20240509 | 154500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20240509 | 154400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20240509 | 154300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20240509 | 154200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20240509 | 154100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20240509 | 154000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20240509 | 153900 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20240509 | 153800 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20240509 | 153700 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20240509 | 153600 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20240509 | 153500 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20240509 | 153400 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 270 | 20240509 | 153300 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20240509 | 153200 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20240509 | 153100 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 6893 |
| 273 | 20240509 | 153000 | 6738515650 | 23600 | 23600 | 23600 | 23600 | 6893 |
| 274 | 20240509 | 152900 | 6575840850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 275 | 20240509 | 152800 | 6575840850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20240509 | 152700 | 6575840850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 277 | 20240509 | 152600 | 6575840850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 278 | 20240509 | 152500 | 6575840850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 279 | 20240509 | 152400 | 6575840850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20240509 | 152300 | 6575840850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 281 | 20240509 | 152200 | 6575840850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 282 | 20240509 | 152100 | 6575840850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 283 | 20240509 | 152000 | 6575840850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 284 | 20240509 | 151900 | 6575840850 | 23600 | 23600 | 23650 | 23550 | 1898 |
| 285 | 20240509 | 151800 | 6531081150 | 23600 | 23650 | 23650 | 23600 | 726 |
| 286 | 20240509 | 151700 | 6513945800 | 23600 | 23600 | 23650 | 23600 | 365 |
| 287 | 20240509 | 151600 | 6505330400 | 23650 | 23600 | 23650 | 23600 | 159 |
| 288 | 20240509 | 151500 | 6501576300 | 23600 | 23600 | 23650 | 23600 | 585 |
| 289 | 20240509 | 151400 | 6487769950 | 23600 | 23650 | 23650 | 23600 | 639 |
| 290 | 20240509 | 151300 | 6472688150 | 23600 | 23550 | 23650 | 23550 | 1809 |
| 291 | 20240509 | 151200 | 6430007050 | 23550 | 23600 | 23600 | 23550 | 1758 |
| 292 | 20240509 | 151100 | 6388519000 | 23650 | 23650 | 23650 | 23600 | 387 |
| 293 | 20240509 | 151000 | 6379367950 | 23600 | 23650 | 23650 | 23600 | 76 |
| 294 | 20240509 | 150900 | 6377571150 | 23650 | 23700 | 23700 | 23600 | 1193 |
| 295 | 20240509 | 150800 | 6349357900 | 23700 | 23600 | 23700 | 23600 | 1699 |
| 296 | 20240509 | 150700 | 6309178350 | 23600 | 23600 | 23650 | 23550 | 603 |
| 297 | 20240509 | 150600 | 6294947900 | 23600 | 23650 | 23650 | 23600 | 1076 |
| 298 | 20240509 | 150500 | 6269552250 | 23600 | 23600 | 23700 | 23600 | 437 |
| 299 | 20240509 | 150400 | 6259222750 | 23650 | 23650 | 23700 | 23600 | 93 |
| 300 | 20240509 | 150300 | 6257022850 | 23650 | 23650 | 23700 | 23600 | 423 |
| 301 | 20240509 | 150200 | 6247036250 | 23650 | 23700 | 23700 | 23650 | 24 |
| 302 | 20240509 | 150100 | 6246468050 | 23700 | 23650 | 23700 | 23600 | 236 |
| 303 | 20240509 | 150000 | 6240886950 | 23700 | 23650 | 23700 | 23650 | 21 |
| 304 | 20240509 | 145900 | 6240390050 | 23650 | 23600 | 23700 | 23600 | 348 |
| 305 | 20240509 | 145800 | 6232168950 | 23650 | 23700 | 23700 | 23650 | 523 |
| 306 | 20240509 | 145700 | 6219799250 | 23650 | 23700 | 23700 | 23650 | 287 |
| 307 | 20240509 | 145600 | 6213010850 | 23650 | 23700 | 23700 | 23650 | 663 |
| 308 | 20240509 | 145500 | 6197326850 | 23650 | 23700 | 23700 | 23650 | 46 |
| 309 | 20240509 | 145400 | 6196238700 | 23700 | 23700 | 23700 | 23650 | 88 |
| 310 | 20240509 | 145300 | 6194153200 | 23650 | 23650 | 23700 | 23650 | 424 |
| 311 | 20240509 | 145200 | 6184110950 | 23700 | 23650 | 23700 | 23650 | 112 |
| 312 | 20240509 | 145100 | 6181461650 | 23650 | 23650 | 23700 | 23650 | 119 |
| 313 | 20240509 | 145000 | 6178647000 | 23700 | 23700 | 23700 | 23650 | 1367 |
| 314 | 20240509 | 144900 | 6146249650 | 23700 | 23650 | 23700 | 23650 | 450 |
| 315 | 20240509 | 144800 | 6135606950 | 23600 | 23650 | 23650 | 23600 | 744 |
| 316 | 20240509 | 144700 | 6118039450 | 23600 | 23650 | 23650 | 23600 | 297 |
| 317 | 20240509 | 144600 | 6111027350 | 23700 | 23600 | 23700 | 23600 | 1168 |
| 318 | 20240509 | 144500 | 6083400600 | 23600 | 23550 | 23600 | 23550 | 1717 |
| 319 | 20240509 | 144400 | 6042885400 | 23550 | 23600 | 23600 | 23550 | 359 |
| 320 | 20240509 | 144300 | 6034430400 | 23550 | 23600 | 23600 | 23550 | 1106 |
| 321 | 20240509 | 144200 | 6008370000 | 23600 | 23600 | 23600 | 23550 | 56 |
| 322 | 20240509 | 144100 | 6007049550 | 23600 | 23600 | 23600 | 23550 | 300 |
| 323 | 20240509 | 144000 | 5999982000 | 23550 | 23600 | 23600 | 23550 | 193 |
| 324 | 20240509 | 143900 | 5995435200 | 23550 | 23550 | 23600 | 23550 | 1301 |
| 325 | 20240509 | 143800 | 5964796450 | 23550 | 23600 | 23600 | 23550 | 324 |
| 326 | 20240509 | 143700 | 5957165400 | 23550 | 23550 | 23600 | 23550 | 226 |
| 327 | 20240509 | 143600 | 5951841200 | 23550 | 23600 | 23600 | 23550 | 166 |
| 328 | 20240509 | 143500 | 5947930350 | 23600 | 23550 | 23600 | 23550 | 283 |
| 329 | 20240509 | 143400 | 5941262500 | 23600 | 23550 | 23600 | 23550 | 909 |
| 330 | 20240509 | 143300 | 5919851150 | 23550 | 23600 | 23600 | 23550 | 254 |
| 331 | 20240509 | 143200 | 5913867550 | 23550 | 23600 | 23600 | 23550 | 165 |
| 332 | 20240509 | 143100 | 5909980450 | 23550 | 23550 | 23600 | 23550 | 933 |
| 333 | 20240509 | 143000 | 5888007300 | 23600 | 23550 | 23600 | 23550 | 104 |
| 334 | 20240509 | 142900 | 5885555550 | 23600 | 23650 | 23650 | 23600 | 493 |
| 335 | 20240509 | 142800 | 5873910500 | 23600 | 23600 | 23650 | 23600 | 165 |
| 336 | 20240509 | 142700 | 5870010600 | 23600 | 23650 | 23650 | 23600 | 2616 |
| 337 | 20240509 | 142600 | 5808271850 | 23600 | 23600 | 23650 | 23600 | 210 |
| 338 | 20240509 | 142500 | 5803309250 | 23650 | 23600 | 23650 | 23600 | 134 |
| 339 | 20240509 | 142400 | 5800141750 | 23650 | 23650 | 23650 | 23600 | 52 |
| 340 | 20240509 | 142300 | 5798913550 | 23650 | 23600 | 23650 | 23600 | 2705 |
| 341 | 20240509 | 142200 | 5735074550 | 23600 | 23650 | 23650 | 23600 | 94 |
| 342 | 20240509 | 142100 | 5732855250 | 23600 | 23650 | 23650 | 23600 | 34 |
| 343 | 20240509 | 142000 | 5732052300 | 23650 | 23650 | 23650 | 23650 | 26 |
| 344 | 20240509 | 141900 | 5731437400 | 23650 | 23650 | 23650 | 23600 | 146 |
| 345 | 20240509 | 141800 | 5727988850 | 23650 | 23650 | 23650 | 23650 | 270 |
| 346 | 20240509 | 141700 | 5721603350 | 23650 | 23650 | 23650 | 23600 | 169 |
| 347 | 20240509 | 141600 | 5717608100 | 23650 | 23650 | 23700 | 23600 | 423 |
| 348 | 20240509 | 141500 | 5707622100 | 23600 | 23650 | 23700 | 23600 | 372 |
| 349 | 20240509 | 141400 | 5698840100 | 23700 | 23650 | 23700 | 23650 | 96 |
| 350 | 20240509 | 141300 | 5696568950 | 23600 | 23650 | 23650 | 23600 | 144 |
| 351 | 20240509 | 141200 | 5693164500 | 23600 | 23650 | 23650 | 23600 | 53 |
| 352 | 20240509 | 141100 | 5691911500 | 23650 | 23600 | 23650 | 23600 | 507 |
| 353 | 20240509 | 141000 | 5679944550 | 23600 | 23600 | 23650 | 23600 | 2282 |
| 354 | 20240509 | 140900 | 5626088500 | 23600 | 23650 | 23650 | 23600 | 2605 |
| 355 | 20240509 | 140800 | 5564581450 | 23650 | 23700 | 23700 | 23650 | 418 |
| 356 | 20240509 | 140700 | 5554695200 | 23650 | 23700 | 23700 | 23650 | 79 |
| 357 | 20240509 | 140600 | 5552824450 | 23700 | 23650 | 23700 | 23650 | 6 |
| 358 | 20240509 | 140500 | 5552682350 | 23700 | 23700 | 23700 | 23650 | 726 |
| 359 | 20240509 | 140400 | 5535497650 | 23700 | 23600 | 23700 | 23600 | 976 |
| 360 | 20240509 | 140300 | 5512426500 | 23600 | 23650 | 23700 | 23600 | 869 |
| 361 | 20240509 | 140200 | 5491877700 | 23700 | 23700 | 23700 | 23650 | 628 |
| 362 | 20240509 | 140100 | 5477016800 | 23700 | 23650 | 23700 | 23650 | 177 |
| 363 | 20240509 | 140000 | 5472829500 | 23650 | 23700 | 23700 | 23650 | 52 |
| 364 | 20240509 | 135900 | 5471597650 | 23700 | 23700 | 23700 | 23650 | 54 |
| 365 | 20240509 | 135800 | 5470319200 | 23650 | 23700 | 23700 | 23650 | 588 |
| 366 | 20240509 | 135700 | 5456402250 | 23700 | 23650 | 23700 | 23650 | 281 |
| 367 | 20240509 | 135600 | 5449755950 | 23650 | 23650 | 23650 | 23650 | 240 |
| 368 | 20240509 | 135500 | 5444079950 | 23600 | 23650 | 23650 | 23600 | 374 |
| 369 | 20240509 | 135400 | 5435235450 | 23650 | 23650 | 23650 | 23600 | 46 |
| 370 | 20240509 | 135300 | 5434147600 | 23600 | 23600 | 23650 | 23600 | 150 |
| 371 | 20240509 | 135200 | 5430606650 | 23650 | 23650 | 23650 | 23650 | 20 |
| 372 | 20240509 | 135100 | 5430133650 | 23600 | 23650 | 23650 | 23600 | 165 |
| 373 | 20240509 | 135000 | 5426236600 | 23650 | 23650 | 23650 | 23600 | 71 |
| 374 | 20240509 | 134900 | 5424560200 | 23650 | 23650 | 23650 | 23600 | 82 |
| 375 | 20240509 | 134800 | 5422623900 | 23600 | 23600 | 23650 | 23600 | 2243 |
| 376 | 20240509 | 134700 | 5369685350 | 23650 | 23650 | 23650 | 23600 | 342 |
| 377 | 20240509 | 134600 | 5361597100 | 23600 | 23600 | 23700 | 23600 | 1776 |
| 378 | 20240509 | 134500 | 5319674300 | 23600 | 23700 | 23700 | 23600 | 647 |
| 379 | 20240509 | 134400 | 5304377750 | 23650 | 23650 | 23700 | 23650 | 888 |
| 380 | 20240509 | 134300 | 5283376100 | 23700 | 23700 | 23700 | 23650 | 68 |
| 381 | 20240509 | 134200 | 5281764600 | 23700 | 23700 | 23700 | 23650 | 76 |
| 382 | 20240509 | 134100 | 5279966000 | 23700 | 23700 | 23700 | 23650 | 48 |
| 383 | 20240509 | 134000 | 5278828850 | 23650 | 23700 | 23750 | 23650 | 225 |
| 384 | 20240509 | 133900 | 5273495650 | 23750 | 23750 | 23750 | 23700 | 39 |
| 385 | 20240509 | 133800 | 5272569950 | 23750 | 23700 | 23750 | 23700 | 36 |
| 386 | 20240509 | 133700 | 5271716000 | 23750 | 23700 | 23750 | 23700 | 114 |
| 387 | 20240509 | 133600 | 5269012400 | 23700 | 23700 | 23750 | 23700 | 100 |
| 388 | 20240509 | 133500 | 5266640800 | 23700 | 23750 | 23750 | 23700 | 18 |
| 389 | 20240509 | 133400 | 5266213700 | 23750 | 23650 | 23750 | 23650 | 327 |
| 390 | 20240509 | 133300 | 5258462900 | 23700 | 23650 | 23700 | 23650 | 67 |
| 391 | 20240509 | 133200 | 5256876700 | 23650 | 23700 | 23700 | 23650 | 94 |
| 392 | 20240509 | 133100 | 5254651900 | 23650 | 23700 | 23700 | 23650 | 105 |
| 393 | 20240509 | 133000 | 5252167700 | 23700 | 23750 | 23750 | 23700 | 104 |
| 394 | 20240509 | 132900 | 5249702750 | 23700 | 23750 | 23750 | 23700 | 33 |
| 395 | 20240509 | 132800 | 5248919550 | 23700 | 23750 | 23750 | 23700 | 158 |
| 396 | 20240509 | 132700 | 5245173400 | 23700 | 23700 | 23750 | 23700 | 51 |
| 397 | 20240509 | 132600 | 5243963400 | 23700 | 23750 | 23750 | 23700 | 359 |
| 398 | 20240509 | 132500 | 5235452300 | 23750 | 23750 | 23800 | 23700 | 78 |
| 399 | 20240509 | 132400 | 5233601100 | 23750 | 23750 | 23800 | 23700 | 277 |
| 400 | 20240509 | 132300 | 5227021900 | 23750 | 23750 | 23800 | 23650 | 1159 |
| 401 | 20240509 | 132200 | 5199531650 | 23800 | 23800 | 23800 | 23750 | 44 |
| 402 | 20240509 | 132100 | 5198485000 | 23750 | 23750 | 23800 | 23750 | 72 |
| 403 | 20240509 | 132000 | 5196774300 | 23800 | 23800 | 23800 | 23750 | 32 |
| 404 | 20240509 | 131900 | 5196013200 | 23800 | 23750 | 23800 | 23750 | 61 |
| 405 | 20240509 | 131800 | 5194563550 | 23800 | 23800 | 23800 | 23750 | 29 |
| 406 | 20240509 | 131700 | 5193873400 | 23800 | 23800 | 23800 | 23750 | 29 |
| 407 | 20240509 | 131600 | 5193183300 | 23800 | 23800 | 23800 | 23750 | 28 |
| 408 | 20240509 | 131500 | 5192517100 | 23850 | 23800 | 23850 | 23800 | 462 |
| 409 | 20240509 | 131400 | 5181521250 | 23750 | 23750 | 23800 | 23750 | 141 |
| 410 | 20240509 | 131300 | 5178171550 | 23750 | 23800 | 23800 | 23750 | 79 |
| 411 | 20240509 | 131200 | 5176294400 | 23800 | 23800 | 23800 | 23750 | 37 |
| 412 | 20240509 | 131100 | 5175414100 | 23800 | 23800 | 23800 | 23800 | 218 |
| 413 | 20240509 | 131000 | 5170225700 | 23750 | 23800 | 23800 | 23750 | 144 |
| 414 | 20240509 | 130900 | 5166799000 | 23750 | 23750 | 23750 | 23750 | 2 |
| 415 | 20240509 | 130800 | 5166751500 | 23750 | 23750 | 23750 | 23750 | 605 |
| 416 | 20240509 | 130700 | 5152382750 | 23750 | 23700 | 23750 | 23650 | 2885 |
| 417 | 20240509 | 130600 | 5083941200 | 23700 | 23750 | 23750 | 23700 | 8 |
| 418 | 20240509 | 130500 | 5083751250 | 23700 | 23700 | 23700 | 23700 | 337 |
| 419 | 20240509 | 130400 | 5075764350 | 23750 | 23650 | 23750 | 23650 | 435 |
| 420 | 20240509 | 130300 | 5065454800 | 23700 | 23700 | 23700 | 23700 | 1439 |
| 421 | 20240509 | 130200 | 5031350500 | 23700 | 23700 | 23700 | 23650 | 31 |
| 422 | 20240509 | 130100 | 5030615900 | 23700 | 23650 | 23700 | 23650 | 73 |
| 423 | 20240509 | 130000 | 5028886850 | 23700 | 23700 | 23700 | 23700 | 7 |
| 424 | 20240509 | 125900 | 5028720950 | 23650 | 23650 | 23700 | 23650 | 185 |
| 425 | 20240509 | 125800 | 5024345600 | 23650 | 23650 | 23650 | 23600 | 112 |
| 426 | 20240509 | 125700 | 5021701850 | 23650 | 23650 | 23650 | 23600 | 737 |
| 427 | 20240509 | 125600 | 5004293650 | 23700 | 23700 | 23700 | 23700 | 309 |
| 428 | 20240509 | 125500 | 4996970350 | 23700 | 23700 | 23700 | 23650 | 132 |
| 429 | 20240509 | 125400 | 4993842050 | 23700 | 23700 | 23700 | 23650 | 62 |
| 430 | 20240509 | 125300 | 4992374800 | 23700 | 23700 | 23700 | 23650 | 1313 |
| 431 | 20240509 | 125200 | 4961257200 | 23650 | 23650 | 23650 | 23650 | 2 |
| 432 | 20240509 | 125100 | 4961209900 | 23700 | 23650 | 23700 | 23650 | 44 |
| 433 | 20240509 | 125000 | 4960168200 | 23650 | 23700 | 23700 | 23650 | 208 |
| 434 | 20240509 | 124900 | 4955248950 | 23650 | 23650 | 23700 | 23650 | 23 |
| 435 | 20240509 | 124800 | 4954704150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 436 | 20240509 | 124700 | 4954704150 | 23650 | 23700 | 23700 | 23650 | 22 |
| 437 | 20240509 | 124600 | 4954183500 | 23700 | 23700 | 23700 | 23650 | 318 |
| 438 | 20240509 | 124500 | 4946662000 | 23700 | 23700 | 23700 | 23700 | 1 |
| 439 | 20240509 | 124400 | 4946638300 | 23650 | 23650 | 23700 | 23650 | 116 |
| 440 | 20240509 | 124300 | 4943894400 | 23650 | 23650 | 23650 | 23650 | 2 |
| 441 | 20240509 | 124200 | 4943847100 | 23700 | 23600 | 23700 | 23600 | 68 |
| 442 | 20240509 | 124100 | 4942238600 | 23650 | 23600 | 23650 | 23600 | 12 |
| 443 | 20240509 | 124000 | 4941955150 | 23600 | 23700 | 23700 | 23600 | 40 |
| 444 | 20240509 | 123900 | 4941009250 | 23650 | 23600 | 23700 | 23600 | 24 |
| 445 | 20240509 | 123800 | 4940442400 | 23600 | 23650 | 23650 | 23600 | 206 |
| 446 | 20240509 | 123700 | 4935580700 | 23700 | 23650 | 23700 | 23650 | 27 |
| 447 | 20240509 | 123600 | 4934941800 | 23650 | 23650 | 23650 | 23650 | 151 |
| 448 | 20240509 | 123500 | 4931370650 | 23700 | 23650 | 23700 | 23650 | 202 |
| 449 | 20240509 | 123400 | 4926592950 | 23650 | 23600 | 23650 | 23600 | 266 |
| 450 | 20240509 | 123300 | 4920312400 | 23650 | 23600 | 23650 | 23600 | 1105 |
| 451 | 20240509 | 123200 | 4894182650 | 23600 | 23600 | 23650 | 23600 | 80 |
| 452 | 20240509 | 123100 | 4892294150 | 23600 | 23650 | 23650 | 23600 | 107 |
| 453 | 20240509 | 123000 | 4889768700 | 23650 | 23650 | 23700 | 23650 | 369 |
| 454 | 20240509 | 122900 | 4881041600 | 23650 | 23650 | 23700 | 23650 | 1397 |
| 455 | 20240509 | 122800 | 4848002400 | 23650 | 23650 | 23700 | 23650 | 177 |
| 456 | 20240509 | 122700 | 4843815600 | 23700 | 23650 | 23700 | 23650 | 4 |
| 457 | 20240509 | 122600 | 4843720850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 458 | 20240509 | 122500 | 4843720850 | 23700 | 23650 | 23700 | 23600 | 451 |
| 459 | 20240509 | 122400 | 4833058600 | 23650 | 23700 | 23700 | 23650 | 365 |
| 460 | 20240509 | 122300 | 4824426250 | 23650 | 23650 | 23700 | 23650 | 33 |
| 461 | 20240509 | 122200 | 4823645750 | 23650 | 23650 | 23650 | 23600 | 202 |
| 462 | 20240509 | 122100 | 4818868500 | 23600 | 23650 | 23650 | 23600 | 7 |
| 463 | 20240509 | 122000 | 4818703050 | 23650 | 23650 | 23650 | 23650 | 43 |
| 464 | 20240509 | 121900 | 4817686100 | 23650 | 23650 | 23650 | 23650 | 119 |
| 465 | 20240509 | 121800 | 4814871750 | 23650 | 23600 | 23650 | 23600 | 1505 |
| 466 | 20240509 | 121700 | 4779353050 | 23600 | 23600 | 23650 | 23600 | 551 |
| 467 | 20240509 | 121600 | 4766349350 | 23600 | 23600 | 23650 | 23600 | 389 |
| 468 | 20240509 | 121500 | 4757168450 | 23600 | 23600 | 23650 | 23600 | 1139 |
| 469 | 20240509 | 121400 | 4730287950 | 23600 | 23650 | 23650 | 23600 | 291 |
| 470 | 20240509 | 121300 | 4723418200 | 23550 | 23600 | 23600 | 23550 | 2184 |
| 471 | 20240509 | 121200 | 4671878200 | 23600 | 23600 | 23600 | 23600 | 240 |
| 472 | 20240509 | 121100 | 4666214200 | 23600 | 23650 | 23650 | 23600 | 317 |
| 473 | 20240509 | 121000 | 4658732650 | 23650 | 23600 | 23650 | 23600 | 588 |
| 474 | 20240509 | 120900 | 4644855600 | 23600 | 23550 | 23600 | 23550 | 2011 |
| 475 | 20240509 | 120800 | 4597398550 | 23600 | 23550 | 23600 | 23550 | 1956 |
| 476 | 20240509 | 120700 | 4551328450 | 23600 | 23650 | 23650 | 23600 | 2042 |
| 477 | 20240509 | 120600 | 4503137200 | 23650 | 23600 | 23650 | 23600 | 2190 |
| 478 | 20240509 | 120500 | 4451452850 | 23600 | 23650 | 23650 | 23600 | 4918 |
| 479 | 20240509 | 120400 | 4335263750 | 23700 | 23650 | 23700 | 23650 | 27 |
| 480 | 20240509 | 120300 | 4334624850 | 23650 | 23650 | 23700 | 23650 | 437 |
| 481 | 20240509 | 120200 | 4324284800 | 23650 | 23700 | 23700 | 23650 | 7 |
| 482 | 20240509 | 120100 | 4324118950 | 23650 | 23650 | 23650 | 23650 | 206 |
| 483 | 20240509 | 120000 | 4319247050 | 23650 | 23650 | 23650 | 23650 | 19 |
| 484 | 20240509 | 115900 | 4318797700 | 23650 | 23700 | 23700 | 23650 | 30 |
| 485 | 20240509 | 115800 | 4318087300 | 23650 | 23650 | 23650 | 23650 | 312 |
| 486 | 20240509 | 115700 | 4310708500 | 23650 | 23700 | 23700 | 23650 | 1320 |
| 487 | 20240509 | 115600 | 4279489750 | 23700 | 23650 | 23700 | 23650 | 19 |
| 488 | 20240509 | 115500 | 4279039950 | 23700 | 23650 | 23700 | 23650 | 19 |
| 489 | 20240509 | 115400 | 4278589750 | 23650 | 23700 | 23700 | 23650 | 127 |
| 490 | 20240509 | 115300 | 4275580450 | 23650 | 23650 | 23650 | 23650 | 2 |
| 491 | 20240509 | 115200 | 4275533150 | 23650 | 23650 | 23700 | 23650 | 415 |
| 492 | 20240509 | 115100 | 4265718100 | 23650 | 23700 | 23700 | 23650 | 210 |
| 493 | 20240509 | 115000 | 4260751150 | 23700 | 23700 | 23750 | 23700 | 414 |
| 494 | 20240509 | 114900 | 4250939100 | 23700 | 23650 | 23700 | 23650 | 132 |
| 495 | 20240509 | 114800 | 4247811150 | 23700 | 23700 | 23700 | 23650 | 158 |
| 496 | 20240509 | 114700 | 4244067200 | 23700 | 23700 | 23700 | 23700 | 198 |
| 497 | 20240509 | 114600 | 4239374600 | 23750 | 23650 | 23750 | 23650 | 289 |
| 498 | 20240509 | 114500 | 4232525550 | 23700 | 23650 | 23700 | 23650 | 126 |
| 499 | 20240509 | 114400 | 4229545300 | 23650 | 23650 | 23700 | 23650 | 902 |
| 500 | 20240509 | 114300 | 4208197950 | 23700 | 23750 | 23750 | 23700 | 66 |
| 501 | 20240509 | 114200 | 4206633500 | 23700 | 23650 | 23700 | 23650 | 583 |
| 502 | 20240509 | 114100 | 4192817850 | 23650 | 23700 | 23700 | 23650 | 255 |
| 503 | 20240509 | 114000 | 4186775350 | 23750 | 23700 | 23750 | 23700 | 44 |
| 504 | 20240509 | 113900 | 4185732300 | 23700 | 23700 | 23700 | 23700 | 255 |
| 505 | 20240509 | 113800 | 4179688800 | 23750 | 23700 | 23750 | 23700 | 105 |
| 506 | 20240509 | 113700 | 4177200050 | 23700 | 23750 | 23750 | 23700 | 128 |
| 507 | 20240509 | 113600 | 4174160900 | 23750 | 23750 | 23750 | 23750 | 6 |
| 508 | 20240509 | 113500 | 4174018400 | 23700 | 23700 | 23700 | 23700 | 111 |
| 509 | 20240509 | 113400 | 4171387700 | 23700 | 23750 | 23750 | 23700 | 1721 |
| 510 | 20240509 | 113300 | 4130551350 | 23750 | 23700 | 23750 | 23700 | 340 |
| 511 | 20240509 | 113200 | 4122493100 | 23700 | 23700 | 23700 | 23650 | 1299 |
| 512 | 20240509 | 113100 | 4091726800 | 23700 | 23700 | 23750 | 23700 | 204 |
| 513 | 20240509 | 113000 | 4086891700 | 23700 | 23750 | 23750 | 23700 | 693 |
| 514 | 20240509 | 112900 | 4070467500 | 23750 | 23750 | 23750 | 23750 | 5 |
| 515 | 20240509 | 112800 | 4070348750 | 23700 | 23750 | 23750 | 23700 | 48 |
| 516 | 20240509 | 112700 | 4069209200 | 23750 | 23750 | 23750 | 23750 | 144 |
| 517 | 20240509 | 112600 | 4065789200 | 23750 | 23750 | 23750 | 23650 | 2026 |
| 518 | 20240509 | 112500 | 4017703400 | 23700 | 23700 | 23700 | 23700 | 9 |
| 519 | 20240509 | 112400 | 4017490100 | 23750 | 23700 | 23750 | 23700 | 538 |
| 520 | 20240509 | 112300 | 4004739000 | 23700 | 23750 | 23750 | 23700 | 190 |
| 521 | 20240509 | 112200 | 4000235950 | 23750 | 23800 | 23800 | 23650 | 3841 |
| 522 | 20240509 | 112100 | 3909157750 | 23750 | 23750 | 23750 | 23750 | 168 |
| 523 | 20240509 | 112000 | 3905167750 | 23800 | 23800 | 23800 | 23800 | 10 |
| 524 | 20240509 | 111900 | 3904929750 | 23750 | 23750 | 23800 | 23750 | 40 |
| 525 | 20240509 | 111800 | 3903979500 | 23750 | 23750 | 23750 | 23750 | 39 |
| 526 | 20240509 | 111700 | 3903053250 | 23750 | 23800 | 23800 | 23750 | 41 |
| 527 | 20240509 | 111600 | 3902079150 | 23750 | 23800 | 23800 | 23750 | 485 |
| 528 | 20240509 | 111500 | 3890560350 | 23750 | 23750 | 23750 | 23750 | 125 |
| 529 | 20240509 | 111400 | 3887591600 | 23750 | 23750 | 23800 | 23750 | 2426 |
| 530 | 20240509 | 111300 | 3829973300 | 23750 | 23800 | 23800 | 23750 | 138 |
| 531 | 20240509 | 111200 | 3826695550 | 23750 | 23750 | 23800 | 23750 | 254 |
| 532 | 20240509 | 111100 | 3820662800 | 23750 | 23750 | 23750 | 23750 | 223 |
| 533 | 20240509 | 111000 | 3815366550 | 23750 | 23800 | 23800 | 23750 | 45 |
| 534 | 20240509 | 110900 | 3814297550 | 23800 | 23800 | 23800 | 23750 | 22 |
| 535 | 20240509 | 110800 | 3813774400 | 23800 | 23750 | 23800 | 23750 | 2578 |
| 536 | 20240509 | 110700 | 3752425100 | 23750 | 23750 | 23800 | 23750 | 273 |
| 537 | 20240509 | 110600 | 3745940950 | 23800 | 23750 | 23800 | 23750 | 46 |
| 538 | 20240509 | 110500 | 3744848400 | 23750 | 23750 | 23800 | 23750 | 142 |
| 539 | 20240509 | 110400 | 3741475550 | 23800 | 23750 | 23800 | 23750 | 76 |
| 540 | 20240509 | 110300 | 3739670500 | 23750 | 23750 | 23800 | 23750 | 395 |
| 541 | 20240509 | 110200 | 3730288600 | 23800 | 23750 | 23800 | 23750 | 75 |
| 542 | 20240509 | 110100 | 3728507250 | 23750 | 23800 | 23800 | 23750 | 4 |
| 543 | 20240509 | 110000 | 3728412100 | 23800 | 23750 | 23800 | 23750 | 99 |
| 544 | 20240509 | 105900 | 3726060250 | 23800 | 23800 | 23800 | 23750 | 660 |
| 545 | 20240509 | 105800 | 3710372550 | 23750 | 23750 | 23800 | 23750 | 937 |
| 546 | 20240509 | 105700 | 3688118500 | 23750 | 23700 | 23750 | 23700 | 100 |
| 547 | 20240509 | 105600 | 3685748450 | 23750 | 23750 | 23750 | 23750 | 221 |
| 548 | 20240509 | 105500 | 3680499700 | 23700 | 23700 | 23750 | 23700 | 454 |
| 549 | 20240509 | 105400 | 3669738150 | 23700 | 23700 | 23700 | 23700 | 2546 |
| 550 | 20240509 | 105300 | 3609397950 | 23700 | 23650 | 23700 | 23650 | 16 |
| 551 | 20240509 | 105200 | 3609019300 | 23700 | 23650 | 23700 | 23650 | 328 |
| 552 | 20240509 | 105100 | 3601261600 | 23650 | 23650 | 23700 | 23650 | 191 |
| 553 | 20240509 | 105000 | 3596744150 | 23650 | 23650 | 23700 | 23650 | 175 |
| 554 | 20240509 | 104900 | 3592602650 | 23650 | 23700 | 23700 | 23650 | 232 |
| 555 | 20240509 | 104800 | 3587113100 | 23700 | 23650 | 23700 | 23650 | 24 |
| 556 | 20240509 | 104700 | 3586544750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 557 | 20240509 | 104600 | 3586544750 | 23650 | 23600 | 23650 | 23600 | 1489 |
| 558 | 20240509 | 104500 | 3551363750 | 23650 | 23650 | 23650 | 23600 | 4573 |
| 559 | 20240509 | 104400 | 3443391250 | 23650 | 23650 | 23700 | 23650 | 531 |
| 560 | 20240509 | 104300 | 3430832850 | 23650 | 23650 | 23700 | 23650 | 91 |
| 561 | 20240509 | 104200 | 3428679100 | 23700 | 23650 | 23700 | 23650 | 353 |
| 562 | 20240509 | 104100 | 3420313150 | 23700 | 23650 | 23700 | 23600 | 347 |
| 563 | 20240509 | 104000 | 3412106600 | 23650 | 23650 | 23650 | 23650 | 1559 |
| 564 | 20240509 | 103900 | 3375236250 | 23650 | 23650 | 23700 | 23650 | 592 |
| 565 | 20240509 | 103800 | 3361233300 | 23700 | 23650 | 23700 | 23600 | 842 |
| 566 | 20240509 | 103700 | 3341341150 | 23650 | 23700 | 23700 | 23650 | 2020 |
| 567 | 20240509 | 103600 | 3293567350 | 23600 | 23700 | 23700 | 23600 | 2681 |
| 568 | 20240509 | 103500 | 3230202550 | 23650 | 23750 | 23750 | 23650 | 4969 |
| 569 | 20240509 | 103400 | 3112505250 | 23750 | 23750 | 23750 | 23700 | 218 |
| 570 | 20240509 | 103300 | 3107331200 | 23750 | 23750 | 23750 | 23700 | 645 |
| 571 | 20240509 | 103200 | 3092040700 | 23750 | 23750 | 23750 | 23700 | 2334 |
| 572 | 20240509 | 103100 | 3036617450 | 23750 | 23750 | 23750 | 23700 | 966 |
| 573 | 20240509 | 103000 | 3013675100 | 23750 | 23800 | 23800 | 23750 | 779 |
| 574 | 20240509 | 102900 | 2995173550 | 23750 | 23750 | 23750 | 23750 | 118 |
| 575 | 20240509 | 102800 | 2992371050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 576 | 20240509 | 102700 | 2992371050 | 23750 | 23750 | 23800 | 23750 | 595 |
| 577 | 20240509 | 102600 | 2978238800 | 23750 | 23750 | 23800 | 23750 | 2709 |
| 578 | 20240509 | 102500 | 2913799850 | 23700 | 23800 | 23800 | 23700 | 4075 |
| 579 | 20240509 | 102400 | 2817019900 | 23800 | 23800 | 23850 | 23800 | 3874 |
| 580 | 20240509 | 102300 | 2724816100 | 23800 | 23850 | 23850 | 23800 | 1521 |
| 581 | 20240509 | 102200 | 2688540700 | 23900 | 23850 | 23900 | 23850 | 1442 |
| 582 | 20240509 | 102100 | 2654148750 | 23850 | 23850 | 23850 | 23850 | 2321 |
| 583 | 20240509 | 102000 | 2598792900 | 23850 | 23850 | 23850 | 23800 | 2474 |
| 584 | 20240509 | 101900 | 2539788550 | 23850 | 23850 | 23850 | 23850 | 10 |
| 585 | 20240509 | 101800 | 2539550050 | 23850 | 23850 | 23900 | 23850 | 81 |
| 586 | 20240509 | 101700 | 2537617950 | 23850 | 23900 | 23900 | 23850 | 507 |
| 587 | 20240509 | 101600 | 2525525650 | 23850 | 23900 | 23900 | 23850 | 209 |
| 588 | 20240509 | 101500 | 2520531000 | 23900 | 23900 | 23900 | 23850 | 239 |
| 589 | 20240509 | 101400 | 2514830050 | 23850 | 23900 | 23900 | 23850 | 675 |
| 590 | 20240509 | 101300 | 2498720400 | 23900 | 23850 | 23900 | 23850 | 74 |
| 591 | 20240509 | 101200 | 2496954450 | 23850 | 23850 | 23850 | 23850 | 100 |
| 592 | 20240509 | 101100 | 2494569450 | 23850 | 23900 | 23900 | 23850 | 259 |
| 593 | 20240509 | 101000 | 2488384800 | 23900 | 23900 | 23900 | 23900 | 2593 |
| 594 | 20240509 | 100900 | 2426412100 | 23900 | 23900 | 23950 | 23900 | 43 |
| 595 | 20240509 | 100800 | 2425383300 | 23900 | 23900 | 23950 | 23900 | 137 |
| 596 | 20240509 | 100700 | 2422108600 | 23950 | 23900 | 23950 | 23900 | 342 |
| 597 | 20240509 | 100600 | 2413929300 | 23900 | 23950 | 23950 | 23900 | 297 |
| 598 | 20240509 | 100500 | 2406816600 | 23950 | 24000 | 24000 | 23950 | 244 |
| 599 | 20240509 | 100400 | 2400972750 | 24000 | 23950 | 24000 | 23950 | 376 |
| 600 | 20240509 | 100300 | 2391948800 | 23950 | 24000 | 24000 | 23950 | 135 |
| 601 | 20240509 | 100200 | 2388710550 | 23950 | 23900 | 24000 | 23900 | 319 |
| 602 | 20240509 | 100100 | 2381065600 | 23950 | 23950 | 24000 | 23900 | 2661 |
| 603 | 20240509 | 100000 | 2317310100 | 23950 | 24000 | 24000 | 23950 | 350 |
| 604 | 20240509 | 095900 | 2308910350 | 23950 | 24000 | 24000 | 23950 | 672 |
| 605 | 20240509 | 095800 | 2292804400 | 24000 | 23950 | 24000 | 23950 | 641 |
| 606 | 20240509 | 095700 | 2277425400 | 23950 | 24000 | 24000 | 23950 | 183 |
| 607 | 20240509 | 095600 | 2273034100 | 23950 | 23950 | 24000 | 23950 | 410 |
| 608 | 20240509 | 095500 | 2263213500 | 23950 | 23950 | 23950 | 23950 | 246 |
| 609 | 20240509 | 095400 | 2257321800 | 23950 | 23950 | 24000 | 23950 | 60 |
| 610 | 20240509 | 095300 | 2255884450 | 23950 | 23950 | 23950 | 23950 | 622 |
| 611 | 20240509 | 095200 | 2240987550 | 23950 | 23950 | 23950 | 23900 | 232 |
| 612 | 20240509 | 095100 | 2235431600 | 23900 | 23950 | 23950 | 23900 | 1222 |
| 613 | 20240509 | 095000 | 2206219700 | 23900 | 24000 | 24000 | 23900 | 386 |
| 614 | 20240509 | 094900 | 2196973700 | 24000 | 23900 | 24000 | 23900 | 350 |
| 615 | 20240509 | 094800 | 2188602450 | 23900 | 23900 | 23900 | 23900 | 65 |
| 616 | 20240509 | 094700 | 2187048950 | 23850 | 23850 | 23900 | 23850 | 2607 |
| 617 | 20240509 | 094600 | 2124762300 | 23900 | 23950 | 23950 | 23900 | 1055 |
| 618 | 20240509 | 094500 | 2099547000 | 23950 | 23950 | 23950 | 23950 | 40 |
| 619 | 20240509 | 094400 | 2098589000 | 23850 | 23900 | 23900 | 23850 | 1527 |
| 620 | 20240509 | 094300 | 2062124550 | 23900 | 23950 | 23950 | 23900 | 1891 |
| 621 | 20240509 | 094200 | 2016929200 | 23950 | 23950 | 23950 | 23900 | 896 |
| 622 | 20240509 | 094100 | 1995487500 | 23950 | 23950 | 23950 | 23950 | 255 |
| 623 | 20240509 | 094000 | 1989380250 | 23950 | 23950 | 24000 | 23950 | 318 |
| 624 | 20240509 | 093900 | 1981763900 | 23950 | 23950 | 23950 | 23900 | 1781 |
| 625 | 20240509 | 093800 | 1939137700 | 23950 | 23950 | 23950 | 23900 | 413 |
| 626 | 20240509 | 093700 | 1929250150 | 23900 | 23900 | 23900 | 23900 | 191 |
| 627 | 20240509 | 093600 | 1924685250 | 23900 | 23900 | 23900 | 23900 | 337 |
| 628 | 20240509 | 093500 | 1916630950 | 23900 | 23950 | 24000 | 23900 | 503 |
| 629 | 20240509 | 093400 | 1904592150 | 23950 | 23950 | 24000 | 23950 | 289 |
| 630 | 20240509 | 093300 | 1897656950 | 23950 | 23900 | 24000 | 23900 | 2153 |
| 631 | 20240509 | 093200 | 1846128100 | 23900 | 24000 | 24000 | 23900 | 1152 |
| 632 | 20240509 | 093100 | 1818542250 | 24050 | 24050 | 24050 | 23950 | 2808 |
| 633 | 20240509 | 093000 | 1751144700 | 24000 | 24100 | 24150 | 24000 | 2676 |
| 634 | 20240509 | 092900 | 1686725900 | 24100 | 24100 | 24100 | 24100 | 331 |
| 635 | 20240509 | 092800 | 1678748800 | 24100 | 24100 | 24150 | 24100 | 1551 |
| 636 | 20240509 | 092700 | 1641369400 | 24100 | 24100 | 24150 | 24100 | 558 |
| 637 | 20240509 | 092600 | 1627914100 | 24100 | 24100 | 24150 | 24100 | 903 |
| 638 | 20240509 | 092500 | 1606150750 | 24100 | 24100 | 24100 | 24050 | 1865 |
| 639 | 20240509 | 092400 | 1561232400 | 24050 | 24050 | 24100 | 24050 | 1031 |
| 640 | 20240509 | 092300 | 1536426450 | 24050 | 24100 | 24100 | 24050 | 302 |
| 641 | 20240509 | 092200 | 1529148450 | 24100 | 24150 | 24150 | 24100 | 1047 |
| 642 | 20240509 | 092100 | 1503905950 | 24150 | 24150 | 24150 | 24150 | 424 |
| 643 | 20240509 | 092000 | 1493666350 | 24150 | 24150 | 24200 | 24150 | 85 |
| 644 | 20240509 | 091900 | 1491613150 | 24150 | 24200 | 24200 | 24150 | 952 |
| 645 | 20240509 | 091800 | 1468585550 | 24200 | 24050 | 24200 | 24050 | 2211 |
| 646 | 20240509 | 091700 | 1415313350 | 24000 | 24000 | 24050 | 24000 | 1645 |
| 647 | 20240509 | 091600 | 1375833250 | 24050 | 24050 | 24050 | 23900 | 3307 |
| 648 | 20240509 | 091500 | 1296520100 | 24000 | 24000 | 24050 | 24000 | 161 |
| 649 | 20240509 | 091400 | 1292651450 | 24000 | 23950 | 24050 | 23950 | 1629 |
| 650 | 20240509 | 091300 | 1253555650 | 23950 | 23800 | 23950 | 23800 | 2177 |
| 651 | 20240509 | 091200 | 1201559650 | 23850 | 23950 | 23950 | 23800 | 3720 |
| 652 | 20240509 | 091100 | 1112775250 | 23950 | 24050 | 24050 | 23950 | 4271 |
| 653 | 20240509 | 091000 | 1010261550 | 24050 | 24150 | 24150 | 24050 | 4277 |
| 654 | 20240509 | 090900 | 907159750 | 24150 | 24200 | 24200 | 24100 | 3909 |
| 655 | 20240509 | 090800 | 812841250 | 24200 | 24150 | 24200 | 24100 | 2406 |
| 656 | 20240509 | 090700 | 754734600 | 24150 | 24150 | 24200 | 24100 | 1020 |
| 657 | 20240509 | 090600 | 730090200 | 24150 | 24150 | 24200 | 24100 | 2397 |
| 658 | 20240509 | 090500 | 672207300 | 24100 | 24100 | 24200 | 24100 | 2067 |
| 659 | 20240509 | 090400 | 622292100 | 24100 | 24150 | 24150 | 24050 | 2438 |
| 660 | 20240509 | 090300 | 563538400 | 24150 | 24100 | 24150 | 24050 | 1841 |
| 661 | 20240509 | 090200 | 519182650 | 24050 | 24200 | 24250 | 24050 | 7700 |
| 662 | 20240509 | 090100 | 333173550 | 24250 | 24050 | 24300 | 24050 | 2964 |
| 663 | 20240509 | 090000 | 261516700 | 24050 | 24000 | 24050 | 23950 | 10769 |