36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 201800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 5043 |
| 3 | 20240508 | 201700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20240508 | 201600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20240508 | 201500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20240508 | 201400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20240508 | 201300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20240508 | 201200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20240508 | 201100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20240508 | 201000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20240508 | 200900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20240508 | 200800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20240508 | 200700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20240508 | 200600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20240508 | 200500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20240508 | 200400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20240508 | 200300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20240508 | 200200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20240508 | 200100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20240508 | 200000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20240508 | 195900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20240508 | 195800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20240508 | 195700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20240508 | 195600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20240508 | 195500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20240508 | 195400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20240508 | 195300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20240508 | 195200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20240508 | 195100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20240508 | 195000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20240508 | 194900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20240508 | 194800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 5043 |
| 33 | 20240508 | 194700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20240508 | 194600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20240508 | 194500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20240508 | 194400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20240508 | 194300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20240508 | 194200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20240508 | 194100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20240508 | 194000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20240508 | 193900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20240508 | 193800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20240508 | 193700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20240508 | 193600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20240508 | 193500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20240508 | 193400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20240508 | 193300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20240508 | 193200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20240508 | 193100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20240508 | 193000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20240508 | 192900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20240508 | 192800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20240508 | 192700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20240508 | 192600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20240508 | 192500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20240508 | 192400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20240508 | 192300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20240508 | 192200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20240508 | 192100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20240508 | 192000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20240508 | 191900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20240508 | 191800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 5043 |
| 63 | 20240508 | 191700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20240508 | 191600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20240508 | 191500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20240508 | 191400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20240508 | 191300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20240508 | 191200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20240508 | 191100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20240508 | 191000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20240508 | 190900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20240508 | 190800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20240508 | 190700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20240508 | 190600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20240508 | 190500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20240508 | 190400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20240508 | 190300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20240508 | 190200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20240508 | 190100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20240508 | 190000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20240508 | 185900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20240508 | 185800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20240508 | 185700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20240508 | 185600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20240508 | 185500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20240508 | 185400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20240508 | 185300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20240508 | 185200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20240508 | 185100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20240508 | 185000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20240508 | 184900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20240508 | 184800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 5043 |
| 93 | 20240508 | 184700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20240508 | 184600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20240508 | 184500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20240508 | 184400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20240508 | 184300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20240508 | 184200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20240508 | 184100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20240508 | 184000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20240508 | 183900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20240508 | 183800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20240508 | 183700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20240508 | 183600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20240508 | 183500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20240508 | 183400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20240508 | 183300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20240508 | 183200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20240508 | 183100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20240508 | 183000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20240508 | 182900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20240508 | 182800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20240508 | 182700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20240508 | 182600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20240508 | 182500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20240508 | 182400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20240508 | 182300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20240508 | 182200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20240508 | 182100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20240508 | 182000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20240508 | 181900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20240508 | 181800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 5043 |
| 123 | 20240508 | 181700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20240508 | 181600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20240508 | 181500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20240508 | 181400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20240508 | 181300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20240508 | 181200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20240508 | 181100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20240508 | 181000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20240508 | 180900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20240508 | 180800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20240508 | 180700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20240508 | 180600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20240508 | 180500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20240508 | 180400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20240508 | 180300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20240508 | 180200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20240508 | 180100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20240508 | 180000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20240508 | 175900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20240508 | 175800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20240508 | 175700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20240508 | 175600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20240508 | 175500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20240508 | 175400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20240508 | 175300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20240508 | 175200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20240508 | 175100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20240508 | 175000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20240508 | 174900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20240508 | 174800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 5043 |
| 153 | 20240508 | 174700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20240508 | 174600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20240508 | 174500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20240508 | 174400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20240508 | 174300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20240508 | 174200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20240508 | 174100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20240508 | 174000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20240508 | 173900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20240508 | 173800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20240508 | 173700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20240508 | 173600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20240508 | 173500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20240508 | 173400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20240508 | 173300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20240508 | 173200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20240508 | 173100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20240508 | 173000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20240508 | 172900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20240508 | 172800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20240508 | 172700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20240508 | 172600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20240508 | 172500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20240508 | 172400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20240508 | 172300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20240508 | 172200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20240508 | 172100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20240508 | 172000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20240508 | 171900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20240508 | 171800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 5043 |
| 183 | 20240508 | 171700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20240508 | 171600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20240508 | 171500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20240508 | 171400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20240508 | 171300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20240508 | 171200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20240508 | 171100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20240508 | 171000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20240508 | 170900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20240508 | 170800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20240508 | 170700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20240508 | 170600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20240508 | 170500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20240508 | 170400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20240508 | 170300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20240508 | 170200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20240508 | 170100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20240508 | 170000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20240508 | 165900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20240508 | 165800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20240508 | 165700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20240508 | 165600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20240508 | 165500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20240508 | 165400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20240508 | 165300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20240508 | 165200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20240508 | 165100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20240508 | 165000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20240508 | 164900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20240508 | 164800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 5043 |
| 213 | 20240508 | 164700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20240508 | 164600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20240508 | 164500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20240508 | 164400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20240508 | 164300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20240508 | 164200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20240508 | 164100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20240508 | 164000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20240508 | 163900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20240508 | 163800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20240508 | 163700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20240508 | 163600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20240508 | 163500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20240508 | 163400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20240508 | 163300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20240508 | 163200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20240508 | 163100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20240508 | 163000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20240508 | 162900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20240508 | 162800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20240508 | 162700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20240508 | 162600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20240508 | 162500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20240508 | 162400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20240508 | 162300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20240508 | 162200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20240508 | 162100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20240508 | 162000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 241 | 20240508 | 161900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 242 | 20240508 | 161800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 5043 |
| 243 | 20240508 | 161700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20240508 | 161600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20240508 | 161500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20240508 | 161400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20240508 | 161300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20240508 | 161200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20240508 | 161100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20240508 | 161000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20240508 | 160900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20240508 | 160800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 253 | 20240508 | 160700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 254 | 20240508 | 160600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 255 | 20240508 | 160500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 256 | 20240508 | 160400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 257 | 20240508 | 160300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 258 | 20240508 | 160200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 259 | 20240508 | 160100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 260 | 20240508 | 160000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 261 | 20240508 | 155900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 262 | 20240508 | 155800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 263 | 20240508 | 155700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 264 | 20240508 | 155600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 265 | 20240508 | 155500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 266 | 20240508 | 155400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 267 | 20240508 | 155300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 268 | 20240508 | 155200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 269 | 20240508 | 155100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 270 | 20240508 | 155000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 271 | 20240508 | 154900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 272 | 20240508 | 154800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 5043 |
| 273 | 20240508 | 154700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 274 | 20240508 | 154600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 275 | 20240508 | 154500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 276 | 20240508 | 154400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 277 | 20240508 | 154300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 278 | 20240508 | 154200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 279 | 20240508 | 154100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 280 | 20240508 | 154000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 281 | 20240508 | 153900 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 282 | 20240508 | 153800 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 283 | 20240508 | 153700 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 284 | 20240508 | 153600 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 285 | 20240508 | 153500 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 286 | 20240508 | 153400 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 287 | 20240508 | 153300 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 288 | 20240508 | 153200 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 289 | 20240508 | 153100 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 290 | 20240508 | 153000 | 6000552050 | 42450 | 42450 | 42450 | 42450 | 5043 |
| 291 | 20240508 | 152900 | 5786476700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 292 | 20240508 | 152800 | 5786476700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 293 | 20240508 | 152700 | 5786476700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 294 | 20240508 | 152600 | 5786476700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 295 | 20240508 | 152500 | 5786476700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 296 | 20240508 | 152400 | 5786476700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 297 | 20240508 | 152300 | 5786476700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 298 | 20240508 | 152200 | 5786476700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 299 | 20240508 | 152100 | 5786476700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 300 | 20240508 | 152000 | 5786476700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 301 | 20240508 | 151900 | 5786476700 | 42450 | 42450 | 42450 | 42400 | 482 |
| 302 | 20240508 | 151800 | 5766023200 | 42400 | 42400 | 42400 | 42400 | 107 |
| 303 | 20240508 | 151700 | 5761486400 | 42450 | 42400 | 42450 | 42400 | 2152 |
| 304 | 20240508 | 151600 | 5670239550 | 42350 | 42350 | 42400 | 42350 | 352 |
| 305 | 20240508 | 151500 | 5655322800 | 42350 | 42350 | 42350 | 42300 | 466 |
| 306 | 20240508 | 151400 | 5635588250 | 42350 | 42350 | 42350 | 42350 | 907 |
| 307 | 20240508 | 151300 | 5597176800 | 42350 | 42350 | 42350 | 42350 | 44 |
| 308 | 20240508 | 151200 | 5595313400 | 42350 | 42300 | 42400 | 42300 | 156 |
| 309 | 20240508 | 151100 | 5588703800 | 42300 | 42350 | 42400 | 42300 | 534 |
| 310 | 20240508 | 151000 | 5566097750 | 42350 | 42350 | 42350 | 42350 | 207 |
| 311 | 20240508 | 150900 | 5557331300 | 42350 | 42350 | 42400 | 42350 | 125 |
| 312 | 20240508 | 150800 | 5552032550 | 42350 | 42350 | 42400 | 42350 | 179 |
| 313 | 20240508 | 150700 | 5544450800 | 42350 | 42350 | 42400 | 42350 | 376 |
| 314 | 20240508 | 150600 | 5528525900 | 42400 | 42400 | 42400 | 42400 | 88 |
| 315 | 20240508 | 150500 | 5524794700 | 42400 | 42400 | 42400 | 42350 | 582 |
| 316 | 20240508 | 150400 | 5500146700 | 42350 | 42350 | 42350 | 42350 | 340 |
| 317 | 20240508 | 150300 | 5485747700 | 42300 | 42350 | 42400 | 42300 | 648 |
| 318 | 20240508 | 150200 | 5458301600 | 42350 | 42350 | 42400 | 42350 | 778 |
| 319 | 20240508 | 150100 | 5425352750 | 42350 | 42350 | 42350 | 42350 | 168 |
| 320 | 20240508 | 150000 | 5418237950 | 42350 | 42400 | 42400 | 42350 | 143 |
| 321 | 20240508 | 145900 | 5412181850 | 42350 | 42350 | 42350 | 42350 | 766 |
| 322 | 20240508 | 145800 | 5379741750 | 42350 | 42350 | 42400 | 42350 | 95 |
| 323 | 20240508 | 145700 | 5375718250 | 42350 | 42400 | 42400 | 42350 | 434 |
| 324 | 20240508 | 145600 | 5357318650 | 42400 | 42350 | 42400 | 42350 | 1164 |
| 325 | 20240508 | 145500 | 5308020400 | 42350 | 42400 | 42400 | 42350 | 3 |
| 326 | 20240508 | 145400 | 5307893250 | 42400 | 42350 | 42400 | 42350 | 135 |
| 327 | 20240508 | 145300 | 5302174900 | 42350 | 42400 | 42400 | 42350 | 125 |
| 328 | 20240508 | 145200 | 5296878150 | 42350 | 42400 | 42400 | 42350 | 552 |
| 329 | 20240508 | 145100 | 5273495650 | 42400 | 42400 | 42400 | 42350 | 114 |
| 330 | 20240508 | 145000 | 5268665750 | 42400 | 42400 | 42400 | 42350 | 140 |
| 331 | 20240508 | 144900 | 5262729900 | 42400 | 42350 | 42400 | 42350 | 143 |
| 332 | 20240508 | 144800 | 5256670300 | 42350 | 42350 | 42350 | 42350 | 174 |
| 333 | 20240508 | 144700 | 5249301400 | 42400 | 42350 | 42400 | 42350 | 68 |
| 334 | 20240508 | 144600 | 5246418250 | 42350 | 42400 | 42400 | 42350 | 49 |
| 335 | 20240508 | 144500 | 5244342150 | 42400 | 42400 | 42400 | 42350 | 196 |
| 336 | 20240508 | 144400 | 5236033300 | 42400 | 42400 | 42400 | 42400 | 73 |
| 337 | 20240508 | 144300 | 5232938100 | 42350 | 42400 | 42400 | 42350 | 51 |
| 338 | 20240508 | 144200 | 5230776200 | 42350 | 42400 | 42400 | 42350 | 24 |
| 339 | 20240508 | 144100 | 5229758800 | 42350 | 42400 | 42400 | 42350 | 121 |
| 340 | 20240508 | 144000 | 5224633450 | 42400 | 42400 | 42400 | 42350 | 44 |
| 341 | 20240508 | 143900 | 5222769700 | 42400 | 42400 | 42400 | 42350 | 101 |
| 342 | 20240508 | 143800 | 5218489800 | 42400 | 42350 | 42400 | 42350 | 31 |
| 343 | 20240508 | 143700 | 5217175500 | 42350 | 42400 | 42400 | 42350 | 24 |
| 344 | 20240508 | 143600 | 5216158050 | 42400 | 42350 | 42400 | 42350 | 137 |
| 345 | 20240508 | 143500 | 5210349850 | 42400 | 42400 | 42400 | 42400 | 84 |
| 346 | 20240508 | 143400 | 5206788250 | 42400 | 42400 | 42400 | 42400 | 45 |
| 347 | 20240508 | 143300 | 5204880250 | 42400 | 42350 | 42400 | 42350 | 175 |
| 348 | 20240508 | 143200 | 5197468500 | 42350 | 42400 | 42400 | 42350 | 71 |
| 349 | 20240508 | 143100 | 5194461150 | 42400 | 42400 | 42400 | 42400 | 265 |
| 350 | 20240508 | 143000 | 5183225150 | 42400 | 42400 | 42400 | 42400 | 157 |
| 351 | 20240508 | 142900 | 5176568350 | 42400 | 42400 | 42450 | 42400 | 190 |
| 352 | 20240508 | 142800 | 5168511350 | 42450 | 42450 | 42450 | 42450 | 64 |
| 353 | 20240508 | 142700 | 5165794550 | 42450 | 42400 | 42450 | 42400 | 33 |
| 354 | 20240508 | 142600 | 5164395300 | 42400 | 42400 | 42400 | 42400 | 215 |
| 355 | 20240508 | 142500 | 5155279300 | 42450 | 42450 | 42450 | 42400 | 177 |
| 356 | 20240508 | 142400 | 5147767400 | 42450 | 42400 | 42450 | 42400 | 105 |
| 357 | 20240508 | 142300 | 5143314400 | 42400 | 42450 | 42450 | 42400 | 331 |
| 358 | 20240508 | 142200 | 5129263500 | 42450 | 42450 | 42450 | 42450 | 106 |
| 359 | 20240508 | 142100 | 5124763800 | 42400 | 42400 | 42450 | 42400 | 183 |
| 360 | 20240508 | 142000 | 5117003400 | 42400 | 42450 | 42450 | 42400 | 69 |
| 361 | 20240508 | 141900 | 5114075650 | 42450 | 42400 | 42450 | 42400 | 198 |
| 362 | 20240508 | 141800 | 5105672650 | 42400 | 42450 | 42450 | 42400 | 23 |
| 363 | 20240508 | 141700 | 5104697350 | 42400 | 42400 | 42400 | 42400 | 368 |
| 364 | 20240508 | 141600 | 5089094150 | 42400 | 42400 | 42400 | 42400 | 185 |
| 365 | 20240508 | 141500 | 5081250150 | 42400 | 42400 | 42400 | 42400 | 183 |
| 366 | 20240508 | 141400 | 5073490950 | 42400 | 42400 | 42450 | 42400 | 74 |
| 367 | 20240508 | 141300 | 5070353250 | 42400 | 42400 | 42450 | 42400 | 424 |
| 368 | 20240508 | 141200 | 5052374650 | 42400 | 42450 | 42450 | 42400 | 73 |
| 369 | 20240508 | 141100 | 5049277000 | 42400 | 42450 | 42450 | 42400 | 625 |
| 370 | 20240508 | 141000 | 5022745800 | 42400 | 42400 | 42450 | 42400 | 72 |
| 371 | 20240508 | 140900 | 5019691850 | 42450 | 42400 | 42450 | 42400 | 34 |
| 372 | 20240508 | 140800 | 5018249100 | 42400 | 42400 | 42450 | 42400 | 49 |
| 373 | 20240508 | 140700 | 5016170400 | 42400 | 42400 | 42450 | 42400 | 112 |
| 374 | 20240508 | 140600 | 5011421250 | 42400 | 42400 | 42450 | 42400 | 123 |
| 375 | 20240508 | 140500 | 5006203300 | 42400 | 42400 | 42450 | 42400 | 323 |
| 376 | 20240508 | 140400 | 4992507550 | 42400 | 42400 | 42450 | 42400 | 169 |
| 377 | 20240508 | 140300 | 4985340700 | 42450 | 42450 | 42450 | 42400 | 160 |
| 378 | 20240508 | 140200 | 4978549100 | 42400 | 42450 | 42450 | 42400 | 276 |
| 379 | 20240508 | 140100 | 4966842800 | 42400 | 42450 | 42450 | 42400 | 49 |
| 380 | 20240508 | 140000 | 4964763300 | 42450 | 42400 | 42450 | 42400 | 29 |
| 381 | 20240508 | 135900 | 4963532550 | 42400 | 42450 | 42450 | 42400 | 103 |
| 382 | 20240508 | 135800 | 4959161050 | 42450 | 42450 | 42450 | 42400 | 63 |
| 383 | 20240508 | 135700 | 4956487200 | 42450 | 42400 | 42450 | 42400 | 320 |
| 384 | 20240508 | 135600 | 4942917100 | 42400 | 42400 | 42400 | 42400 | 137 |
| 385 | 20240508 | 135500 | 4937108300 | 42400 | 42450 | 42450 | 42400 | 251 |
| 386 | 20240508 | 135400 | 4926465500 | 42450 | 42400 | 42450 | 42400 | 96 |
| 387 | 20240508 | 135300 | 4922394600 | 42450 | 42450 | 42450 | 42450 | 26 |
| 388 | 20240508 | 135200 | 4921290900 | 42400 | 42400 | 42400 | 42400 | 353 |
| 389 | 20240508 | 135100 | 4906323700 | 42450 | 42400 | 42450 | 42400 | 134 |
| 390 | 20240508 | 135000 | 4900640800 | 42400 | 42400 | 42450 | 42400 | 218 |
| 391 | 20240508 | 134900 | 4891395650 | 42400 | 42400 | 42400 | 42400 | 87 |
| 392 | 20240508 | 134800 | 4887706850 | 42450 | 42400 | 42450 | 42400 | 90 |
| 393 | 20240508 | 134700 | 4883888400 | 42400 | 42450 | 42450 | 42400 | 123 |
| 394 | 20240508 | 134600 | 4878667300 | 42450 | 42450 | 42450 | 42400 | 26 |
| 395 | 20240508 | 134500 | 4877563850 | 42450 | 42450 | 42450 | 42400 | 66 |
| 396 | 20240508 | 134400 | 4874762850 | 42450 | 42450 | 42450 | 42400 | 497 |
| 397 | 20240508 | 134300 | 4853665700 | 42450 | 42450 | 42500 | 42450 | 102 |
| 398 | 20240508 | 134200 | 4849335750 | 42450 | 42450 | 42500 | 42450 | 54 |
| 399 | 20240508 | 134100 | 4847041300 | 42450 | 42500 | 42500 | 42450 | 327 |
| 400 | 20240508 | 134000 | 4833157200 | 42500 | 42500 | 42500 | 42450 | 215 |
| 401 | 20240508 | 133900 | 4824020200 | 42500 | 42450 | 42500 | 42450 | 351 |
| 402 | 20240508 | 133800 | 4809116200 | 42450 | 42400 | 42500 | 42400 | 140 |
| 403 | 20240508 | 133700 | 4803175600 | 42400 | 42450 | 42450 | 42400 | 1229 |
| 404 | 20240508 | 133600 | 4751005700 | 42450 | 42450 | 42450 | 42400 | 270 |
| 405 | 20240508 | 133500 | 4739545200 | 42400 | 42450 | 42450 | 42400 | 64 |
| 406 | 20240508 | 133400 | 4736828750 | 42450 | 42450 | 42450 | 42400 | 242 |
| 407 | 20240508 | 133300 | 4726560850 | 42400 | 42450 | 42450 | 42400 | 219 |
| 408 | 20240508 | 133200 | 4717264900 | 42450 | 42400 | 42450 | 42400 | 279 |
| 409 | 20240508 | 133100 | 4705430450 | 42400 | 42400 | 42400 | 42400 | 32 |
| 410 | 20240508 | 133000 | 4704073650 | 42400 | 42450 | 42450 | 42400 | 312 |
| 411 | 20240508 | 132900 | 4690829750 | 42450 | 42450 | 42450 | 42400 | 650 |
| 412 | 20240508 | 132800 | 4663262100 | 42400 | 42400 | 42450 | 42400 | 155 |
| 413 | 20240508 | 132700 | 4656684250 | 42450 | 42450 | 42450 | 42400 | 100 |
| 414 | 20240508 | 132600 | 4652442200 | 42400 | 42400 | 42450 | 42400 | 1859 |
| 415 | 20240508 | 132500 | 4573615200 | 42400 | 42400 | 42400 | 42350 | 10 |
| 416 | 20240508 | 132400 | 4573191400 | 42400 | 42350 | 42400 | 42350 | 302 |
| 417 | 20240508 | 132300 | 4560388400 | 42400 | 42300 | 42400 | 42300 | 3069 |
| 418 | 20240508 | 132200 | 4430518150 | 42300 | 42300 | 42300 | 42250 | 673 |
| 419 | 20240508 | 132100 | 4402051200 | 42300 | 42300 | 42300 | 42250 | 2267 |
| 420 | 20240508 | 132000 | 4306158250 | 42300 | 42250 | 42300 | 42250 | 18 |
| 421 | 20240508 | 131900 | 4305396900 | 42300 | 42250 | 42300 | 42250 | 1121 |
| 422 | 20240508 | 131800 | 4258032400 | 42250 | 42250 | 42250 | 42250 | 477 |
| 423 | 20240508 | 131700 | 4237879150 | 42250 | 42200 | 42250 | 42200 | 42 |
| 424 | 20240508 | 131600 | 4236105950 | 42250 | 42250 | 42250 | 42200 | 258 |
| 425 | 20240508 | 131500 | 4225205500 | 42250 | 42250 | 42250 | 42200 | 402 |
| 426 | 20240508 | 131400 | 4208222400 | 42250 | 42250 | 42250 | 42200 | 346 |
| 427 | 20240508 | 131300 | 4193608650 | 42200 | 42150 | 42250 | 42150 | 442 |
| 428 | 20240508 | 131200 | 4174956700 | 42200 | 42150 | 42200 | 42150 | 537 |
| 429 | 20240508 | 131100 | 4152297100 | 42150 | 42150 | 42150 | 42150 | 777 |
| 430 | 20240508 | 131000 | 4119546550 | 42200 | 42200 | 42200 | 42200 | 27 |
| 431 | 20240508 | 130900 | 4118407150 | 42200 | 42150 | 42200 | 42150 | 1209 |
| 432 | 20240508 | 130800 | 4067389150 | 42200 | 42200 | 42200 | 42200 | 11 |
| 433 | 20240508 | 130700 | 4066924950 | 42150 | 42200 | 42200 | 42150 | 103 |
| 434 | 20240508 | 130600 | 4062580450 | 42200 | 42200 | 42200 | 42200 | 10 |
| 435 | 20240508 | 130500 | 4062158450 | 42200 | 42200 | 42200 | 42200 | 15 |
| 436 | 20240508 | 130400 | 4061525450 | 42200 | 42150 | 42200 | 42150 | 88 |
| 437 | 20240508 | 130300 | 4057816000 | 42150 | 42150 | 42200 | 42150 | 356 |
| 438 | 20240508 | 130200 | 4042795350 | 42200 | 42200 | 42200 | 42200 | 14 |
| 439 | 20240508 | 130100 | 4042204550 | 42200 | 42200 | 42200 | 42150 | 825 |
| 440 | 20240508 | 130000 | 4007398300 | 42200 | 42150 | 42200 | 42150 | 103 |
| 441 | 20240508 | 125900 | 4003051750 | 42200 | 42150 | 42200 | 42150 | 102 |
| 442 | 20240508 | 125800 | 3998749950 | 42150 | 42150 | 42200 | 42150 | 482 |
| 443 | 20240508 | 125700 | 3978433400 | 42150 | 42200 | 42200 | 42150 | 103 |
| 444 | 20240508 | 125600 | 3974087200 | 42150 | 42150 | 42200 | 42150 | 145 |
| 445 | 20240508 | 125500 | 3967970850 | 42200 | 42100 | 42200 | 42100 | 717 |
| 446 | 20240508 | 125400 | 3937748600 | 42100 | 42100 | 42100 | 42100 | 341 |
| 447 | 20240508 | 125300 | 3923392500 | 42100 | 42150 | 42150 | 42100 | 76 |
| 448 | 20240508 | 125200 | 3920189250 | 42150 | 42100 | 42150 | 42100 | 1243 |
| 449 | 20240508 | 125100 | 3867855150 | 42150 | 42150 | 42150 | 42150 | 1 |
| 450 | 20240508 | 125000 | 3867813000 | 42150 | 42200 | 42200 | 42150 | 150 |
| 451 | 20240508 | 124900 | 3861489950 | 42200 | 42200 | 42200 | 42150 | 618 |
| 452 | 20240508 | 124800 | 3835439900 | 42200 | 42100 | 42200 | 42100 | 1110 |
| 453 | 20240508 | 124700 | 3788645200 | 42100 | 42150 | 42150 | 42100 | 84 |
| 454 | 20240508 | 124600 | 3785104700 | 42150 | 42150 | 42150 | 42150 | 1 |
| 455 | 20240508 | 124500 | 3785062550 | 42150 | 42150 | 42150 | 42100 | 16 |
| 456 | 20240508 | 124400 | 3784388400 | 42150 | 42150 | 42150 | 42150 | 139 |
| 457 | 20240508 | 124300 | 3778529550 | 42150 | 42100 | 42150 | 42100 | 676 |
| 458 | 20240508 | 124200 | 3750060950 | 42100 | 42100 | 42100 | 42100 | 39 |
| 459 | 20240508 | 124100 | 3748419050 | 42100 | 42100 | 42100 | 42100 | 6 |
| 460 | 20240508 | 124000 | 3748166450 | 42100 | 42100 | 42100 | 42050 | 792 |
| 461 | 20240508 | 123900 | 3714823450 | 42100 | 42100 | 42150 | 42100 | 37 |
| 462 | 20240508 | 123800 | 3713264750 | 42100 | 42100 | 42100 | 42100 | 278 |
| 463 | 20240508 | 123700 | 3701560950 | 42150 | 42150 | 42150 | 42100 | 45 |
| 464 | 20240508 | 123600 | 3699665250 | 42150 | 42100 | 42150 | 42100 | 76 |
| 465 | 20240508 | 123500 | 3696465600 | 42100 | 42100 | 42100 | 42100 | 352 |
| 466 | 20240508 | 123400 | 3681646400 | 42100 | 42050 | 42100 | 42050 | 453 |
| 467 | 20240508 | 123300 | 3662575250 | 42100 | 42100 | 42100 | 42050 | 130 |
| 468 | 20240508 | 123200 | 3657107250 | 42100 | 42100 | 42100 | 42100 | 60 |
| 469 | 20240508 | 123100 | 3654581250 | 42100 | 42050 | 42100 | 42050 | 101 |
| 470 | 20240508 | 123000 | 3650334150 | 42100 | 42100 | 42100 | 42100 | 17 |
| 471 | 20240508 | 122900 | 3649618450 | 42100 | 42100 | 42100 | 42100 | 2 |
| 472 | 20240508 | 122800 | 3649534250 | 42050 | 42100 | 42100 | 42050 | 107 |
| 473 | 20240508 | 122700 | 3645032600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 474 | 20240508 | 122600 | 3645032600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 475 | 20240508 | 122500 | 3645032600 | 42100 | 42100 | 42100 | 42100 | 6 |
| 476 | 20240508 | 122400 | 3644780000 | 42100 | 42100 | 42100 | 42100 | 917 |
| 477 | 20240508 | 122300 | 3606174300 | 42150 | 42150 | 42150 | 42100 | 59 |
| 478 | 20240508 | 122200 | 3603688450 | 42150 | 42150 | 42150 | 42150 | 116 |
| 479 | 20240508 | 122100 | 3598799050 | 42150 | 42150 | 42150 | 42150 | 392 |
| 480 | 20240508 | 122000 | 3582276250 | 42150 | 42150 | 42150 | 42150 | 140 |
| 481 | 20240508 | 121900 | 3576375250 | 42150 | 42200 | 42200 | 42150 | 130 |
| 482 | 20240508 | 121800 | 3570895500 | 42200 | 42150 | 42200 | 42150 | 122 |
| 483 | 20240508 | 121700 | 3565752600 | 42150 | 42200 | 42200 | 42150 | 148 |
| 484 | 20240508 | 121600 | 3559512250 | 42200 | 42150 | 42200 | 42150 | 167 |
| 485 | 20240508 | 121500 | 3552473000 | 42150 | 42100 | 42150 | 42100 | 28 |
| 486 | 20240508 | 121400 | 3551293150 | 42100 | 42100 | 42100 | 42100 | 6 |
| 487 | 20240508 | 121300 | 3551040550 | 42150 | 42100 | 42150 | 42100 | 18 |
| 488 | 20240508 | 121200 | 3550281900 | 42150 | 42150 | 42150 | 42150 | 21 |
| 489 | 20240508 | 121100 | 3549396750 | 42150 | 42150 | 42150 | 42150 | 421 |
| 490 | 20240508 | 121000 | 3531651600 | 42150 | 42150 | 42150 | 42150 | 4 |
| 491 | 20240508 | 120900 | 3531483000 | 42150 | 42150 | 42150 | 42150 | 8 |
| 492 | 20240508 | 120800 | 3531145800 | 42150 | 42100 | 42150 | 42100 | 626 |
| 493 | 20240508 | 120700 | 3504778200 | 42100 | 42150 | 42150 | 42100 | 216 |
| 494 | 20240508 | 120600 | 3495683800 | 42150 | 42100 | 42150 | 42100 | 233 |
| 495 | 20240508 | 120500 | 3485871600 | 42100 | 42100 | 42100 | 42100 | 10 |
| 496 | 20240508 | 120400 | 3485450600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 497 | 20240508 | 120300 | 3485450600 | 42150 | 42100 | 42150 | 42100 | 49 |
| 498 | 20240508 | 120200 | 3483386000 | 42100 | 42150 | 42150 | 42100 | 50 |
| 499 | 20240508 | 120100 | 3481280100 | 42200 | 42150 | 42200 | 42150 | 106 |
| 500 | 20240508 | 120000 | 3476807450 | 42200 | 42150 | 42200 | 42150 | 34 |
| 501 | 20240508 | 115900 | 3475374300 | 42150 | 42150 | 42150 | 42150 | 11 |
| 502 | 20240508 | 115800 | 3474910650 | 42100 | 42100 | 42100 | 42100 | 423 |
| 503 | 20240508 | 115700 | 3457102350 | 42100 | 42100 | 42150 | 42100 | 31 |
| 504 | 20240508 | 115600 | 3455796500 | 42150 | 42200 | 42200 | 42150 | 168 |
| 505 | 20240508 | 115500 | 3448715200 | 42150 | 42150 | 42200 | 42150 | 129 |
| 506 | 20240508 | 115400 | 3443277350 | 42150 | 42200 | 42200 | 42150 | 1265 |
| 507 | 20240508 | 115300 | 3389944850 | 42200 | 42200 | 42200 | 42150 | 52 |
| 508 | 20240508 | 115200 | 3387752400 | 42150 | 42150 | 42150 | 42150 | 1 |
| 509 | 20240508 | 115100 | 3387710250 | 42200 | 42200 | 42200 | 42200 | 10 |
| 510 | 20240508 | 115000 | 3387288250 | 42200 | 42200 | 42200 | 42150 | 101 |
| 511 | 20240508 | 114900 | 3383026100 | 42150 | 42200 | 42200 | 42150 | 80 |
| 512 | 20240508 | 114800 | 3379653550 | 42200 | 42150 | 42200 | 42150 | 219 |
| 513 | 20240508 | 114700 | 3370420650 | 42150 | 42150 | 42150 | 42150 | 5 |
| 514 | 20240508 | 114600 | 3370209900 | 42100 | 42050 | 42100 | 42050 | 716 |
| 515 | 20240508 | 114500 | 3340066800 | 42050 | 42100 | 42100 | 42050 | 65 |
| 516 | 20240508 | 114400 | 3337332900 | 42050 | 42100 | 42100 | 42050 | 1079 |
| 517 | 20240508 | 114300 | 3291908000 | 42100 | 42100 | 42100 | 42100 | 168 |
| 518 | 20240508 | 114200 | 3284835200 | 42100 | 42100 | 42100 | 42100 | 13 |
| 519 | 20240508 | 114100 | 3284287900 | 42050 | 42050 | 42050 | 42050 | 31 |
| 520 | 20240508 | 114000 | 3282984350 | 42050 | 42050 | 42050 | 42050 | 20 |
| 521 | 20240508 | 113900 | 3282143350 | 42050 | 42050 | 42050 | 42050 | 205 |
| 522 | 20240508 | 113800 | 3273523100 | 42000 | 42000 | 42000 | 42000 | 19 |
| 523 | 20240508 | 113700 | 3272725100 | 42000 | 42000 | 42000 | 42000 | 67 |
| 524 | 20240508 | 113600 | 3269911100 | 42050 | 42050 | 42050 | 42050 | 836 |
| 525 | 20240508 | 113500 | 3234757300 | 42100 | 42100 | 42200 | 42100 | 476 |
| 526 | 20240508 | 113400 | 3214711950 | 42150 | 42150 | 42150 | 42100 | 173 |
| 527 | 20240508 | 113300 | 3207426900 | 42100 | 42150 | 42150 | 42100 | 16 |
| 528 | 20240508 | 113200 | 3206753100 | 42150 | 42150 | 42150 | 42150 | 1 |
| 529 | 20240508 | 113100 | 3206710950 | 42200 | 42050 | 42200 | 42050 | 1254 |
| 530 | 20240508 | 113000 | 3153849650 | 42100 | 42050 | 42100 | 42050 | 210 |
| 531 | 20240508 | 112900 | 3145017100 | 42050 | 42150 | 42150 | 42050 | 71 |
| 532 | 20240508 | 112800 | 3142031450 | 42150 | 42100 | 42150 | 42100 | 57 |
| 533 | 20240508 | 112700 | 3139631450 | 42100 | 42100 | 42100 | 42100 | 664 |
| 534 | 20240508 | 112600 | 3111677050 | 42150 | 42150 | 42150 | 42150 | 29 |
| 535 | 20240508 | 112500 | 3110454700 | 42150 | 42100 | 42150 | 42100 | 83 |
| 536 | 20240508 | 112400 | 3106956300 | 42100 | 42150 | 42150 | 42100 | 173 |
| 537 | 20240508 | 112300 | 3099672250 | 42150 | 42150 | 42150 | 42150 | 44 |
| 538 | 20240508 | 112200 | 3097817650 | 42150 | 42100 | 42150 | 42100 | 246 |
| 539 | 20240508 | 112100 | 3087460000 | 42100 | 42100 | 42100 | 42100 | 252 |
| 540 | 20240508 | 112000 | 3076850800 | 42100 | 42050 | 42100 | 42050 | 85 |
| 541 | 20240508 | 111900 | 3073274050 | 42050 | 42050 | 42050 | 42050 | 50 |
| 542 | 20240508 | 111800 | 3071171550 | 42100 | 42100 | 42100 | 42100 | 123 |
| 543 | 20240508 | 111700 | 3065993250 | 42050 | 42050 | 42100 | 42000 | 241 |
| 544 | 20240508 | 111600 | 3055858700 | 42000 | 42050 | 42050 | 42000 | 47 |
| 545 | 20240508 | 111500 | 3053882500 | 42050 | 42000 | 42050 | 42000 | 31 |
| 546 | 20240508 | 111400 | 3052579850 | 42000 | 42000 | 42000 | 42000 | 71 |
| 547 | 20240508 | 111300 | 3049597850 | 42000 | 42000 | 42000 | 42000 | 17 |
| 548 | 20240508 | 111200 | 3048883850 | 42000 | 42000 | 42000 | 42000 | 93 |
| 549 | 20240508 | 111100 | 3044977850 | 42050 | 42100 | 42100 | 42050 | 95 |
| 550 | 20240508 | 111000 | 3040983050 | 42100 | 42150 | 42150 | 42100 | 298 |
| 551 | 20240508 | 110900 | 3028437000 | 42150 | 42050 | 42150 | 42050 | 1161 |
| 552 | 20240508 | 110800 | 2979572350 | 42000 | 42050 | 42050 | 42000 | 80 |
| 553 | 20240508 | 110700 | 2976212150 | 42000 | 42000 | 42050 | 42000 | 90 |
| 554 | 20240508 | 110600 | 2972431250 | 42000 | 42000 | 42000 | 42000 | 345 |
| 555 | 20240508 | 110500 | 2957941250 | 42000 | 42000 | 42000 | 41950 | 52 |
| 556 | 20240508 | 110400 | 2955757350 | 42000 | 41950 | 42000 | 41950 | 85 |
| 557 | 20240508 | 110300 | 2952191500 | 41950 | 42000 | 42000 | 41950 | 316 |
| 558 | 20240508 | 110200 | 2938926350 | 42000 | 42000 | 42000 | 42000 | 34 |
| 559 | 20240508 | 110100 | 2937498350 | 42000 | 42000 | 42000 | 42000 | 0 |
| 560 | 20240508 | 110000 | 2937498350 | 42000 | 41950 | 42000 | 41950 | 41 |
| 561 | 20240508 | 105900 | 2935776900 | 41950 | 41950 | 42000 | 41950 | 158 |
| 562 | 20240508 | 105800 | 2929147450 | 41950 | 41950 | 41950 | 41950 | 126 |
| 563 | 20240508 | 105700 | 2923861750 | 41950 | 41950 | 41950 | 41950 | 147 |
| 564 | 20240508 | 105600 | 2917695100 | 41950 | 42000 | 42000 | 41950 | 94 |
| 565 | 20240508 | 105500 | 2913747350 | 42000 | 42000 | 42000 | 41950 | 291 |
| 566 | 20240508 | 105400 | 2901525850 | 42000 | 42000 | 42000 | 42000 | 69 |
| 567 | 20240508 | 105300 | 2898627850 | 42000 | 42050 | 42050 | 42000 | 650 |
| 568 | 20240508 | 105200 | 2871326850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 569 | 20240508 | 105100 | 2871326850 | 42050 | 42050 | 42050 | 42000 | 326 |
| 570 | 20240508 | 105000 | 2857631900 | 42050 | 42050 | 42050 | 42050 | 164 |
| 571 | 20240508 | 104900 | 2850735700 | 42050 | 42050 | 42050 | 42050 | 65 |
| 572 | 20240508 | 104800 | 2848002450 | 42050 | 42000 | 42050 | 42000 | 511 |
| 573 | 20240508 | 104700 | 2826540100 | 42050 | 42050 | 42050 | 42050 | 3 |
| 574 | 20240508 | 104600 | 2826413950 | 42050 | 42000 | 42050 | 42000 | 26 |
| 575 | 20240508 | 104500 | 2825320700 | 42000 | 42050 | 42050 | 42000 | 60 |
| 576 | 20240508 | 104400 | 2822798200 | 42050 | 42050 | 42050 | 42000 | 215 |
| 577 | 20240508 | 104300 | 2813762550 | 42050 | 42050 | 42050 | 42000 | 31 |
| 578 | 20240508 | 104200 | 2812459750 | 42000 | 42050 | 42050 | 42000 | 275 |
| 579 | 20240508 | 104100 | 2800909250 | 42000 | 42050 | 42050 | 42000 | 450 |
| 580 | 20240508 | 104000 | 2782007800 | 42050 | 42050 | 42100 | 42000 | 219 |
| 581 | 20240508 | 103900 | 2772808550 | 42050 | 42100 | 42100 | 42050 | 1493 |
| 582 | 20240508 | 103800 | 2710027200 | 42100 | 42100 | 42100 | 42100 | 27 |
| 583 | 20240508 | 103700 | 2708890500 | 42050 | 42100 | 42100 | 42050 | 32 |
| 584 | 20240508 | 103600 | 2707544450 | 42100 | 42100 | 42100 | 42100 | 3 |
| 585 | 20240508 | 103500 | 2707418150 | 42100 | 42150 | 42150 | 42100 | 201 |
| 586 | 20240508 | 103400 | 2698955950 | 42100 | 42100 | 42150 | 42100 | 94 |
| 587 | 20240508 | 103300 | 2694998000 | 42100 | 42100 | 42100 | 42100 | 396 |
| 588 | 20240508 | 103200 | 2678326400 | 42100 | 42150 | 42150 | 42100 | 271 |
| 589 | 20240508 | 103100 | 2666904750 | 42150 | 42150 | 42150 | 42100 | 21 |
| 590 | 20240508 | 103000 | 2666019650 | 42150 | 42150 | 42150 | 42150 | 22 |
| 591 | 20240508 | 102900 | 2665092350 | 42100 | 42000 | 42100 | 42000 | 2622 |
| 592 | 20240508 | 102800 | 2554750100 | 42000 | 42000 | 42000 | 42000 | 174 |
| 593 | 20240508 | 102700 | 2547442100 | 42000 | 42000 | 42000 | 42000 | 671 |
| 594 | 20240508 | 102600 | 2519260100 | 42000 | 42000 | 42000 | 42000 | 147 |
| 595 | 20240508 | 102500 | 2513086100 | 42000 | 42000 | 42000 | 42000 | 1340 |
| 596 | 20240508 | 102400 | 2456806100 | 42000 | 41950 | 42000 | 41950 | 90 |
| 597 | 20240508 | 102300 | 2453026600 | 42000 | 42000 | 42000 | 42000 | 11 |
| 598 | 20240508 | 102200 | 2452564600 | 42000 | 42000 | 42000 | 41950 | 214 |
| 599 | 20240508 | 102100 | 2443586850 | 42000 | 42000 | 42000 | 42000 | 891 |
| 600 | 20240508 | 102000 | 2406164850 | 42000 | 42000 | 42000 | 42000 | 30 |
| 601 | 20240508 | 101900 | 2404904850 | 42000 | 42050 | 42050 | 42000 | 288 |
| 602 | 20240508 | 101800 | 2392794950 | 42050 | 42000 | 42050 | 42000 | 1234 |
| 603 | 20240508 | 101700 | 2340966550 | 42000 | 42050 | 42050 | 42000 | 128 |
| 604 | 20240508 | 101600 | 2335587850 | 42050 | 42000 | 42050 | 42000 | 49 |
| 605 | 20240508 | 101500 | 2333528750 | 42050 | 42000 | 42050 | 42000 | 87 |
| 606 | 20240508 | 101400 | 2329870850 | 42000 | 42000 | 42000 | 42000 | 210 |
| 607 | 20240508 | 101300 | 2321050850 | 42000 | 41950 | 42000 | 41950 | 360 |
| 608 | 20240508 | 101200 | 2305935850 | 42000 | 41950 | 42050 | 41950 | 2714 |
| 609 | 20240508 | 101100 | 2191940400 | 41950 | 41950 | 41950 | 41950 | 183 |
| 610 | 20240508 | 101000 | 2184263550 | 41950 | 41950 | 41950 | 41900 | 186 |
| 611 | 20240508 | 100900 | 2176469750 | 41950 | 41950 | 41950 | 41950 | 405 |
| 612 | 20240508 | 100800 | 2159480000 | 42000 | 41950 | 42000 | 41950 | 68 |
| 613 | 20240508 | 100700 | 2156626800 | 41950 | 41950 | 41950 | 41950 | 8 |
| 614 | 20240508 | 100600 | 2156291200 | 41950 | 41950 | 41950 | 41950 | 293 |
| 615 | 20240508 | 100500 | 2143999850 | 41950 | 42000 | 42000 | 41950 | 407 |
| 616 | 20240508 | 100400 | 2126909050 | 42050 | 42050 | 42050 | 42000 | 528 |
| 617 | 20240508 | 100300 | 2104732950 | 42000 | 42050 | 42050 | 42000 | 4 |
| 618 | 20240508 | 100200 | 2104564800 | 42000 | 42050 | 42050 | 42000 | 136 |
| 619 | 20240508 | 100100 | 2098846450 | 42050 | 42050 | 42100 | 42050 | 80 |
| 620 | 20240508 | 100000 | 2095482400 | 42050 | 42000 | 42100 | 42000 | 635 |
| 621 | 20240508 | 095900 | 2068780650 | 42050 | 42000 | 42050 | 42000 | 304 |
| 622 | 20240508 | 095800 | 2055999100 | 42050 | 42050 | 42050 | 42000 | 110 |
| 623 | 20240508 | 095700 | 2051377200 | 42050 | 42000 | 42050 | 42000 | 1227 |
| 624 | 20240508 | 095600 | 1999836350 | 42000 | 41950 | 42000 | 41950 | 293 |
| 625 | 20240508 | 095500 | 1987543600 | 41900 | 41850 | 41950 | 41850 | 235 |
| 626 | 20240508 | 095400 | 1977706850 | 41850 | 41800 | 41950 | 41800 | 742 |
| 627 | 20240508 | 095300 | 1946651350 | 41800 | 41800 | 41850 | 41800 | 49 |
| 628 | 20240508 | 095200 | 1944602450 | 41750 | 41700 | 41750 | 41700 | 93 |
| 629 | 20240508 | 095100 | 1940720650 | 41700 | 41800 | 41850 | 41700 | 134 |
| 630 | 20240508 | 095000 | 1935123050 | 41800 | 41800 | 41800 | 41800 | 475 |
| 631 | 20240508 | 094900 | 1915268050 | 41800 | 41700 | 41800 | 41700 | 40 |
| 632 | 20240508 | 094800 | 1913598200 | 41700 | 41750 | 41750 | 41700 | 593 |
| 633 | 20240508 | 094700 | 1888861300 | 41700 | 41850 | 41850 | 41700 | 2009 |
| 634 | 20240508 | 094600 | 1805004750 | 41850 | 41850 | 41850 | 41800 | 506 |
| 635 | 20240508 | 094500 | 1783843100 | 41800 | 41900 | 41900 | 41800 | 326 |
| 636 | 20240508 | 094400 | 1770202600 | 41850 | 41950 | 41950 | 41850 | 1273 |
| 637 | 20240508 | 094300 | 1716873700 | 41950 | 42050 | 42050 | 41950 | 5115 |
| 638 | 20240508 | 094200 | 1502096350 | 42050 | 42050 | 42050 | 42000 | 287 |
| 639 | 20240508 | 094100 | 1490029000 | 42000 | 42050 | 42050 | 42000 | 165 |
| 640 | 20240508 | 094000 | 1483098250 | 42050 | 42050 | 42050 | 42000 | 333 |
| 641 | 20240508 | 093900 | 1469096500 | 42050 | 42050 | 42100 | 42050 | 429 |
| 642 | 20240508 | 093800 | 1451056050 | 42100 | 42100 | 42150 | 42100 | 288 |
| 643 | 20240508 | 093700 | 1438930750 | 42150 | 42150 | 42150 | 42100 | 390 |
| 644 | 20240508 | 093600 | 1422505050 | 42150 | 42100 | 42150 | 42100 | 35 |
| 645 | 20240508 | 093500 | 1421030750 | 42150 | 42100 | 42150 | 42100 | 2840 |
| 646 | 20240508 | 093400 | 1301463150 | 42100 | 42100 | 42100 | 42050 | 45 |
| 647 | 20240508 | 093300 | 1299569500 | 42050 | 42050 | 42100 | 42050 | 149 |
| 648 | 20240508 | 093200 | 1293298550 | 42050 | 42050 | 42100 | 42050 | 135 |
| 649 | 20240508 | 093100 | 1287621700 | 42050 | 42050 | 42050 | 42050 | 353 |
| 650 | 20240508 | 093000 | 1272778050 | 42050 | 42000 | 42050 | 42000 | 114 |
| 651 | 20240508 | 092900 | 1267984600 | 42000 | 42050 | 42050 | 42000 | 693 |
| 652 | 20240508 | 092800 | 1238846700 | 42050 | 42150 | 42150 | 42050 | 353 |
| 653 | 20240508 | 092700 | 1223983000 | 42150 | 42150 | 42200 | 42150 | 305 |
| 654 | 20240508 | 092600 | 1211115450 | 42150 | 42100 | 42150 | 42050 | 529 |
| 655 | 20240508 | 092500 | 1188843000 | 42100 | 42100 | 42100 | 42050 | 55 |
| 656 | 20240508 | 092400 | 1186528250 | 42100 | 42100 | 42100 | 42050 | 1399 |
| 657 | 20240508 | 092300 | 1127659950 | 42100 | 42150 | 42150 | 42100 | 516 |
| 658 | 20240508 | 092200 | 1105917400 | 42200 | 42150 | 42200 | 42150 | 471 |
| 659 | 20240508 | 092100 | 1086063400 | 42200 | 42200 | 42200 | 42050 | 6603 |
| 660 | 20240508 | 092000 | 807592950 | 42150 | 42100 | 42200 | 42100 | 287 |
| 661 | 20240508 | 091900 | 795496350 | 42150 | 42150 | 42300 | 42150 | 2000 |
| 662 | 20240508 | 091800 | 711060350 | 42200 | 42100 | 42200 | 42050 | 997 |
| 663 | 20240508 | 091700 | 669092300 | 42100 | 42050 | 42100 | 42000 | 378 |
| 664 | 20240508 | 091600 | 653200250 | 42050 | 42000 | 42050 | 42000 | 344 |
| 665 | 20240508 | 091500 | 638750150 | 42100 | 42150 | 42150 | 41950 | 2222 |
| 666 | 20240508 | 091400 | 545235400 | 42150 | 42050 | 42200 | 42050 | 1053 |
| 667 | 20240508 | 091300 | 500884500 | 42050 | 42000 | 42050 | 42000 | 920 |
| 668 | 20240508 | 091200 | 462232500 | 41950 | 41900 | 41950 | 41900 | 430 |
| 669 | 20240508 | 091100 | 444203950 | 41900 | 41750 | 41900 | 41750 | 660 |
| 670 | 20240508 | 091000 | 416616350 | 41700 | 41800 | 41800 | 41700 | 115 |
| 671 | 20240508 | 090900 | 411819650 | 41800 | 41750 | 41800 | 41700 | 497 |
| 672 | 20240508 | 090800 | 391077600 | 41700 | 41800 | 41800 | 41700 | 121 |
| 673 | 20240508 | 090700 | 386028600 | 41700 | 41550 | 41750 | 41450 | 707 |
| 674 | 20240508 | 090600 | 356598650 | 41450 | 41500 | 41550 | 41450 | 835 |
| 675 | 20240508 | 090500 | 321973050 | 41500 | 41500 | 41550 | 41500 | 2475 |
| 676 | 20240508 | 090400 | 219235200 | 41500 | 41750 | 41750 | 41500 | 1501 |
| 677 | 20240508 | 090300 | 156820550 | 41750 | 41850 | 41850 | 41700 | 491 |
| 678 | 20240508 | 090200 | 136329850 | 41750 | 41750 | 41850 | 41750 | 335 |
| 679 | 20240508 | 090100 | 122341500 | 41700 | 41900 | 41900 | 41700 | 390 |
| 680 | 20240508 | 090000 | 106049050 | 41900 | 41700 | 41900 | 41700 | 2537 |