35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 200500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 4142 |
| 3 | 20240509 | 200400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240509 | 200300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240509 | 200200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240509 | 200100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240509 | 200000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240509 | 195900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240509 | 195800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240509 | 195700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240509 | 195600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240509 | 195500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240509 | 195400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240509 | 195300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240509 | 195200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240509 | 195100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240509 | 195000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240509 | 194900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240509 | 194800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240509 | 194700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240509 | 194600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240509 | 194500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240509 | 194400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240509 | 194300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240509 | 194200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240509 | 194100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240509 | 194000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240509 | 193900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240509 | 193800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240509 | 193700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240509 | 193600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240509 | 193500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 4142 |
| 33 | 20240509 | 193400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240509 | 193300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240509 | 193200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240509 | 193100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240509 | 193000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240509 | 192900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240509 | 192800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240509 | 192700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240509 | 192600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240509 | 192500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240509 | 192400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240509 | 192300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240509 | 192200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240509 | 192100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240509 | 192000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240509 | 191900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240509 | 191800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240509 | 191700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240509 | 191600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240509 | 191500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240509 | 191400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240509 | 191300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240509 | 191200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240509 | 191100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240509 | 191000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240509 | 190900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240509 | 190800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240509 | 190700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240509 | 190600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240509 | 190500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 4142 |
| 63 | 20240509 | 190400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240509 | 190300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240509 | 190200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240509 | 190100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240509 | 190000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240509 | 185900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240509 | 185800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240509 | 185700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240509 | 185600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240509 | 185500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240509 | 185400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240509 | 185300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240509 | 185200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240509 | 185100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240509 | 185000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240509 | 184900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240509 | 184800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240509 | 184700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240509 | 184600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240509 | 184500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240509 | 184400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240509 | 184300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240509 | 184200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240509 | 184100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240509 | 184000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240509 | 183900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240509 | 183800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240509 | 183700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240509 | 183600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240509 | 183500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 4142 |
| 93 | 20240509 | 183400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240509 | 183300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240509 | 183200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240509 | 183100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240509 | 183000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240509 | 182900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240509 | 182800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240509 | 182700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240509 | 182600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240509 | 182500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240509 | 182400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240509 | 182300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240509 | 182200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240509 | 182100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240509 | 182000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240509 | 181900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240509 | 181800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240509 | 181700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240509 | 181600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240509 | 181500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240509 | 181400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240509 | 181300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240509 | 181200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240509 | 181100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240509 | 181000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240509 | 180900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240509 | 180800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240509 | 180700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240509 | 180600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240509 | 180500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 4142 |
| 123 | 20240509 | 180400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240509 | 180300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240509 | 180200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240509 | 180100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240509 | 180000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240509 | 175900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240509 | 175800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240509 | 175700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240509 | 175600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240509 | 175500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240509 | 175400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240509 | 175300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240509 | 175200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240509 | 175100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240509 | 175000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240509 | 174900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240509 | 174800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240509 | 174700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240509 | 174600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240509 | 174500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240509 | 174400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240509 | 174300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240509 | 174200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240509 | 174100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240509 | 174000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240509 | 173900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240509 | 173800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240509 | 173700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240509 | 173600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240509 | 173500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 4142 |
| 153 | 20240509 | 173400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240509 | 173300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240509 | 173200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240509 | 173100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240509 | 173000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240509 | 172900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240509 | 172800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240509 | 172700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240509 | 172600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240509 | 172500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240509 | 172400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240509 | 172300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240509 | 172200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240509 | 172100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240509 | 172000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240509 | 171900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240509 | 171800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240509 | 171700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240509 | 171600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240509 | 171500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240509 | 171400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240509 | 171300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240509 | 171200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240509 | 171100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240509 | 171000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240509 | 170900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240509 | 170800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240509 | 170700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240509 | 170600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240509 | 170500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 4142 |
| 183 | 20240509 | 170400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240509 | 170300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240509 | 170200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240509 | 170100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240509 | 170000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240509 | 165900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240509 | 165800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240509 | 165700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240509 | 165600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240509 | 165500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240509 | 165400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240509 | 165300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240509 | 165200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240509 | 165100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240509 | 165000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240509 | 164900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240509 | 164800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240509 | 164700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240509 | 164600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20240509 | 164500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20240509 | 164400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20240509 | 164300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20240509 | 164200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20240509 | 164100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20240509 | 164000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20240509 | 163900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20240509 | 163800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20240509 | 163700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20240509 | 163600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20240509 | 163500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 4142 |
| 213 | 20240509 | 163400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20240509 | 163300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20240509 | 163200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20240509 | 163100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20240509 | 163000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20240509 | 162900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20240509 | 162800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20240509 | 162700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20240509 | 162600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20240509 | 162500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20240509 | 162400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20240509 | 162300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20240509 | 162200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20240509 | 162100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20240509 | 162000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20240509 | 161900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20240509 | 161800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20240509 | 161700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20240509 | 161600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20240509 | 161500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20240509 | 161400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20240509 | 161300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20240509 | 161200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20240509 | 161100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20240509 | 161000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20240509 | 160900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20240509 | 160800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20240509 | 160700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20240509 | 160600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20240509 | 160500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 4142 |
| 243 | 20240509 | 160400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20240509 | 160300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20240509 | 160200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20240509 | 160100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20240509 | 160000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20240509 | 155900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20240509 | 155800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20240509 | 155700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20240509 | 155600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20240509 | 155500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20240509 | 155400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20240509 | 155300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20240509 | 155200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20240509 | 155100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20240509 | 155000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20240509 | 154900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20240509 | 154800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20240509 | 154700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20240509 | 154600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20240509 | 154500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20240509 | 154400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20240509 | 154300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 265 | 20240509 | 154200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 266 | 20240509 | 154100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 267 | 20240509 | 154000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 268 | 20240509 | 153900 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 269 | 20240509 | 153800 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 270 | 20240509 | 153700 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 271 | 20240509 | 153600 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 272 | 20240509 | 153500 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 4142 |
| 273 | 20240509 | 153400 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 274 | 20240509 | 153300 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 275 | 20240509 | 153200 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 276 | 20240509 | 153100 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 0 |
| 277 | 20240509 | 153000 | 8235029250 | 43300 | 43300 | 43300 | 43300 | 4142 |
| 278 | 20240509 | 152900 | 8055680650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 279 | 20240509 | 152800 | 8055680650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 280 | 20240509 | 152700 | 8055680650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 281 | 20240509 | 152600 | 8055680650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 282 | 20240509 | 152500 | 8055680650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 283 | 20240509 | 152400 | 8055680650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 284 | 20240509 | 152300 | 8055680650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 285 | 20240509 | 152200 | 8055680650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 286 | 20240509 | 152100 | 8055680650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 287 | 20240509 | 152000 | 8055680650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 288 | 20240509 | 151900 | 8055680650 | 43600 | 43150 | 43600 | 43050 | 7302 |
| 289 | 20240509 | 151800 | 7738002850 | 43150 | 42950 | 43150 | 42950 | 3181 |
| 290 | 20240509 | 151700 | 7601092950 | 43000 | 43000 | 43000 | 42900 | 2901 |
| 291 | 20240509 | 151600 | 7476488050 | 43000 | 42950 | 43050 | 42950 | 2233 |
| 292 | 20240509 | 151500 | 7380516250 | 43000 | 43100 | 43100 | 42950 | 11558 |
| 293 | 20240509 | 151400 | 6883391800 | 43050 | 43150 | 43150 | 43050 | 2523 |
| 294 | 20240509 | 151300 | 6774656500 | 43100 | 43150 | 43200 | 43100 | 1717 |
| 295 | 20240509 | 151200 | 6700575400 | 43150 | 43200 | 43200 | 43100 | 1730 |
| 296 | 20240509 | 151100 | 6625931300 | 43200 | 43200 | 43200 | 43150 | 1423 |
| 297 | 20240509 | 151000 | 6564521900 | 43200 | 43150 | 43200 | 43150 | 315 |
| 298 | 20240509 | 150900 | 6550918200 | 43200 | 43200 | 43200 | 43150 | 532 |
| 299 | 20240509 | 150800 | 6527946450 | 43150 | 43200 | 43200 | 43150 | 427 |
| 300 | 20240509 | 150700 | 6509514250 | 43150 | 43200 | 43200 | 43150 | 315 |
| 301 | 20240509 | 150600 | 6495913500 | 43150 | 43200 | 43200 | 43150 | 347 |
| 302 | 20240509 | 150500 | 6480929450 | 43150 | 43150 | 43200 | 43150 | 243 |
| 303 | 20240509 | 150400 | 6470434100 | 43200 | 43150 | 43200 | 43150 | 409 |
| 304 | 20240509 | 150300 | 6452768350 | 43150 | 43250 | 43250 | 43150 | 2717 |
| 305 | 20240509 | 150200 | 6335412250 | 43200 | 43200 | 43250 | 43200 | 148 |
| 306 | 20240509 | 150100 | 6329014150 | 43200 | 43200 | 43250 | 43200 | 122 |
| 307 | 20240509 | 150000 | 6323741350 | 43200 | 43200 | 43250 | 43200 | 159 |
| 308 | 20240509 | 145900 | 6316869300 | 43200 | 43200 | 43250 | 43200 | 986 |
| 309 | 20240509 | 145800 | 6274271650 | 43200 | 43200 | 43250 | 43200 | 119 |
| 310 | 20240509 | 145700 | 6269129400 | 43200 | 43200 | 43250 | 43200 | 423 |
| 311 | 20240509 | 145600 | 6250838400 | 43200 | 43250 | 43250 | 43200 | 116 |
| 312 | 20240509 | 145500 | 6245826400 | 43250 | 43200 | 43250 | 43200 | 442 |
| 313 | 20240509 | 145400 | 6226731700 | 43250 | 43250 | 43250 | 43200 | 95 |
| 314 | 20240509 | 145300 | 6222627000 | 43200 | 43200 | 43250 | 43200 | 141 |
| 315 | 20240509 | 145200 | 6216533950 | 43200 | 43200 | 43250 | 43200 | 208 |
| 316 | 20240509 | 145100 | 6207548100 | 43200 | 43250 | 43250 | 43200 | 172 |
| 317 | 20240509 | 145000 | 6200114050 | 43200 | 43200 | 43250 | 43200 | 137 |
| 318 | 20240509 | 144900 | 6194195150 | 43200 | 43200 | 43250 | 43200 | 301 |
| 319 | 20240509 | 144800 | 6181185750 | 43200 | 43200 | 43250 | 43200 | 332 |
| 320 | 20240509 | 144700 | 6166842400 | 43200 | 43200 | 43250 | 43200 | 179 |
| 321 | 20240509 | 144600 | 6159109300 | 43200 | 43200 | 43250 | 43200 | 357 |
| 322 | 20240509 | 144500 | 6143678400 | 43200 | 43200 | 43250 | 43200 | 92 |
| 323 | 20240509 | 144400 | 6139703550 | 43200 | 43200 | 43250 | 43200 | 151 |
| 324 | 20240509 | 144300 | 6133180100 | 43250 | 43200 | 43250 | 43200 | 137 |
| 325 | 20240509 | 144200 | 6127260800 | 43200 | 43200 | 43250 | 43200 | 1389 |
| 326 | 20240509 | 144100 | 6067253000 | 43200 | 43200 | 43250 | 43200 | 339 |
| 327 | 20240509 | 144000 | 6052607700 | 43200 | 43250 | 43250 | 43200 | 232 |
| 328 | 20240509 | 143900 | 6042578650 | 43250 | 43200 | 43250 | 43200 | 412 |
| 329 | 20240509 | 143800 | 6024778100 | 43250 | 43250 | 43250 | 43200 | 1178 |
| 330 | 20240509 | 143700 | 5973832800 | 43250 | 43200 | 43250 | 43200 | 177 |
| 331 | 20240509 | 143600 | 5966185400 | 43200 | 43250 | 43250 | 43200 | 624 |
| 332 | 20240509 | 143500 | 5939228050 | 43200 | 43250 | 43250 | 43200 | 458 |
| 333 | 20240509 | 143400 | 5919434000 | 43200 | 43250 | 43250 | 43200 | 547 |
| 334 | 20240509 | 143300 | 5895802850 | 43200 | 43200 | 43250 | 43200 | 196 |
| 335 | 20240509 | 143200 | 5887334100 | 43200 | 43250 | 43250 | 43200 | 184 |
| 336 | 20240509 | 143100 | 5879381550 | 43200 | 43250 | 43250 | 43200 | 105 |
| 337 | 20240509 | 143000 | 5874844150 | 43250 | 43250 | 43300 | 43200 | 1689 |
| 338 | 20240509 | 142900 | 5801809950 | 43250 | 43300 | 43350 | 43250 | 3565 |
| 339 | 20240509 | 142800 | 5647458900 | 43350 | 43300 | 43350 | 43300 | 156 |
| 340 | 20240509 | 142700 | 5640702350 | 43300 | 43300 | 43350 | 43300 | 157 |
| 341 | 20240509 | 142600 | 5633900050 | 43300 | 43300 | 43350 | 43300 | 192 |
| 342 | 20240509 | 142500 | 5625585000 | 43350 | 43350 | 43350 | 43300 | 169 |
| 343 | 20240509 | 142400 | 5618261850 | 43300 | 43350 | 43350 | 43300 | 164 |
| 344 | 20240509 | 142300 | 5611154600 | 43350 | 43350 | 43350 | 43300 | 151 |
| 345 | 20240509 | 142200 | 5604614850 | 43300 | 43400 | 43400 | 43300 | 1108 |
| 346 | 20240509 | 142100 | 5556588900 | 43350 | 43350 | 43400 | 43350 | 557 |
| 347 | 20240509 | 142000 | 5532442450 | 43350 | 43350 | 43400 | 43350 | 83 |
| 348 | 20240509 | 141900 | 5528843750 | 43400 | 43350 | 43400 | 43350 | 158 |
| 349 | 20240509 | 141800 | 5521991300 | 43350 | 43400 | 43400 | 43350 | 114 |
| 350 | 20240509 | 141700 | 5517048850 | 43350 | 43400 | 43450 | 43350 | 253 |
| 351 | 20240509 | 141600 | 5506070650 | 43450 | 43400 | 43450 | 43400 | 195 |
| 352 | 20240509 | 141500 | 5497605650 | 43400 | 43400 | 43450 | 43400 | 31 |
| 353 | 20240509 | 141400 | 5496259600 | 43400 | 43400 | 43450 | 43400 | 214 |
| 354 | 20240509 | 141300 | 5486971400 | 43400 | 43400 | 43450 | 43400 | 321 |
| 355 | 20240509 | 141200 | 5473036300 | 43400 | 43400 | 43450 | 43400 | 77 |
| 356 | 20240509 | 141100 | 5469693950 | 43400 | 43400 | 43450 | 43400 | 343 |
| 357 | 20240509 | 141000 | 5454807050 | 43450 | 43400 | 43450 | 43400 | 67 |
| 358 | 20240509 | 140900 | 5451898550 | 43400 | 43400 | 43450 | 43400 | 150 |
| 359 | 20240509 | 140800 | 5445385100 | 43400 | 43450 | 43450 | 43400 | 80 |
| 360 | 20240509 | 140700 | 5441912150 | 43400 | 43400 | 43450 | 43400 | 320 |
| 361 | 20240509 | 140600 | 5428023350 | 43400 | 43400 | 43450 | 43400 | 128 |
| 362 | 20240509 | 140500 | 5422467950 | 43450 | 43400 | 43450 | 43400 | 144 |
| 363 | 20240509 | 140400 | 5416215250 | 43400 | 43350 | 43400 | 43350 | 1362 |
| 364 | 20240509 | 140300 | 5357109300 | 43350 | 43400 | 43400 | 43350 | 47 |
| 365 | 20240509 | 140200 | 5355071600 | 43400 | 43350 | 43400 | 43350 | 2221 |
| 366 | 20240509 | 140100 | 5258791000 | 43350 | 43350 | 43400 | 43350 | 101 |
| 367 | 20240509 | 140000 | 5254411000 | 43350 | 43350 | 43400 | 43350 | 156 |
| 368 | 20240509 | 135900 | 5247644900 | 43350 | 43400 | 43450 | 43350 | 2071 |
| 369 | 20240509 | 135800 | 5157767500 | 43400 | 43400 | 43450 | 43400 | 75 |
| 370 | 20240509 | 135700 | 5154512250 | 43400 | 43400 | 43450 | 43400 | 266 |
| 371 | 20240509 | 135600 | 5142961400 | 43400 | 43400 | 43450 | 43400 | 137 |
| 372 | 20240509 | 135500 | 5137012150 | 43400 | 43400 | 43450 | 43400 | 156 |
| 373 | 20240509 | 135400 | 5130241450 | 43400 | 43400 | 43450 | 43400 | 46 |
| 374 | 20240509 | 135300 | 5128244450 | 43400 | 43400 | 43400 | 43400 | 144 |
| 375 | 20240509 | 135200 | 5121994850 | 43400 | 43450 | 43500 | 43400 | 821 |
| 376 | 20240509 | 135100 | 5086326450 | 43500 | 43500 | 43500 | 43450 | 475 |
| 377 | 20240509 | 135000 | 5065686050 | 43450 | 43450 | 43500 | 43450 | 189 |
| 378 | 20240509 | 134900 | 5057473700 | 43450 | 43500 | 43500 | 43450 | 276 |
| 379 | 20240509 | 134800 | 5045478850 | 43500 | 43450 | 43500 | 43450 | 85 |
| 380 | 20240509 | 134700 | 5041785250 | 43450 | 43450 | 43500 | 43450 | 202 |
| 381 | 20240509 | 134600 | 5033004900 | 43450 | 43550 | 43550 | 43450 | 1134 |
| 382 | 20240509 | 134500 | 4983669800 | 43550 | 43550 | 43600 | 43550 | 370 |
| 383 | 20240509 | 134400 | 4967556150 | 43550 | 43500 | 43550 | 43500 | 120 |
| 384 | 20240509 | 134300 | 4962332650 | 43550 | 43500 | 43550 | 43500 | 267 |
| 385 | 20240509 | 134200 | 4950712300 | 43500 | 43500 | 43550 | 43500 | 27 |
| 386 | 20240509 | 134100 | 4949537250 | 43500 | 43500 | 43550 | 43500 | 226 |
| 387 | 20240509 | 134000 | 4939699450 | 43500 | 43500 | 43550 | 43500 | 123 |
| 388 | 20240509 | 133900 | 4934348750 | 43550 | 43500 | 43550 | 43500 | 14 |
| 389 | 20240509 | 133800 | 4933739350 | 43550 | 43500 | 43550 | 43500 | 501 |
| 390 | 20240509 | 133700 | 4911945400 | 43500 | 43550 | 43600 | 43500 | 120 |
| 391 | 20240509 | 133600 | 4906721450 | 43550 | 43450 | 43550 | 43450 | 761 |
| 392 | 20240509 | 133500 | 4873617600 | 43450 | 43500 | 43500 | 43450 | 62 |
| 393 | 20240509 | 133400 | 4870923600 | 43450 | 43450 | 43500 | 43450 | 174 |
| 394 | 20240509 | 133300 | 4863362950 | 43450 | 43500 | 43500 | 43450 | 80 |
| 395 | 20240509 | 133200 | 4859883550 | 43500 | 43450 | 43500 | 43450 | 136 |
| 396 | 20240509 | 133100 | 4853968200 | 43450 | 43500 | 43500 | 43450 | 269 |
| 397 | 20240509 | 133000 | 4842275850 | 43450 | 43450 | 43500 | 43450 | 319 |
| 398 | 20240509 | 132900 | 4828414600 | 43500 | 43450 | 43500 | 43450 | 155 |
| 399 | 20240509 | 132800 | 4821679150 | 43450 | 43450 | 43500 | 43450 | 109 |
| 400 | 20240509 | 132700 | 4816942400 | 43450 | 43450 | 43500 | 43450 | 148 |
| 401 | 20240509 | 132600 | 4810508800 | 43450 | 43450 | 43500 | 43450 | 178 |
| 402 | 20240509 | 132500 | 4802770150 | 43450 | 43450 | 43500 | 43450 | 85 |
| 403 | 20240509 | 132400 | 4799075900 | 43500 | 43500 | 43500 | 43450 | 300 |
| 404 | 20240509 | 132300 | 4786030600 | 43500 | 43500 | 43550 | 43450 | 117 |
| 405 | 20240509 | 132200 | 4780942050 | 43450 | 43500 | 43500 | 43450 | 189 |
| 406 | 20240509 | 132100 | 4772727650 | 43500 | 43500 | 43500 | 43450 | 23 |
| 407 | 20240509 | 132000 | 4771727750 | 43450 | 43450 | 43500 | 43450 | 69 |
| 408 | 20240509 | 131900 | 4768729200 | 43450 | 43500 | 43550 | 43450 | 142 |
| 409 | 20240509 | 131800 | 4762557800 | 43500 | 43550 | 43550 | 43500 | 99 |
| 410 | 20240509 | 131700 | 4758247700 | 43550 | 43600 | 43600 | 43500 | 153 |
| 411 | 20240509 | 131600 | 4751584750 | 43600 | 43450 | 43600 | 43450 | 85 |
| 412 | 20240509 | 131500 | 4747887200 | 43450 | 43400 | 43500 | 43400 | 151 |
| 413 | 20240509 | 131400 | 4741330300 | 43400 | 43450 | 43450 | 43400 | 92 |
| 414 | 20240509 | 131300 | 4737334650 | 43450 | 43450 | 43450 | 43400 | 135 |
| 415 | 20240509 | 131200 | 4731472200 | 43450 | 43450 | 43450 | 43400 | 164 |
| 416 | 20240509 | 131100 | 4724352300 | 43450 | 43500 | 43500 | 43450 | 111 |
| 417 | 20240509 | 131000 | 4719525750 | 43450 | 43500 | 43500 | 43450 | 418 |
| 418 | 20240509 | 130900 | 4701362000 | 43450 | 43450 | 43450 | 43450 | 9 |
| 419 | 20240509 | 130800 | 4700970950 | 43450 | 43500 | 43500 | 43450 | 202 |
| 420 | 20240509 | 130700 | 4692192750 | 43500 | 43500 | 43500 | 43500 | 186 |
| 421 | 20240509 | 130600 | 4684101750 | 43500 | 43550 | 43550 | 43500 | 29 |
| 422 | 20240509 | 130500 | 4682839950 | 43500 | 43650 | 43650 | 43500 | 416 |
| 423 | 20240509 | 130400 | 4664719750 | 43650 | 43450 | 43650 | 43450 | 586 |
| 424 | 20240509 | 130300 | 4639195700 | 43450 | 43500 | 43500 | 43400 | 123 |
| 425 | 20240509 | 130200 | 4633846150 | 43500 | 43400 | 43500 | 43400 | 207 |
| 426 | 20240509 | 130100 | 4624847400 | 43400 | 43400 | 43450 | 43400 | 164 |
| 427 | 20240509 | 130000 | 4617728850 | 43400 | 43400 | 43450 | 43400 | 139 |
| 428 | 20240509 | 125900 | 4611695850 | 43450 | 43400 | 43450 | 43400 | 42 |
| 429 | 20240509 | 125800 | 4609872350 | 43400 | 43450 | 43450 | 43400 | 135 |
| 430 | 20240509 | 125700 | 4604009800 | 43400 | 43450 | 43450 | 43400 | 79 |
| 431 | 20240509 | 125600 | 4600577650 | 43450 | 43400 | 43450 | 43400 | 214 |
| 432 | 20240509 | 125500 | 4591285300 | 43400 | 43400 | 43450 | 43400 | 96 |
| 433 | 20240509 | 125400 | 4587116950 | 43400 | 43400 | 43400 | 43350 | 124 |
| 434 | 20240509 | 125300 | 4581739000 | 43350 | 43350 | 43400 | 43350 | 676 |
| 435 | 20240509 | 125200 | 4552433500 | 43350 | 43400 | 43450 | 43350 | 65 |
| 436 | 20240509 | 125100 | 4549614000 | 43400 | 43400 | 43450 | 43400 | 155 |
| 437 | 20240509 | 125000 | 4542884750 | 43400 | 43400 | 43450 | 43350 | 144 |
| 438 | 20240509 | 124900 | 4536635550 | 43350 | 43400 | 43400 | 43350 | 433 |
| 439 | 20240509 | 124800 | 4517844500 | 43400 | 43400 | 43450 | 43400 | 62 |
| 440 | 20240509 | 124700 | 4515153600 | 43450 | 43400 | 43450 | 43400 | 243 |
| 441 | 20240509 | 124600 | 4504607200 | 43400 | 43400 | 43400 | 43400 | 131 |
| 442 | 20240509 | 124500 | 4498921800 | 43400 | 43400 | 43400 | 43400 | 219 |
| 443 | 20240509 | 124400 | 4489417200 | 43400 | 43450 | 43450 | 43400 | 851 |
| 444 | 20240509 | 124300 | 4452479650 | 43450 | 43450 | 43500 | 43450 | 60 |
| 445 | 20240509 | 124200 | 4449872600 | 43450 | 43450 | 43450 | 43450 | 89 |
| 446 | 20240509 | 124100 | 4446005550 | 43450 | 43450 | 43450 | 43450 | 48 |
| 447 | 20240509 | 124000 | 4443919950 | 43450 | 43450 | 43450 | 43400 | 165 |
| 448 | 20240509 | 123900 | 4436754500 | 43400 | 43400 | 43450 | 43400 | 244 |
| 449 | 20240509 | 123800 | 4426159000 | 43400 | 43450 | 43450 | 43400 | 165 |
| 450 | 20240509 | 123700 | 4418990800 | 43450 | 43450 | 43450 | 43450 | 132 |
| 451 | 20240509 | 123600 | 4413255400 | 43450 | 43450 | 43500 | 43450 | 44 |
| 452 | 20240509 | 123500 | 4411343500 | 43450 | 43450 | 43500 | 43450 | 126 |
| 453 | 20240509 | 123400 | 4405868400 | 43450 | 43450 | 43450 | 43450 | 63 |
| 454 | 20240509 | 123300 | 4403131050 | 43450 | 43450 | 43450 | 43450 | 31 |
| 455 | 20240509 | 123200 | 4401784100 | 43450 | 43450 | 43450 | 43450 | 109 |
| 456 | 20240509 | 123100 | 4397048050 | 43450 | 43450 | 43450 | 43450 | 156 |
| 457 | 20240509 | 123000 | 4390269850 | 43450 | 43450 | 43500 | 43450 | 197 |
| 458 | 20240509 | 122900 | 4381710000 | 43450 | 43450 | 43500 | 43450 | 25 |
| 459 | 20240509 | 122800 | 4380623700 | 43450 | 43400 | 43450 | 43400 | 124 |
| 460 | 20240509 | 122700 | 4375238150 | 43400 | 43450 | 43500 | 43400 | 328 |
| 461 | 20240509 | 122600 | 4360990350 | 43450 | 43500 | 43500 | 43450 | 588 |
| 462 | 20240509 | 122500 | 4335412450 | 43500 | 43500 | 43550 | 43500 | 137 |
| 463 | 20240509 | 122400 | 4329452800 | 43500 | 43600 | 43600 | 43500 | 568 |
| 464 | 20240509 | 122300 | 4304714650 | 43600 | 43650 | 43650 | 43600 | 180 |
| 465 | 20240509 | 122200 | 4296866200 | 43650 | 43550 | 43650 | 43550 | 166 |
| 466 | 20240509 | 122100 | 4289625300 | 43500 | 43500 | 43550 | 43500 | 133 |
| 467 | 20240509 | 122000 | 4283839050 | 43550 | 43500 | 43550 | 43500 | 126 |
| 468 | 20240509 | 121900 | 4278352850 | 43550 | 43500 | 43550 | 43500 | 10 |
| 469 | 20240509 | 121800 | 4277917550 | 43500 | 43550 | 43550 | 43500 | 166 |
| 470 | 20240509 | 121700 | 4270692300 | 43500 | 43450 | 43500 | 43450 | 193 |
| 471 | 20240509 | 121600 | 4262302550 | 43450 | 43400 | 43450 | 43400 | 293 |
| 472 | 20240509 | 121500 | 4249583000 | 43400 | 43450 | 43500 | 43400 | 301 |
| 473 | 20240509 | 121400 | 4236498600 | 43450 | 43450 | 43450 | 43400 | 77 |
| 474 | 20240509 | 121300 | 4233153600 | 43450 | 43400 | 43450 | 43400 | 89 |
| 475 | 20240509 | 121200 | 4229286900 | 43400 | 43400 | 43500 | 43400 | 222 |
| 476 | 20240509 | 121100 | 4219646350 | 43400 | 43400 | 43450 | 43400 | 141 |
| 477 | 20240509 | 121000 | 4213526450 | 43400 | 43400 | 43400 | 43400 | 23 |
| 478 | 20240509 | 120900 | 4212528250 | 43400 | 43400 | 43450 | 43400 | 275 |
| 479 | 20240509 | 120800 | 4200590450 | 43400 | 43400 | 43450 | 43400 | 49 |
| 480 | 20240509 | 120700 | 4198463800 | 43400 | 43400 | 43450 | 43400 | 212 |
| 481 | 20240509 | 120600 | 4189253900 | 43400 | 43350 | 43400 | 43350 | 631 |
| 482 | 20240509 | 120500 | 4161877350 | 43400 | 43350 | 43400 | 43350 | 76 |
| 483 | 20240509 | 120400 | 4158580600 | 43350 | 43350 | 43350 | 43350 | 130 |
| 484 | 20240509 | 120300 | 4152945100 | 43350 | 43400 | 43400 | 43350 | 302 |
| 485 | 20240509 | 120200 | 4139841850 | 43350 | 43400 | 43400 | 43350 | 396 |
| 486 | 20240509 | 120100 | 4122672550 | 43400 | 43400 | 43400 | 43350 | 337 |
| 487 | 20240509 | 120000 | 4108050450 | 43350 | 43300 | 43350 | 43300 | 347 |
| 488 | 20240509 | 115900 | 4093016600 | 43300 | 43350 | 43350 | 43300 | 178 |
| 489 | 20240509 | 115800 | 4085300500 | 43350 | 43300 | 43350 | 43300 | 225 |
| 490 | 20240509 | 115700 | 4075547600 | 43300 | 43350 | 43350 | 43300 | 195 |
| 491 | 20240509 | 115600 | 4067102650 | 43300 | 43350 | 43350 | 43300 | 156 |
| 492 | 20240509 | 115500 | 4060341150 | 43350 | 43350 | 43400 | 43300 | 246 |
| 493 | 20240509 | 115400 | 4049677250 | 43350 | 43350 | 43400 | 43300 | 309 |
| 494 | 20240509 | 115300 | 4036279550 | 43300 | 43350 | 43350 | 43300 | 526 |
| 495 | 20240509 | 115200 | 4013477500 | 43400 | 43400 | 43400 | 43400 | 231 |
| 496 | 20240509 | 115100 | 4003452100 | 43450 | 43400 | 43450 | 43400 | 166 |
| 497 | 20240509 | 115000 | 3996247450 | 43350 | 43350 | 43350 | 43350 | 284 |
| 498 | 20240509 | 114900 | 3983936050 | 43350 | 43350 | 43350 | 43300 | 616 |
| 499 | 20240509 | 114800 | 3957233350 | 43300 | 43350 | 43350 | 43300 | 534 |
| 500 | 20240509 | 114700 | 3934088850 | 43350 | 43400 | 43400 | 43350 | 263 |
| 501 | 20240509 | 114600 | 3922675350 | 43400 | 43400 | 43400 | 43300 | 5542 |
| 502 | 20240509 | 114500 | 3682424750 | 43400 | 43400 | 43400 | 43350 | 587 |
| 503 | 20240509 | 114400 | 3656949100 | 43400 | 43450 | 43450 | 43400 | 103 |
| 504 | 20240509 | 114300 | 3652478750 | 43400 | 43450 | 43450 | 43400 | 2644 |
| 505 | 20240509 | 114200 | 3537704400 | 43550 | 43450 | 43550 | 43450 | 159 |
| 506 | 20240509 | 114100 | 3530790000 | 43450 | 43450 | 43500 | 43450 | 52 |
| 507 | 20240509 | 114000 | 3528530100 | 43450 | 43600 | 43600 | 43450 | 1885 |
| 508 | 20240509 | 113900 | 3446494500 | 43550 | 43500 | 43600 | 43500 | 265 |
| 509 | 20240509 | 113800 | 3434957800 | 43500 | 43500 | 43500 | 43500 | 140 |
| 510 | 20240509 | 113700 | 3428867800 | 43500 | 43450 | 43500 | 43450 | 106 |
| 511 | 20240509 | 113600 | 3424260850 | 43450 | 43400 | 43450 | 43400 | 190 |
| 512 | 20240509 | 113500 | 3416011800 | 43450 | 43450 | 43450 | 43400 | 748 |
| 513 | 20240509 | 113400 | 3383546250 | 43400 | 43500 | 43500 | 43400 | 385 |
| 514 | 20240509 | 113300 | 3366832700 | 43450 | 43500 | 43500 | 43400 | 524 |
| 515 | 20240509 | 113200 | 3344064550 | 43500 | 43550 | 43550 | 43450 | 2598 |
| 516 | 20240509 | 113100 | 3231033250 | 43550 | 43550 | 43550 | 43550 | 259 |
| 517 | 20240509 | 113000 | 3219753800 | 43550 | 43500 | 43600 | 43500 | 698 |
| 518 | 20240509 | 112900 | 3189355850 | 43550 | 43700 | 43700 | 43500 | 7367 |
| 519 | 20240509 | 112800 | 2868106400 | 43700 | 43750 | 43750 | 43700 | 323 |
| 520 | 20240509 | 112700 | 2853978900 | 43750 | 43700 | 43750 | 43700 | 110 |
| 521 | 20240509 | 112600 | 2849169850 | 43750 | 43700 | 43750 | 43700 | 458 |
| 522 | 20240509 | 112500 | 2829139950 | 43700 | 43700 | 43750 | 43700 | 252 |
| 523 | 20240509 | 112400 | 2818118700 | 43700 | 43700 | 43750 | 43700 | 177 |
| 524 | 20240509 | 112300 | 2810382150 | 43700 | 43700 | 43700 | 43700 | 42 |
| 525 | 20240509 | 112200 | 2808546750 | 43700 | 43700 | 43700 | 43700 | 48 |
| 526 | 20240509 | 112100 | 2806449150 | 43700 | 43700 | 43750 | 43700 | 304 |
| 527 | 20240509 | 112000 | 2793159350 | 43700 | 43700 | 43700 | 43700 | 60 |
| 528 | 20240509 | 111900 | 2790537350 | 43700 | 43700 | 43750 | 43700 | 716 |
| 529 | 20240509 | 111800 | 2759246500 | 43700 | 43700 | 43750 | 43700 | 374 |
| 530 | 20240509 | 111700 | 2742897000 | 43700 | 43700 | 43750 | 43700 | 342 |
| 531 | 20240509 | 111600 | 2727951550 | 43700 | 43750 | 43750 | 43700 | 213 |
| 532 | 20240509 | 111500 | 2718643150 | 43700 | 43700 | 43700 | 43700 | 150 |
| 533 | 20240509 | 111400 | 2712088150 | 43700 | 43700 | 43750 | 43700 | 101 |
| 534 | 20240509 | 111300 | 2707674350 | 43700 | 43700 | 43750 | 43700 | 59 |
| 535 | 20240509 | 111200 | 2705095500 | 43700 | 43750 | 43750 | 43650 | 191 |
| 536 | 20240509 | 111100 | 2696748700 | 43750 | 43750 | 43750 | 43750 | 115 |
| 537 | 20240509 | 111000 | 2691717450 | 43750 | 43650 | 43750 | 43650 | 481 |
| 538 | 20240509 | 110900 | 2670696950 | 43650 | 43650 | 43650 | 43650 | 164 |
| 539 | 20240509 | 110800 | 2663538350 | 43650 | 43650 | 43650 | 43650 | 287 |
| 540 | 20240509 | 110700 | 2651010800 | 43650 | 43700 | 43700 | 43650 | 333 |
| 541 | 20240509 | 110600 | 2636463800 | 43700 | 43700 | 43750 | 43650 | 183 |
| 542 | 20240509 | 110500 | 2628470400 | 43700 | 43650 | 43700 | 43650 | 465 |
| 543 | 20240509 | 110400 | 2608162850 | 43650 | 43750 | 43750 | 43650 | 258 |
| 544 | 20240509 | 110300 | 2596888400 | 43700 | 43700 | 43700 | 43650 | 507 |
| 545 | 20240509 | 110200 | 2574750850 | 43700 | 43700 | 43700 | 43650 | 289 |
| 546 | 20240509 | 110100 | 2562121900 | 43650 | 43750 | 43750 | 43600 | 1397 |
| 547 | 20240509 | 110000 | 2501122900 | 43750 | 43750 | 43750 | 43700 | 417 |
| 548 | 20240509 | 105900 | 2482883350 | 43750 | 43750 | 43800 | 43700 | 622 |
| 549 | 20240509 | 105800 | 2455685800 | 43750 | 43750 | 43800 | 43700 | 566 |
| 550 | 20240509 | 105700 | 2430923650 | 43700 | 43700 | 43700 | 43700 | 109 |
| 551 | 20240509 | 105600 | 2426160350 | 43700 | 43650 | 43700 | 43650 | 362 |
| 552 | 20240509 | 105500 | 2410352000 | 43700 | 43700 | 43700 | 43600 | 2112 |
| 553 | 20240509 | 105400 | 2318168150 | 43700 | 43650 | 43700 | 43600 | 1110 |
| 554 | 20240509 | 105300 | 2269728800 | 43650 | 43700 | 43700 | 43650 | 358 |
| 555 | 20240509 | 105200 | 2254091650 | 43650 | 43800 | 43850 | 43650 | 4976 |
| 556 | 20240509 | 105100 | 2036335100 | 43850 | 43900 | 43900 | 43800 | 776 |
| 557 | 20240509 | 105000 | 2002311800 | 43900 | 43800 | 43900 | 43800 | 124 |
| 558 | 20240509 | 104900 | 1996875500 | 43850 | 43850 | 43850 | 43800 | 102 |
| 559 | 20240509 | 104800 | 1992403200 | 43800 | 43850 | 43850 | 43800 | 502 |
| 560 | 20240509 | 104700 | 1970396850 | 43850 | 43850 | 43850 | 43850 | 497 |
| 561 | 20240509 | 104600 | 1948603400 | 43900 | 43900 | 43900 | 43900 | 215 |
| 562 | 20240509 | 104500 | 1939164900 | 43900 | 43900 | 43950 | 43850 | 108 |
| 563 | 20240509 | 104400 | 1934423850 | 43850 | 43850 | 43900 | 43800 | 137 |
| 564 | 20240509 | 104300 | 1928418400 | 43900 | 43850 | 43900 | 43850 | 155 |
| 565 | 20240509 | 104200 | 1921621300 | 43850 | 43800 | 43850 | 43800 | 112 |
| 566 | 20240509 | 104100 | 1916712350 | 43800 | 43800 | 43850 | 43800 | 326 |
| 567 | 20240509 | 104000 | 1902433150 | 43850 | 43800 | 43850 | 43800 | 259 |
| 568 | 20240509 | 103900 | 1891087550 | 43850 | 43850 | 43850 | 43800 | 811 |
| 569 | 20240509 | 103800 | 1855564250 | 43850 | 43950 | 43950 | 43800 | 2294 |
| 570 | 20240509 | 103700 | 1754844400 | 43950 | 44050 | 44050 | 43950 | 3156 |
| 571 | 20240509 | 103600 | 1615949300 | 44050 | 44050 | 44050 | 44050 | 937 |
| 572 | 20240509 | 103500 | 1574674450 | 44100 | 44050 | 44100 | 44050 | 56 |
| 573 | 20240509 | 103400 | 1572206150 | 44100 | 44050 | 44100 | 44050 | 295 |
| 574 | 20240509 | 103300 | 1559210700 | 44050 | 44100 | 44100 | 44050 | 817 |
| 575 | 20240509 | 103200 | 1523181100 | 44100 | 44100 | 44100 | 44100 | 425 |
| 576 | 20240509 | 103100 | 1504438600 | 44100 | 44150 | 44150 | 44100 | 23 |
| 577 | 20240509 | 103000 | 1503423200 | 44150 | 44100 | 44150 | 44100 | 22 |
| 578 | 20240509 | 102900 | 1502452600 | 44100 | 44150 | 44150 | 44100 | 353 |
| 579 | 20240509 | 102800 | 1486877750 | 44150 | 44150 | 44150 | 44150 | 35 |
| 580 | 20240509 | 102700 | 1485332500 | 44150 | 44150 | 44200 | 44150 | 465 |
| 581 | 20240509 | 102600 | 1464802600 | 44150 | 44250 | 44250 | 44150 | 1365 |
| 582 | 20240509 | 102500 | 1404510600 | 44200 | 44250 | 44250 | 44200 | 103 |
| 583 | 20240509 | 102400 | 1399956900 | 44250 | 44250 | 44250 | 44200 | 155 |
| 584 | 20240509 | 102300 | 1393098650 | 44250 | 44250 | 44250 | 44250 | 307 |
| 585 | 20240509 | 102200 | 1379513900 | 44250 | 44250 | 44250 | 44250 | 1 |
| 586 | 20240509 | 102100 | 1379469650 | 44250 | 44300 | 44300 | 44250 | 18 |
| 587 | 20240509 | 102000 | 1378672950 | 44300 | 44200 | 44300 | 44200 | 151 |
| 588 | 20240509 | 101900 | 1371998300 | 44200 | 44200 | 44200 | 44200 | 25 |
| 589 | 20240509 | 101800 | 1370893300 | 44250 | 44250 | 44250 | 44250 | 57 |
| 590 | 20240509 | 101700 | 1368371050 | 44300 | 44250 | 44300 | 44250 | 39 |
| 591 | 20240509 | 101600 | 1366645250 | 44250 | 44250 | 44250 | 44250 | 4 |
| 592 | 20240509 | 101500 | 1366468250 | 44300 | 44250 | 44300 | 44250 | 528 |
| 593 | 20240509 | 101400 | 1343079250 | 44200 | 44300 | 44300 | 44200 | 120 |
| 594 | 20240509 | 101300 | 1337769400 | 44250 | 44200 | 44250 | 44200 | 68 |
| 595 | 20240509 | 101200 | 1334760600 | 44300 | 44250 | 44300 | 44150 | 1002 |
| 596 | 20240509 | 101100 | 1290441100 | 44250 | 44300 | 44300 | 44250 | 37 |
| 597 | 20240509 | 101000 | 1288802250 | 44300 | 44350 | 44350 | 44250 | 663 |
| 598 | 20240509 | 100900 | 1259431450 | 44250 | 44350 | 44350 | 44250 | 414 |
| 599 | 20240509 | 100800 | 1241081250 | 44350 | 44300 | 44350 | 44300 | 49 |
| 600 | 20240509 | 100700 | 1238908650 | 44300 | 44350 | 44350 | 44300 | 79 |
| 601 | 20240509 | 100600 | 1235406600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 602 | 20240509 | 100500 | 1235406600 | 44350 | 44350 | 44350 | 44300 | 51 |
| 603 | 20240509 | 100400 | 1233145650 | 44300 | 44500 | 44500 | 44300 | 196 |
| 604 | 20240509 | 100300 | 1224442800 | 44500 | 44350 | 44600 | 44350 | 320 |
| 605 | 20240509 | 100200 | 1210212200 | 44400 | 44150 | 44400 | 44150 | 465 |
| 606 | 20240509 | 100100 | 1189617900 | 44250 | 44200 | 44250 | 44200 | 211 |
| 607 | 20240509 | 100000 | 1180291650 | 44150 | 44150 | 44200 | 44100 | 338 |
| 608 | 20240509 | 095900 | 1165372950 | 44100 | 44150 | 44150 | 44100 | 530 |
| 609 | 20240509 | 095800 | 1141997000 | 44100 | 44150 | 44150 | 44100 | 677 |
| 610 | 20240509 | 095700 | 1112107600 | 44150 | 44150 | 44200 | 44150 | 443 |
| 611 | 20240509 | 095600 | 1092549050 | 44150 | 44250 | 44250 | 44150 | 76 |
| 612 | 20240509 | 095500 | 1089191350 | 44200 | 44150 | 44250 | 44150 | 328 |
| 613 | 20240509 | 095400 | 1074709650 | 44150 | 44150 | 44200 | 44100 | 711 |
| 614 | 20240509 | 095300 | 1043310250 | 44150 | 44150 | 44200 | 44150 | 55 |
| 615 | 20240509 | 095200 | 1040881900 | 44200 | 44150 | 44200 | 44150 | 143 |
| 616 | 20240509 | 095100 | 1034568000 | 44150 | 44150 | 44200 | 44150 | 184 |
| 617 | 20240509 | 095000 | 1026440900 | 44200 | 44200 | 44200 | 44150 | 66 |
| 618 | 20240509 | 094900 | 1023524250 | 44200 | 44150 | 44200 | 44150 | 295 |
| 619 | 20240509 | 094800 | 1010491250 | 44200 | 44150 | 44200 | 44150 | 162 |
| 620 | 20240509 | 094700 | 1003331100 | 44150 | 44200 | 44200 | 44150 | 47 |
| 621 | 20240509 | 094600 | 1001253950 | 44200 | 44300 | 44300 | 44200 | 32 |
| 622 | 20240509 | 094500 | 999838500 | 44300 | 44200 | 44300 | 44150 | 266 |
| 623 | 20240509 | 094400 | 988071500 | 44100 | 44250 | 44250 | 44100 | 1273 |
| 624 | 20240509 | 094300 | 931842800 | 44250 | 44200 | 44250 | 44200 | 42 |
| 625 | 20240509 | 094200 | 929985100 | 44250 | 44250 | 44300 | 44200 | 353 |
| 626 | 20240509 | 094100 | 914369200 | 44250 | 44350 | 44350 | 44250 | 677 |
| 627 | 20240509 | 094000 | 884380350 | 44350 | 44350 | 44350 | 44300 | 490 |
| 628 | 20240509 | 093900 | 862670000 | 44350 | 44350 | 44350 | 44300 | 483 |
| 629 | 20240509 | 093800 | 841265400 | 44350 | 44400 | 44400 | 44350 | 559 |
| 630 | 20240509 | 093700 | 816473650 | 44400 | 44350 | 44400 | 44350 | 343 |
| 631 | 20240509 | 093600 | 801255750 | 44400 | 44350 | 44400 | 44350 | 373 |
| 632 | 20240509 | 093500 | 784711500 | 44400 | 44400 | 44400 | 44350 | 965 |
| 633 | 20240509 | 093400 | 741868550 | 44400 | 44400 | 44450 | 44400 | 311 |
| 634 | 20240509 | 093300 | 728057800 | 44400 | 44400 | 44450 | 44400 | 289 |
| 635 | 20240509 | 093200 | 715225450 | 44400 | 44500 | 44500 | 44400 | 901 |
| 636 | 20240509 | 093100 | 675171200 | 44500 | 44600 | 44600 | 44500 | 538 |
| 637 | 20240509 | 093000 | 651193000 | 44600 | 44600 | 44600 | 44600 | 203 |
| 638 | 20240509 | 092900 | 642139200 | 44600 | 44500 | 44600 | 44500 | 152 |
| 639 | 20240509 | 092800 | 635367250 | 44500 | 44500 | 44550 | 44450 | 236 |
| 640 | 20240509 | 092700 | 624857500 | 44500 | 44500 | 44500 | 44450 | 182 |
| 641 | 20240509 | 092600 | 616764650 | 44450 | 44550 | 44550 | 44450 | 544 |
| 642 | 20240509 | 092500 | 592553650 | 44550 | 44500 | 44550 | 44500 | 20 |
| 643 | 20240509 | 092400 | 591663450 | 44500 | 44500 | 44500 | 44450 | 88 |
| 644 | 20240509 | 092300 | 587750200 | 44550 | 44550 | 44550 | 44450 | 302 |
| 645 | 20240509 | 092200 | 574309900 | 44550 | 44500 | 44550 | 44400 | 638 |
| 646 | 20240509 | 092100 | 545926850 | 44500 | 44400 | 44500 | 44400 | 11 |
| 647 | 20240509 | 092000 | 545438350 | 44400 | 44450 | 44450 | 44400 | 399 |
| 648 | 20240509 | 091900 | 527715750 | 44450 | 44400 | 44450 | 44400 | 707 |
| 649 | 20240509 | 091800 | 496314600 | 44450 | 44450 | 44450 | 44400 | 318 |
| 650 | 20240509 | 091700 | 482189300 | 44400 | 44400 | 44450 | 44400 | 387 |
| 651 | 20240509 | 091600 | 464994000 | 44400 | 44400 | 44400 | 44350 | 276 |
| 652 | 20240509 | 091500 | 452746650 | 44400 | 44350 | 44400 | 44350 | 167 |
| 653 | 20240509 | 091400 | 445339850 | 44400 | 44400 | 44450 | 44400 | 196 |
| 654 | 20240509 | 091300 | 436637400 | 44400 | 44400 | 44450 | 44350 | 207 |
| 655 | 20240509 | 091200 | 427452700 | 44400 | 44400 | 44400 | 44350 | 1746 |
| 656 | 20240509 | 091100 | 349981600 | 44400 | 44500 | 44500 | 44400 | 377 |
| 657 | 20240509 | 091000 | 333232100 | 44500 | 44550 | 44550 | 44400 | 879 |
| 658 | 20240509 | 090900 | 294170650 | 44450 | 44500 | 44550 | 44400 | 911 |
| 659 | 20240509 | 090800 | 253671200 | 44500 | 44500 | 44500 | 44450 | 301 |
| 660 | 20240509 | 090700 | 240280100 | 44500 | 44500 | 44500 | 44450 | 14 |
| 661 | 20240509 | 090600 | 239657150 | 44550 | 44450 | 44550 | 44450 | 781 |
| 662 | 20240509 | 090500 | 204913000 | 44450 | 44450 | 44550 | 44450 | 381 |
| 663 | 20240509 | 090400 | 187973050 | 44400 | 44400 | 44400 | 44400 | 430 |
| 664 | 20240509 | 090300 | 168881050 | 44400 | 44550 | 44550 | 44350 | 1384 |
| 665 | 20240509 | 090200 | 107344900 | 44550 | 44550 | 44600 | 44500 | 298 |
| 666 | 20240509 | 090100 | 94069050 | 44550 | 44600 | 44600 | 44550 | 778 |
| 667 | 20240509 | 090000 | 59391900 | 44600 | 44700 | 44750 | 44600 | 1328 |