36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 195600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 9362 |
| 3 | 20240508 | 195500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20240508 | 195400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20240508 | 195300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20240508 | 195200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20240508 | 195100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20240508 | 195000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20240508 | 194900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20240508 | 194800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20240508 | 194700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20240508 | 194600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20240508 | 194500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20240508 | 194400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20240508 | 194300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20240508 | 194200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20240508 | 194100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20240508 | 194000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20240508 | 193900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20240508 | 193800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20240508 | 193700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20240508 | 193600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20240508 | 193500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20240508 | 193400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20240508 | 193300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20240508 | 193200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20240508 | 193100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20240508 | 193000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20240508 | 192900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20240508 | 192800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20240508 | 192700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20240508 | 192600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 9362 |
| 33 | 20240508 | 192500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20240508 | 192400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20240508 | 192300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20240508 | 192200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20240508 | 192100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20240508 | 192000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20240508 | 191900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20240508 | 191800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20240508 | 191700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20240508 | 191600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20240508 | 191500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20240508 | 191400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20240508 | 191300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20240508 | 191200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20240508 | 191100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20240508 | 191000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20240508 | 190900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20240508 | 190800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20240508 | 190700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20240508 | 190600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20240508 | 190500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20240508 | 190400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20240508 | 190300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20240508 | 190200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20240508 | 190100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20240508 | 190000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20240508 | 185900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20240508 | 185800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20240508 | 185700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20240508 | 185600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 9362 |
| 63 | 20240508 | 185500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20240508 | 185400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20240508 | 185300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20240508 | 185200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20240508 | 185100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20240508 | 185000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20240508 | 184900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20240508 | 184800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20240508 | 184700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20240508 | 184600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20240508 | 184500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20240508 | 184400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20240508 | 184300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20240508 | 184200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20240508 | 184100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20240508 | 184000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20240508 | 183900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20240508 | 183800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20240508 | 183700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20240508 | 183600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20240508 | 183500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20240508 | 183400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20240508 | 183300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20240508 | 183200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20240508 | 183100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20240508 | 183000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20240508 | 182900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20240508 | 182800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20240508 | 182700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20240508 | 182600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 9362 |
| 93 | 20240508 | 182500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20240508 | 182400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20240508 | 182300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20240508 | 182200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20240508 | 182100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20240508 | 182000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20240508 | 181900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20240508 | 181800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20240508 | 181700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20240508 | 181600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20240508 | 181500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20240508 | 181400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20240508 | 181300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20240508 | 181200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20240508 | 181100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20240508 | 181000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20240508 | 180900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20240508 | 180800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20240508 | 180700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20240508 | 180600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20240508 | 180500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20240508 | 180400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20240508 | 180300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20240508 | 180200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20240508 | 180100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20240508 | 180000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20240508 | 175900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20240508 | 175800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20240508 | 175700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20240508 | 175600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 9362 |
| 123 | 20240508 | 175500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20240508 | 175400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20240508 | 175300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20240508 | 175200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20240508 | 175100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20240508 | 175000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20240508 | 174900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20240508 | 174800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20240508 | 174700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20240508 | 174600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20240508 | 174500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20240508 | 174400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20240508 | 174300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20240508 | 174200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20240508 | 174100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20240508 | 174000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20240508 | 173900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20240508 | 173800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20240508 | 173700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20240508 | 173600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20240508 | 173500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20240508 | 173400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20240508 | 173300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20240508 | 173200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20240508 | 173100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20240508 | 173000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20240508 | 172900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20240508 | 172800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20240508 | 172700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20240508 | 172600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 9362 |
| 153 | 20240508 | 172500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20240508 | 172400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20240508 | 172300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20240508 | 172200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20240508 | 172100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20240508 | 172000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20240508 | 171900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20240508 | 171800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20240508 | 171700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20240508 | 171600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20240508 | 171500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20240508 | 171400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20240508 | 171300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20240508 | 171200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20240508 | 171100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20240508 | 171000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20240508 | 170900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20240508 | 170800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20240508 | 170700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20240508 | 170600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20240508 | 170500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20240508 | 170400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20240508 | 170300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20240508 | 170200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20240508 | 170100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20240508 | 170000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20240508 | 165900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20240508 | 165800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20240508 | 165700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20240508 | 165600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 9362 |
| 183 | 20240508 | 165500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20240508 | 165400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20240508 | 165300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20240508 | 165200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20240508 | 165100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20240508 | 165000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20240508 | 164900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20240508 | 164800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20240508 | 164700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20240508 | 164600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20240508 | 164500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20240508 | 164400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20240508 | 164300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20240508 | 164200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20240508 | 164100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20240508 | 164000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20240508 | 163900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20240508 | 163800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20240508 | 163700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20240508 | 163600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20240508 | 163500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20240508 | 163400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20240508 | 163300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20240508 | 163200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20240508 | 163100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20240508 | 163000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20240508 | 162900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20240508 | 162800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20240508 | 162700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20240508 | 162600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 9362 |
| 213 | 20240508 | 162500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20240508 | 162400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20240508 | 162300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20240508 | 162200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20240508 | 162100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20240508 | 162000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20240508 | 161900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20240508 | 161800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20240508 | 161700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20240508 | 161600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20240508 | 161500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20240508 | 161400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20240508 | 161300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20240508 | 161200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20240508 | 161100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20240508 | 161000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20240508 | 160900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20240508 | 160800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20240508 | 160700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20240508 | 160600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 233 | 20240508 | 160500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20240508 | 160400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 235 | 20240508 | 160300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 236 | 20240508 | 160200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 237 | 20240508 | 160100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 238 | 20240508 | 160000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 239 | 20240508 | 155900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 240 | 20240508 | 155800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 241 | 20240508 | 155700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 242 | 20240508 | 155600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 9362 |
| 243 | 20240508 | 155500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 244 | 20240508 | 155400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 245 | 20240508 | 155300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 246 | 20240508 | 155200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 247 | 20240508 | 155100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 248 | 20240508 | 155000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 249 | 20240508 | 154900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 250 | 20240508 | 154800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 251 | 20240508 | 154700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 252 | 20240508 | 154600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 253 | 20240508 | 154500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 254 | 20240508 | 154400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 255 | 20240508 | 154300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 256 | 20240508 | 154200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 257 | 20240508 | 154100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 258 | 20240508 | 154000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 259 | 20240508 | 153900 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 260 | 20240508 | 153800 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 261 | 20240508 | 153700 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 262 | 20240508 | 153600 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 263 | 20240508 | 153500 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 264 | 20240508 | 153400 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 265 | 20240508 | 153300 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 266 | 20240508 | 153200 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 267 | 20240508 | 153100 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 268 | 20240508 | 153000 | 49059895000 | 32950 | 32950 | 32950 | 32950 | 9362 |
| 269 | 20240508 | 152900 | 48751417100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 270 | 20240508 | 152800 | 48751417100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 271 | 20240508 | 152700 | 48751417100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 272 | 20240508 | 152600 | 48751417100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 273 | 20240508 | 152500 | 48751417100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 274 | 20240508 | 152400 | 48751417100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 275 | 20240508 | 152300 | 48751417100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 276 | 20240508 | 152200 | 48751417100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 277 | 20240508 | 152100 | 48751417100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 278 | 20240508 | 152000 | 48751417100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 279 | 20240508 | 151900 | 48751417100 | 32950 | 32900 | 32950 | 32850 | 504 |
| 280 | 20240508 | 151800 | 48734831150 | 32850 | 32950 | 32950 | 32850 | 1874 |
| 281 | 20240508 | 151700 | 48673247850 | 32950 | 33100 | 33100 | 32900 | 3366 |
| 282 | 20240508 | 151600 | 48562179000 | 33100 | 33150 | 33150 | 33000 | 3515 |
| 283 | 20240508 | 151500 | 48445872750 | 33100 | 33100 | 33150 | 33050 | 4468 |
| 284 | 20240508 | 151400 | 48297907650 | 33100 | 33050 | 33150 | 33050 | 5434 |
| 285 | 20240508 | 151300 | 48118068500 | 33050 | 33100 | 33150 | 33050 | 3825 |
| 286 | 20240508 | 151200 | 47991561150 | 33100 | 33150 | 33150 | 33050 | 4732 |
| 287 | 20240508 | 151100 | 47834773300 | 33150 | 33050 | 33150 | 33050 | 4272 |
| 288 | 20240508 | 151000 | 47693415800 | 33050 | 33050 | 33100 | 32950 | 4242 |
| 289 | 20240508 | 150900 | 47553292050 | 33000 | 33050 | 33050 | 32950 | 6476 |
| 290 | 20240508 | 150800 | 47339536850 | 33000 | 32950 | 33050 | 32950 | 3945 |
| 291 | 20240508 | 150700 | 47209371650 | 32950 | 32800 | 33000 | 32800 | 4350 |
| 292 | 20240508 | 150600 | 47066162750 | 32800 | 32700 | 32800 | 32600 | 7578 |
| 293 | 20240508 | 150500 | 46818384450 | 32700 | 32750 | 32800 | 32650 | 9126 |
| 294 | 20240508 | 150400 | 46519805700 | 32800 | 32800 | 32850 | 32750 | 7739 |
| 295 | 20240508 | 150300 | 46266312900 | 32800 | 32850 | 32850 | 32750 | 2495 |
| 296 | 20240508 | 150200 | 46184474700 | 32800 | 32900 | 32950 | 32800 | 4927 |
| 297 | 20240508 | 150100 | 46022512550 | 32900 | 32950 | 32950 | 32900 | 717 |
| 298 | 20240508 | 150000 | 45998900200 | 32950 | 32900 | 32950 | 32900 | 962 |
| 299 | 20240508 | 145900 | 45967232300 | 32950 | 33050 | 33050 | 32900 | 814 |
| 300 | 20240508 | 145800 | 45940404300 | 33050 | 32950 | 33100 | 32900 | 10906 |
| 301 | 20240508 | 145700 | 45580089300 | 32950 | 32950 | 33000 | 32900 | 1120 |
| 302 | 20240508 | 145600 | 45543213850 | 32950 | 32950 | 33000 | 32900 | 730 |
| 303 | 20240508 | 145500 | 45519154900 | 32950 | 32950 | 32950 | 32900 | 1891 |
| 304 | 20240508 | 145400 | 45456892400 | 32900 | 33000 | 33000 | 32900 | 979 |
| 305 | 20240508 | 145300 | 45424623850 | 33000 | 33050 | 33050 | 32950 | 3174 |
| 306 | 20240508 | 145200 | 45319820250 | 33050 | 32950 | 33050 | 32950 | 1999 |
| 307 | 20240508 | 145100 | 45253843250 | 33000 | 33150 | 33150 | 32900 | 2808 |
| 308 | 20240508 | 145000 | 45161095250 | 33150 | 32900 | 33200 | 32900 | 10997 |
| 309 | 20240508 | 144900 | 44797394700 | 32900 | 32850 | 32900 | 32850 | 808 |
| 310 | 20240508 | 144800 | 44770826200 | 32900 | 32900 | 32900 | 32800 | 1399 |
| 311 | 20240508 | 144700 | 44724870000 | 32900 | 32950 | 32950 | 32850 | 1588 |
| 312 | 20240508 | 144600 | 44672612200 | 32950 | 32850 | 32950 | 32850 | 1513 |
| 313 | 20240508 | 144500 | 44622799400 | 32900 | 32850 | 32900 | 32800 | 2371 |
| 314 | 20240508 | 144400 | 44544867500 | 32850 | 32750 | 32850 | 32700 | 5392 |
| 315 | 20240508 | 144300 | 44368165200 | 32750 | 32750 | 32750 | 32650 | 4851 |
| 316 | 20240508 | 144200 | 44209456050 | 32700 | 32800 | 32850 | 32700 | 4000 |
| 317 | 20240508 | 144100 | 44078451100 | 32800 | 32800 | 32850 | 32800 | 1910 |
| 318 | 20240508 | 144000 | 44015767650 | 32800 | 32900 | 32900 | 32800 | 957 |
| 319 | 20240508 | 143900 | 43984335900 | 32800 | 32900 | 32900 | 32800 | 1850 |
| 320 | 20240508 | 143800 | 43923536350 | 32900 | 32850 | 32900 | 32800 | 7575 |
| 321 | 20240508 | 143700 | 43674941700 | 32850 | 32800 | 32900 | 32800 | 1800 |
| 322 | 20240508 | 143600 | 43615790350 | 32800 | 32850 | 32900 | 32800 | 1790 |
| 323 | 20240508 | 143500 | 43556997900 | 32800 | 32850 | 32900 | 32800 | 2218 |
| 324 | 20240508 | 143400 | 43484108900 | 32850 | 32900 | 32900 | 32800 | 1141 |
| 325 | 20240508 | 143300 | 43446593400 | 32850 | 32850 | 32900 | 32800 | 2216 |
| 326 | 20240508 | 143200 | 43373805600 | 32900 | 32900 | 32900 | 32850 | 2775 |
| 327 | 20240508 | 143100 | 43282552450 | 32900 | 32950 | 33000 | 32900 | 968 |
| 328 | 20240508 | 143000 | 43250659000 | 32900 | 32950 | 33000 | 32900 | 1759 |
| 329 | 20240508 | 142900 | 43192744550 | 32950 | 33000 | 33000 | 32900 | 2264 |
| 330 | 20240508 | 142800 | 43118147750 | 33000 | 32950 | 33050 | 32950 | 1573 |
| 331 | 20240508 | 142700 | 43066258300 | 32950 | 33000 | 33000 | 32950 | 1177 |
| 332 | 20240508 | 142600 | 43027444700 | 33000 | 32950 | 33000 | 32950 | 739 |
| 333 | 20240508 | 142500 | 43003062000 | 32950 | 33000 | 33000 | 32950 | 976 |
| 334 | 20240508 | 142400 | 42970859650 | 32950 | 33050 | 33050 | 32950 | 1608 |
| 335 | 20240508 | 142300 | 42917808900 | 33050 | 33000 | 33050 | 32950 | 1732 |
| 336 | 20240508 | 142200 | 42860641350 | 33000 | 33000 | 33000 | 32950 | 828 |
| 337 | 20240508 | 142100 | 42833325400 | 33000 | 33000 | 33000 | 32950 | 1674 |
| 338 | 20240508 | 142000 | 42778106350 | 33000 | 32950 | 33000 | 32950 | 857 |
| 339 | 20240508 | 141900 | 42749835550 | 33000 | 32950 | 33000 | 32950 | 1130 |
| 340 | 20240508 | 141800 | 42712564000 | 32950 | 33000 | 33050 | 32950 | 4329 |
| 341 | 20240508 | 141700 | 42569756000 | 33050 | 33100 | 33100 | 33000 | 1291 |
| 342 | 20240508 | 141600 | 42527104500 | 33050 | 33000 | 33100 | 33000 | 1991 |
| 343 | 20240508 | 141500 | 42461320200 | 33000 | 33000 | 33050 | 33000 | 1334 |
| 344 | 20240508 | 141400 | 42417267400 | 33050 | 33000 | 33050 | 33000 | 737 |
| 345 | 20240508 | 141300 | 42392922250 | 33050 | 33050 | 33100 | 33000 | 1969 |
| 346 | 20240508 | 141200 | 42327839950 | 33100 | 33000 | 33100 | 33000 | 2314 |
| 347 | 20240508 | 141100 | 42251291150 | 33000 | 33050 | 33100 | 33000 | 1343 |
| 348 | 20240508 | 141000 | 42206907050 | 33050 | 33000 | 33100 | 32950 | 1755 |
| 349 | 20240508 | 140900 | 42148928750 | 33050 | 33000 | 33050 | 32950 | 2296 |
| 350 | 20240508 | 140800 | 42073157400 | 33050 | 33050 | 33100 | 33050 | 2892 |
| 351 | 20240508 | 140700 | 41977448250 | 33100 | 33100 | 33150 | 33050 | 1989 |
| 352 | 20240508 | 140600 | 41911623350 | 33100 | 33050 | 33200 | 33050 | 9175 |
| 353 | 20240508 | 140500 | 41607605100 | 33100 | 32900 | 33100 | 32900 | 8649 |
| 354 | 20240508 | 140400 | 41321878350 | 32950 | 32800 | 32950 | 32800 | 2276 |
| 355 | 20240508 | 140300 | 41247077650 | 32800 | 32800 | 32850 | 32750 | 2198 |
| 356 | 20240508 | 140200 | 41174942400 | 32750 | 32800 | 32800 | 32750 | 1495 |
| 357 | 20240508 | 140100 | 41125925650 | 32750 | 32750 | 32800 | 32700 | 2056 |
| 358 | 20240508 | 140000 | 41058572950 | 32750 | 32750 | 32800 | 32700 | 1439 |
| 359 | 20240508 | 135900 | 41011450350 | 32700 | 32650 | 32800 | 32650 | 2982 |
| 360 | 20240508 | 135800 | 40913791650 | 32650 | 32750 | 32750 | 32650 | 1230 |
| 361 | 20240508 | 135700 | 40873590300 | 32700 | 32750 | 32750 | 32650 | 3549 |
| 362 | 20240508 | 135600 | 40757542300 | 32700 | 32650 | 32750 | 32650 | 1362 |
| 363 | 20240508 | 135500 | 40712957300 | 32650 | 32700 | 32750 | 32650 | 1580 |
| 364 | 20240508 | 135400 | 40661289200 | 32700 | 32700 | 32750 | 32700 | 1554 |
| 365 | 20240508 | 135300 | 40610439550 | 32700 | 32750 | 32750 | 32700 | 1156 |
| 366 | 20240508 | 135200 | 40572600100 | 32700 | 32750 | 32750 | 32700 | 931 |
| 367 | 20240508 | 135100 | 40542123250 | 32700 | 32750 | 32800 | 32700 | 2048 |
| 368 | 20240508 | 135000 | 40475064250 | 32750 | 32800 | 32800 | 32750 | 1076 |
| 369 | 20240508 | 134900 | 40439789300 | 32750 | 32700 | 32850 | 32650 | 2390 |
| 370 | 20240508 | 134800 | 40361563500 | 32700 | 32750 | 32800 | 32650 | 1878 |
| 371 | 20240508 | 134700 | 40300146000 | 32750 | 32700 | 32800 | 32650 | 3324 |
| 372 | 20240508 | 134600 | 40191335300 | 32700 | 32600 | 32700 | 32600 | 3866 |
| 373 | 20240508 | 134500 | 40065074350 | 32600 | 32450 | 32600 | 32450 | 13058 |
| 374 | 20240508 | 134400 | 39640607900 | 32450 | 32400 | 32450 | 32350 | 2614 |
| 375 | 20240508 | 134300 | 39555903400 | 32400 | 32250 | 32400 | 32250 | 10801 |
| 376 | 20240508 | 134200 | 39206975300 | 32250 | 32350 | 32350 | 32250 | 4007 |
| 377 | 20240508 | 134100 | 39077599850 | 32300 | 32350 | 32350 | 32250 | 1686 |
| 378 | 20240508 | 134000 | 39023096600 | 32300 | 32250 | 32350 | 32250 | 1207 |
| 379 | 20240508 | 133900 | 38984102150 | 32250 | 32250 | 32300 | 32250 | 3966 |
| 380 | 20240508 | 133800 | 38856069350 | 32300 | 32200 | 32300 | 32200 | 1384 |
| 381 | 20240508 | 133700 | 38811426550 | 32200 | 32250 | 32300 | 32200 | 6071 |
| 382 | 20240508 | 133600 | 38615874400 | 32250 | 32350 | 32350 | 32200 | 2779 |
| 383 | 20240508 | 133500 | 38526153200 | 32300 | 32250 | 32350 | 32200 | 3347 |
| 384 | 20240508 | 133400 | 38418117850 | 32200 | 32200 | 32250 | 32150 | 4018 |
| 385 | 20240508 | 133300 | 38288671050 | 32150 | 32200 | 32200 | 32100 | 1695 |
| 386 | 20240508 | 133200 | 38234159900 | 32150 | 32200 | 32200 | 32150 | 1172 |
| 387 | 20240508 | 133100 | 38196465400 | 32150 | 32200 | 32200 | 32150 | 2746 |
| 388 | 20240508 | 133000 | 38108133050 | 32150 | 32200 | 32250 | 32100 | 9521 |
| 389 | 20240508 | 132900 | 37802123000 | 32200 | 32200 | 32250 | 32100 | 2734 |
| 390 | 20240508 | 132800 | 37714140050 | 32200 | 32250 | 32250 | 32100 | 9328 |
| 391 | 20240508 | 132700 | 37414141850 | 32200 | 32300 | 32300 | 32200 | 4164 |
| 392 | 20240508 | 132600 | 37279960950 | 32250 | 32200 | 32300 | 32200 | 4025 |
| 393 | 20240508 | 132500 | 37150146150 | 32250 | 32200 | 32250 | 32150 | 2598 |
| 394 | 20240508 | 132400 | 37066494750 | 32200 | 32200 | 32250 | 32150 | 7723 |
| 395 | 20240508 | 132300 | 36817965400 | 32200 | 32300 | 32300 | 32200 | 7167 |
| 396 | 20240508 | 132200 | 36586949050 | 32300 | 32300 | 32300 | 32250 | 1281 |
| 397 | 20240508 | 132100 | 36545587150 | 32250 | 32400 | 32400 | 32250 | 6180 |
| 398 | 20240508 | 132000 | 36345926900 | 32350 | 32400 | 32400 | 32350 | 1743 |
| 399 | 20240508 | 131900 | 36289524950 | 32400 | 32450 | 32450 | 32350 | 1303 |
| 400 | 20240508 | 131800 | 36247318600 | 32450 | 32500 | 32550 | 32350 | 4514 |
| 401 | 20240508 | 131700 | 36100783850 | 32500 | 32400 | 32500 | 32400 | 1591 |
| 402 | 20240508 | 131600 | 36049162850 | 32400 | 32350 | 32450 | 32350 | 2568 |
| 403 | 20240508 | 131500 | 35966005550 | 32300 | 32400 | 32400 | 32300 | 4278 |
| 404 | 20240508 | 131400 | 35827722100 | 32400 | 32350 | 32400 | 32350 | 1828 |
| 405 | 20240508 | 131300 | 35768545100 | 32350 | 32250 | 32400 | 32250 | 1880 |
| 406 | 20240508 | 131200 | 35707761100 | 32250 | 32350 | 32350 | 32250 | 5763 |
| 407 | 20240508 | 131100 | 35521650000 | 32350 | 32400 | 32400 | 32300 | 3144 |
| 408 | 20240508 | 131000 | 35420060650 | 32350 | 32350 | 32400 | 32350 | 1015 |
| 409 | 20240508 | 130900 | 35387190050 | 32350 | 32350 | 32450 | 32300 | 4735 |
| 410 | 20240508 | 130800 | 35233980350 | 32350 | 32400 | 32450 | 32350 | 494 |
| 411 | 20240508 | 130700 | 35217986800 | 32350 | 32350 | 32400 | 32300 | 1336 |
| 412 | 20240508 | 130600 | 35174774700 | 32350 | 32400 | 32450 | 32300 | 4043 |
| 413 | 20240508 | 130500 | 35043978400 | 32450 | 32400 | 32450 | 32400 | 1886 |
| 414 | 20240508 | 130400 | 34982836150 | 32400 | 32450 | 32450 | 32400 | 996 |
| 415 | 20240508 | 130300 | 34950545250 | 32450 | 32500 | 32500 | 32400 | 4747 |
| 416 | 20240508 | 130200 | 34796578250 | 32500 | 32500 | 32500 | 32450 | 756 |
| 417 | 20240508 | 130100 | 34772012600 | 32500 | 32400 | 32500 | 32350 | 2323 |
| 418 | 20240508 | 130000 | 34696647250 | 32350 | 32500 | 32550 | 32350 | 4030 |
| 419 | 20240508 | 125900 | 34565881400 | 32550 | 32450 | 32550 | 32400 | 3586 |
| 420 | 20240508 | 125800 | 34449335800 | 32450 | 32400 | 32450 | 32350 | 1536 |
| 421 | 20240508 | 125700 | 34399559600 | 32350 | 32400 | 32450 | 32350 | 1794 |
| 422 | 20240508 | 125600 | 34341464500 | 32400 | 32400 | 32500 | 32300 | 4978 |
| 423 | 20240508 | 125500 | 34180231150 | 32400 | 32300 | 32400 | 32250 | 3199 |
| 424 | 20240508 | 125400 | 34076897500 | 32300 | 32350 | 32350 | 32300 | 2593 |
| 425 | 20240508 | 125300 | 33993137300 | 32300 | 32350 | 32400 | 32300 | 1674 |
| 426 | 20240508 | 125200 | 33939019300 | 32400 | 32350 | 32400 | 32300 | 3857 |
| 427 | 20240508 | 125100 | 33814334150 | 32350 | 32400 | 32400 | 32300 | 2509 |
| 428 | 20240508 | 125000 | 33733163500 | 32400 | 32350 | 32400 | 32300 | 3474 |
| 429 | 20240508 | 124900 | 33620773600 | 32300 | 32350 | 32400 | 32300 | 3369 |
| 430 | 20240508 | 124800 | 33511840400 | 32350 | 32500 | 32500 | 32350 | 10186 |
| 431 | 20240508 | 124700 | 33181816250 | 32500 | 32450 | 32500 | 32450 | 2873 |
| 432 | 20240508 | 124600 | 33088550200 | 32400 | 32500 | 32500 | 32400 | 4471 |
| 433 | 20240508 | 124500 | 32943529650 | 32450 | 32600 | 32600 | 32450 | 14913 |
| 434 | 20240508 | 124400 | 32458840500 | 32550 | 32550 | 32600 | 32550 | 4177 |
| 435 | 20240508 | 124300 | 32322858300 | 32550 | 32600 | 32650 | 32550 | 9353 |
| 436 | 20240508 | 124200 | 32017916050 | 32650 | 32650 | 32700 | 32600 | 2474 |
| 437 | 20240508 | 124100 | 31937165850 | 32700 | 32650 | 32700 | 32650 | 1871 |
| 438 | 20240508 | 124000 | 31876056250 | 32650 | 32750 | 32750 | 32650 | 12093 |
| 439 | 20240508 | 123900 | 31480696750 | 32700 | 32750 | 32800 | 32700 | 4899 |
| 440 | 20240508 | 123800 | 31320270250 | 32800 | 32800 | 32800 | 32750 | 963 |
| 441 | 20240508 | 123700 | 31288718750 | 32750 | 32800 | 32800 | 32750 | 1395 |
| 442 | 20240508 | 123600 | 31243006750 | 32750 | 32750 | 32800 | 32750 | 1775 |
| 443 | 20240508 | 123500 | 31184867400 | 32800 | 32800 | 32850 | 32750 | 6920 |
| 444 | 20240508 | 123400 | 30957933400 | 32850 | 32800 | 32850 | 32800 | 2198 |
| 445 | 20240508 | 123300 | 30885815350 | 32800 | 32850 | 32900 | 32800 | 2244 |
| 446 | 20240508 | 123200 | 30812136650 | 32850 | 32900 | 32900 | 32850 | 2139 |
| 447 | 20240508 | 123100 | 30741849850 | 32850 | 32850 | 32900 | 32800 | 1473 |
| 448 | 20240508 | 123000 | 30693456000 | 32900 | 32900 | 32900 | 32850 | 1560 |
| 449 | 20240508 | 122900 | 30642189250 | 32900 | 32850 | 32900 | 32850 | 1540 |
| 450 | 20240508 | 122800 | 30591586400 | 32850 | 32850 | 32950 | 32850 | 701 |
| 451 | 20240508 | 122700 | 30568534700 | 32900 | 32900 | 32950 | 32850 | 2986 |
| 452 | 20240508 | 122600 | 30470342400 | 32900 | 32950 | 32950 | 32900 | 412 |
| 453 | 20240508 | 122500 | 30456776150 | 32950 | 32950 | 32950 | 32900 | 666 |
| 454 | 20240508 | 122400 | 30434838100 | 32950 | 32900 | 32950 | 32850 | 1715 |
| 455 | 20240508 | 122300 | 30378437150 | 32900 | 32900 | 32950 | 32850 | 514 |
| 456 | 20240508 | 122200 | 30361529950 | 32900 | 32900 | 32900 | 32850 | 629 |
| 457 | 20240508 | 122100 | 30340837600 | 32900 | 32950 | 32950 | 32850 | 2794 |
| 458 | 20240508 | 122000 | 30249032150 | 32950 | 32950 | 32950 | 32850 | 2071 |
| 459 | 20240508 | 121900 | 30180884850 | 32900 | 32900 | 32950 | 32900 | 574 |
| 460 | 20240508 | 121800 | 30161985500 | 32950 | 32950 | 33000 | 32900 | 2298 |
| 461 | 20240508 | 121700 | 30086314150 | 32950 | 32950 | 33000 | 32900 | 757 |
| 462 | 20240508 | 121600 | 30061374500 | 32900 | 32900 | 32950 | 32850 | 2118 |
| 463 | 20240508 | 121500 | 29991636200 | 32950 | 32950 | 32950 | 32900 | 1256 |
| 464 | 20240508 | 121400 | 29950301700 | 32950 | 32850 | 32950 | 32850 | 4699 |
| 465 | 20240508 | 121300 | 29795724050 | 32850 | 32850 | 32900 | 32800 | 1790 |
| 466 | 20240508 | 121200 | 29736954550 | 32850 | 32850 | 32900 | 32800 | 3382 |
| 467 | 20240508 | 121100 | 29625841500 | 32900 | 32900 | 32900 | 32850 | 770 |
| 468 | 20240508 | 121000 | 29600510500 | 32850 | 32850 | 32950 | 32850 | 1576 |
| 469 | 20240508 | 120900 | 29548680550 | 32900 | 32950 | 32950 | 32850 | 3073 |
| 470 | 20240508 | 120800 | 29447633000 | 32950 | 32950 | 32950 | 32900 | 797 |
| 471 | 20240508 | 120700 | 29421388200 | 32900 | 32950 | 33000 | 32900 | 1957 |
| 472 | 20240508 | 120600 | 29356891250 | 32950 | 33100 | 33100 | 32950 | 4644 |
| 473 | 20240508 | 120500 | 29203648550 | 33100 | 33000 | 33100 | 33000 | 1305 |
| 474 | 20240508 | 120400 | 29160547750 | 33000 | 33050 | 33100 | 33000 | 959 |
| 475 | 20240508 | 120300 | 29128876800 | 33050 | 33050 | 33100 | 33000 | 1899 |
| 476 | 20240508 | 120200 | 29066117100 | 33100 | 33100 | 33150 | 33050 | 1393 |
| 477 | 20240508 | 120100 | 29020041500 | 33100 | 33150 | 33150 | 33100 | 1031 |
| 478 | 20240508 | 120000 | 28985900600 | 33150 | 33150 | 33200 | 33150 | 1801 |
| 479 | 20240508 | 115900 | 28926191600 | 33150 | 33200 | 33200 | 33150 | 1665 |
| 480 | 20240508 | 115800 | 28870946500 | 33200 | 33150 | 33200 | 33150 | 1623 |
| 481 | 20240508 | 115700 | 28817069600 | 33150 | 33250 | 33250 | 33100 | 2428 |
| 482 | 20240508 | 115600 | 28736519450 | 33200 | 33250 | 33300 | 33200 | 3498 |
| 483 | 20240508 | 115500 | 28620230500 | 33250 | 33150 | 33250 | 33150 | 1543 |
| 484 | 20240508 | 115400 | 28568986650 | 33200 | 33200 | 33300 | 33150 | 4985 |
| 485 | 20240508 | 115300 | 28403476100 | 33250 | 33150 | 33250 | 33100 | 2496 |
| 486 | 20240508 | 115200 | 28320655850 | 33150 | 33100 | 33150 | 33050 | 1325 |
| 487 | 20240508 | 115100 | 28276799800 | 33100 | 33200 | 33200 | 33050 | 1849 |
| 488 | 20240508 | 115000 | 28215519800 | 33200 | 33200 | 33250 | 33150 | 1208 |
| 489 | 20240508 | 114900 | 28175428400 | 33200 | 33150 | 33200 | 33100 | 2229 |
| 490 | 20240508 | 114800 | 28101535300 | 33150 | 33200 | 33200 | 33100 | 2954 |
| 491 | 20240508 | 114700 | 28003614400 | 33200 | 33150 | 33200 | 33100 | 970 |
| 492 | 20240508 | 114600 | 27971444050 | 33100 | 33200 | 33200 | 33100 | 2258 |
| 493 | 20240508 | 114500 | 27896634650 | 33150 | 33150 | 33650 | 33100 | 10437 |
| 494 | 20240508 | 114400 | 27549098600 | 33150 | 33100 | 33150 | 33100 | 1807 |
| 495 | 20240508 | 114300 | 27489223500 | 33100 | 32900 | 33100 | 32900 | 11265 |
| 496 | 20240508 | 114200 | 27117658700 | 32900 | 32900 | 32900 | 32850 | 1985 |
| 497 | 20240508 | 114100 | 27052408700 | 32900 | 32900 | 32900 | 32850 | 1095 |
| 498 | 20240508 | 114000 | 27016383600 | 32850 | 32900 | 32900 | 32850 | 1548 |
| 499 | 20240508 | 113900 | 26965482950 | 32900 | 32850 | 32900 | 32800 | 4645 |
| 500 | 20240508 | 113800 | 26812948850 | 32850 | 32850 | 32900 | 32800 | 2810 |
| 501 | 20240508 | 113700 | 26720642950 | 32850 | 32850 | 32850 | 32800 | 1629 |
| 502 | 20240508 | 113600 | 26667162750 | 32850 | 32850 | 32850 | 32800 | 2364 |
| 503 | 20240508 | 113500 | 26589591500 | 32800 | 32850 | 32900 | 32800 | 1374 |
| 504 | 20240508 | 113400 | 26544464850 | 32850 | 32850 | 32850 | 32800 | 954 |
| 505 | 20240508 | 113300 | 26513126800 | 32800 | 32900 | 32900 | 32800 | 1288 |
| 506 | 20240508 | 113200 | 26470824550 | 32900 | 32900 | 32900 | 32800 | 1984 |
| 507 | 20240508 | 113100 | 26405621650 | 32850 | 33050 | 33050 | 32850 | 16712 |
| 508 | 20240508 | 113000 | 25854411000 | 33000 | 33000 | 33050 | 33000 | 1350 |
| 509 | 20240508 | 112900 | 25809825900 | 33050 | 33100 | 33100 | 33000 | 5357 |
| 510 | 20240508 | 112800 | 25632881950 | 33100 | 33050 | 33100 | 33000 | 1425 |
| 511 | 20240508 | 112700 | 25585749750 | 33050 | 33050 | 33100 | 33000 | 3358 |
| 512 | 20240508 | 112600 | 25474771800 | 33050 | 33050 | 33050 | 33000 | 1287 |
| 513 | 20240508 | 112500 | 25432275350 | 33000 | 32950 | 33000 | 32900 | 2712 |
| 514 | 20240508 | 112400 | 25342880050 | 32950 | 32850 | 32950 | 32850 | 5811 |
| 515 | 20240508 | 112300 | 25151809000 | 32850 | 32850 | 32900 | 32850 | 1121 |
| 516 | 20240508 | 112200 | 25114959250 | 32850 | 32800 | 32850 | 32800 | 1353 |
| 517 | 20240508 | 112100 | 25070521450 | 32800 | 32900 | 32900 | 32800 | 2364 |
| 518 | 20240508 | 112000 | 24992888800 | 32900 | 32850 | 32900 | 32850 | 1780 |
| 519 | 20240508 | 111900 | 24934356600 | 32850 | 32850 | 32850 | 32800 | 2672 |
| 520 | 20240508 | 111800 | 24846645450 | 32850 | 32800 | 32850 | 32800 | 2036 |
| 521 | 20240508 | 111700 | 24779830900 | 32850 | 32800 | 32850 | 32800 | 1201 |
| 522 | 20240508 | 111600 | 24740399000 | 32850 | 32850 | 32850 | 32800 | 2999 |
| 523 | 20240508 | 111500 | 24642001500 | 32850 | 32900 | 32900 | 32800 | 2861 |
| 524 | 20240508 | 111400 | 24548081200 | 32850 | 32900 | 32900 | 32850 | 2830 |
| 525 | 20240508 | 111300 | 24455057750 | 32900 | 33050 | 33050 | 32850 | 10290 |
| 526 | 20240508 | 111200 | 24116177150 | 33000 | 33000 | 33050 | 33000 | 1750 |
| 527 | 20240508 | 111100 | 24058406250 | 33050 | 33050 | 33050 | 33000 | 648 |
| 528 | 20240508 | 111000 | 24036993700 | 33000 | 33100 | 33100 | 33000 | 1111 |
| 529 | 20240508 | 110900 | 24000298800 | 33100 | 33050 | 33100 | 33000 | 1976 |
| 530 | 20240508 | 110800 | 23934978750 | 33050 | 33150 | 33150 | 33050 | 2699 |
| 531 | 20240508 | 110700 | 23845618100 | 33150 | 33150 | 33150 | 33100 | 1155 |
| 532 | 20240508 | 110600 | 23807368300 | 33150 | 33200 | 33200 | 33100 | 1975 |
| 533 | 20240508 | 110500 | 23741887450 | 33200 | 33200 | 33200 | 33150 | 692 |
| 534 | 20240508 | 110400 | 23718917450 | 33200 | 33200 | 33250 | 33150 | 3861 |
| 535 | 20240508 | 110300 | 23590794100 | 33250 | 33250 | 33300 | 33200 | 2134 |
| 536 | 20240508 | 110200 | 23519893500 | 33250 | 33250 | 33300 | 33200 | 1782 |
| 537 | 20240508 | 110100 | 23460676600 | 33200 | 33250 | 33250 | 33200 | 1050 |
| 538 | 20240508 | 110000 | 23425772900 | 33250 | 33300 | 33300 | 33200 | 2264 |
| 539 | 20240508 | 105900 | 23350524850 | 33300 | 33300 | 33300 | 33200 | 2974 |
| 540 | 20240508 | 105800 | 23251624550 | 33300 | 33250 | 33300 | 33200 | 1095 |
| 541 | 20240508 | 105700 | 23215206950 | 33250 | 33300 | 33300 | 33200 | 1865 |
| 542 | 20240508 | 105600 | 23153188550 | 33300 | 33250 | 33300 | 33200 | 1927 |
| 543 | 20240508 | 105500 | 23089110600 | 33250 | 33200 | 33250 | 33200 | 754 |
| 544 | 20240508 | 105400 | 23064064500 | 33200 | 33350 | 33350 | 33150 | 3015 |
| 545 | 20240508 | 105300 | 22963863750 | 33350 | 33050 | 33450 | 33050 | 9123 |
| 546 | 20240508 | 105200 | 22660188500 | 33100 | 33050 | 33150 | 33050 | 1417 |
| 547 | 20240508 | 105100 | 22613284800 | 33100 | 33150 | 33150 | 33050 | 2740 |
| 548 | 20240508 | 105000 | 22522582000 | 33150 | 33150 | 33250 | 33100 | 2949 |
| 549 | 20240508 | 104900 | 22424741600 | 33150 | 33150 | 33200 | 33100 | 3538 |
| 550 | 20240508 | 104800 | 22307462950 | 33200 | 33200 | 33250 | 33150 | 3882 |
| 551 | 20240508 | 104700 | 22178610300 | 33250 | 33250 | 33350 | 33200 | 8245 |
| 552 | 20240508 | 104600 | 21904369700 | 33250 | 33200 | 33250 | 33150 | 3653 |
| 553 | 20240508 | 104500 | 21783012350 | 33150 | 33200 | 33250 | 33150 | 3179 |
| 554 | 20240508 | 104400 | 21677482100 | 33200 | 33200 | 33250 | 33150 | 4162 |
| 555 | 20240508 | 104300 | 21539351800 | 33150 | 33100 | 33200 | 33000 | 9991 |
| 556 | 20240508 | 104200 | 21208403450 | 33050 | 33050 | 33050 | 33000 | 3595 |
| 557 | 20240508 | 104100 | 21089673550 | 33050 | 32900 | 33100 | 32900 | 3624 |
| 558 | 20240508 | 104000 | 20970075200 | 32850 | 32850 | 32950 | 32850 | 2210 |
| 559 | 20240508 | 103900 | 20897416600 | 32850 | 32800 | 32850 | 32800 | 2848 |
| 560 | 20240508 | 103800 | 20803899850 | 32850 | 32750 | 32850 | 32750 | 1412 |
| 561 | 20240508 | 103700 | 20757593050 | 32750 | 32800 | 32850 | 32750 | 2989 |
| 562 | 20240508 | 103600 | 20659607400 | 32800 | 32800 | 32850 | 32750 | 3892 |
| 563 | 20240508 | 103500 | 20531973750 | 32800 | 32800 | 32850 | 32750 | 3365 |
| 564 | 20240508 | 103400 | 20421512150 | 32800 | 32850 | 32850 | 32800 | 3372 |
| 565 | 20240508 | 103300 | 20310888150 | 32850 | 33000 | 33000 | 32800 | 3996 |
| 566 | 20240508 | 103200 | 20179446200 | 33000 | 32900 | 33000 | 32900 | 3787 |
| 567 | 20240508 | 103100 | 20054641200 | 32950 | 32950 | 33150 | 32900 | 17354 |
| 568 | 20240508 | 103000 | 19482080750 | 32950 | 32850 | 33000 | 32850 | 4398 |
| 569 | 20240508 | 102900 | 19337353000 | 32800 | 32750 | 32900 | 32750 | 3726 |
| 570 | 20240508 | 102800 | 19215192350 | 32750 | 32750 | 32800 | 32700 | 2172 |
| 571 | 20240508 | 102700 | 19144060150 | 32750 | 32750 | 32750 | 32700 | 3388 |
| 572 | 20240508 | 102600 | 19033157250 | 32700 | 32700 | 32800 | 32700 | 5184 |
| 573 | 20240508 | 102500 | 18863478150 | 32750 | 32750 | 32800 | 32700 | 5332 |
| 574 | 20240508 | 102400 | 18688989950 | 32750 | 32700 | 32750 | 32600 | 11205 |
| 575 | 20240508 | 102300 | 18322988600 | 32600 | 32700 | 32700 | 32600 | 11117 |
| 576 | 20240508 | 102200 | 17959904600 | 32700 | 32900 | 32950 | 32700 | 18212 |
| 577 | 20240508 | 102100 | 17362418400 | 32900 | 32900 | 32950 | 32850 | 3676 |
| 578 | 20240508 | 102000 | 17241462750 | 32900 | 32900 | 32950 | 32850 | 5050 |
| 579 | 20240508 | 101900 | 17075333700 | 32900 | 33100 | 33100 | 32900 | 9494 |
| 580 | 20240508 | 101800 | 16762243900 | 33100 | 33200 | 33200 | 33000 | 6526 |
| 581 | 20240508 | 101700 | 16546144100 | 33200 | 33150 | 33300 | 33100 | 8020 |
| 582 | 20240508 | 101600 | 16280210700 | 33150 | 33000 | 33200 | 32950 | 11653 |
| 583 | 20240508 | 101500 | 15895131550 | 32950 | 33100 | 33150 | 32950 | 9612 |
| 584 | 20240508 | 101400 | 15577880900 | 33100 | 33050 | 33150 | 33000 | 2833 |
| 585 | 20240508 | 101300 | 15484197250 | 33000 | 33050 | 33100 | 32950 | 4768 |
| 586 | 20240508 | 101200 | 15326831150 | 33050 | 33000 | 33500 | 32950 | 22157 |
| 587 | 20240508 | 101100 | 14591493450 | 32950 | 33000 | 33050 | 32900 | 7062 |
| 588 | 20240508 | 101000 | 14358676850 | 33050 | 33150 | 33200 | 33000 | 6697 |
| 589 | 20240508 | 100900 | 14137339750 | 33100 | 33200 | 33250 | 33100 | 4572 |
| 590 | 20240508 | 100800 | 13985655000 | 33150 | 33000 | 33250 | 33000 | 5391 |
| 591 | 20240508 | 100700 | 13806885700 | 33000 | 33000 | 33050 | 32950 | 7117 |
| 592 | 20240508 | 100600 | 13572057850 | 33050 | 33050 | 33100 | 32950 | 18309 |
| 593 | 20240508 | 100500 | 12967581050 | 33100 | 33250 | 33250 | 33050 | 10162 |
| 594 | 20240508 | 100400 | 12630878400 | 33250 | 33250 | 33300 | 33200 | 5111 |
| 595 | 20240508 | 100300 | 12461045850 | 33300 | 33350 | 33350 | 33200 | 12834 |
| 596 | 20240508 | 100200 | 12034007550 | 33350 | 33400 | 33450 | 33300 | 6352 |
| 597 | 20240508 | 100100 | 11821985750 | 33450 | 33500 | 33550 | 33400 | 9570 |
| 598 | 20240508 | 100000 | 11501687150 | 33550 | 33550 | 33600 | 33500 | 1225 |
| 599 | 20240508 | 095900 | 11460622400 | 33600 | 33550 | 33600 | 33500 | 1239 |
| 600 | 20240508 | 095800 | 11419058050 | 33550 | 33550 | 33600 | 33550 | 1693 |
| 601 | 20240508 | 095700 | 11362238000 | 33550 | 33750 | 33750 | 33500 | 2829 |
| 602 | 20240508 | 095600 | 11267213650 | 33750 | 33750 | 33800 | 33700 | 2596 |
| 603 | 20240508 | 095500 | 11179616750 | 33800 | 33650 | 33800 | 33650 | 3517 |
| 604 | 20240508 | 095400 | 11060938950 | 33600 | 33450 | 33650 | 33400 | 3104 |
| 605 | 20240508 | 095300 | 10956889500 | 33450 | 33600 | 33600 | 33400 | 5773 |
| 606 | 20240508 | 095200 | 10763377900 | 33600 | 33500 | 33750 | 33500 | 5610 |
| 607 | 20240508 | 095100 | 10574767100 | 33550 | 33450 | 33550 | 33400 | 3330 |
| 608 | 20240508 | 095000 | 10463282150 | 33450 | 33400 | 33500 | 33400 | 2988 |
| 609 | 20240508 | 094900 | 10363345400 | 33400 | 33350 | 33450 | 33350 | 6478 |
| 610 | 20240508 | 094800 | 10147010300 | 33400 | 33350 | 33450 | 33350 | 5516 |
| 611 | 20240508 | 094700 | 9962757800 | 33300 | 33550 | 33550 | 33250 | 25884 |
| 612 | 20240508 | 094600 | 9100237750 | 33500 | 33550 | 33650 | 33450 | 9372 |
| 613 | 20240508 | 094500 | 8786215200 | 33650 | 33550 | 33750 | 33400 | 10805 |
| 614 | 20240508 | 094400 | 8423646200 | 33550 | 33900 | 33950 | 33400 | 21079 |
| 615 | 20240508 | 094300 | 7715342300 | 33900 | 33800 | 33900 | 33800 | 3511 |
| 616 | 20240508 | 094200 | 7596506350 | 33850 | 33850 | 33900 | 33800 | 4676 |
| 617 | 20240508 | 094100 | 7438299900 | 33850 | 33950 | 34050 | 33800 | 7481 |
| 618 | 20240508 | 094000 | 7184254100 | 33950 | 34250 | 34250 | 33700 | 33686 |
| 619 | 20240508 | 093900 | 6041531250 | 34250 | 34500 | 34550 | 34250 | 6534 |
| 620 | 20240508 | 093800 | 5817086600 | 34550 | 34750 | 34750 | 34500 | 5499 |
| 621 | 20240508 | 093700 | 5626768850 | 34750 | 35000 | 35000 | 34700 | 3149 |
| 622 | 20240508 | 093600 | 5517058800 | 34900 | 35100 | 35150 | 34900 | 3619 |
| 623 | 20240508 | 093500 | 5390476850 | 35100 | 35050 | 35100 | 35050 | 2288 |
| 624 | 20240508 | 093400 | 5310230050 | 35100 | 35200 | 35200 | 35100 | 2880 |
| 625 | 20240508 | 093300 | 5209068150 | 35200 | 35150 | 35200 | 35100 | 1827 |
| 626 | 20240508 | 093200 | 5144838400 | 35150 | 35250 | 35250 | 35150 | 2066 |
| 627 | 20240508 | 093100 | 5072126950 | 35250 | 35150 | 35250 | 35150 | 1828 |
| 628 | 20240508 | 093000 | 5007784550 | 35200 | 35100 | 35200 | 35100 | 6164 |
| 629 | 20240508 | 092900 | 4791147800 | 35100 | 35100 | 35150 | 35100 | 1745 |
| 630 | 20240508 | 092800 | 4729822400 | 35100 | 35050 | 35150 | 35050 | 4938 |
| 631 | 20240508 | 092700 | 4556515200 | 35050 | 35250 | 35250 | 35050 | 1739 |
| 632 | 20240508 | 092600 | 4495445300 | 35250 | 34950 | 35250 | 34950 | 9798 |
| 633 | 20240508 | 092500 | 4151455600 | 35000 | 34950 | 35000 | 34900 | 2951 |
| 634 | 20240508 | 092400 | 4048294200 | 34950 | 35050 | 35150 | 34850 | 5066 |
| 635 | 20240508 | 092300 | 3870949150 | 35100 | 35100 | 35150 | 35050 | 2996 |
| 636 | 20240508 | 092200 | 3765841400 | 35100 | 35100 | 35100 | 35050 | 1517 |
| 637 | 20240508 | 092100 | 3712627700 | 35050 | 35100 | 35100 | 35000 | 1496 |
| 638 | 20240508 | 092000 | 3660171300 | 35100 | 35250 | 35250 | 35050 | 3147 |
| 639 | 20240508 | 091900 | 3549593450 | 35250 | 34950 | 35250 | 34950 | 7270 |
| 640 | 20240508 | 091800 | 3294707550 | 34950 | 34900 | 35000 | 34800 | 2859 |
| 641 | 20240508 | 091700 | 3194902450 | 34850 | 34900 | 34950 | 34800 | 1185 |
| 642 | 20240508 | 091600 | 3153611050 | 34950 | 34700 | 34950 | 34700 | 884 |
| 643 | 20240508 | 091500 | 3122812250 | 34700 | 34700 | 34750 | 34600 | 2852 |
| 644 | 20240508 | 091400 | 3023937500 | 34750 | 34650 | 34750 | 34600 | 2778 |
| 645 | 20240508 | 091300 | 2927579950 | 34600 | 34700 | 34700 | 34600 | 5200 |
| 646 | 20240508 | 091200 | 2747275350 | 34700 | 34900 | 34900 | 34700 | 4467 |
| 647 | 20240508 | 091100 | 2592047850 | 34900 | 34950 | 34950 | 34900 | 929 |
| 648 | 20240508 | 091000 | 2559620350 | 34950 | 34950 | 35000 | 34800 | 3064 |
| 649 | 20240508 | 090900 | 2452695550 | 35000 | 35150 | 35200 | 34900 | 9706 |
| 650 | 20240508 | 090800 | 2112380450 | 35150 | 35100 | 35350 | 35100 | 6799 |
| 651 | 20240508 | 090700 | 1873077250 | 35150 | 34900 | 35200 | 34900 | 5467 |
| 652 | 20240508 | 090600 | 1681398800 | 34800 | 34450 | 34800 | 34400 | 4431 |
| 653 | 20240508 | 090500 | 1528167350 | 34450 | 34350 | 34450 | 34300 | 2735 |
| 654 | 20240508 | 090400 | 1434079850 | 34400 | 34250 | 34550 | 34250 | 5517 |
| 655 | 20240508 | 090300 | 1244192700 | 34250 | 34550 | 34700 | 34150 | 8045 |
| 656 | 20240508 | 090200 | 967260650 | 34550 | 34700 | 34750 | 34450 | 6805 |
| 657 | 20240508 | 090100 | 732161800 | 34750 | 34600 | 34800 | 34600 | 1098 |
| 658 | 20240508 | 090000 | 694043000 | 34650 | 35200 | 35200 | 34400 | 19848 |