35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 200700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 1709 |
| 3 | 20240508 | 200600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240508 | 200500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240508 | 200400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240508 | 200300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240508 | 200200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240508 | 200100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240508 | 200000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240508 | 195900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240508 | 195800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240508 | 195700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240508 | 195600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240508 | 195500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240508 | 195400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240508 | 195300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240508 | 195200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240508 | 195100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240508 | 195000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240508 | 194900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240508 | 194800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240508 | 194700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240508 | 194600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240508 | 194500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240508 | 194400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240508 | 194300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240508 | 194200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240508 | 194100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240508 | 194000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240508 | 193900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240508 | 193800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240508 | 193700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 1709 |
| 33 | 20240508 | 193600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240508 | 193500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240508 | 193400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240508 | 193300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240508 | 193200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240508 | 193100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240508 | 193000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240508 | 192900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240508 | 192800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240508 | 192700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240508 | 192600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240508 | 192500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240508 | 192400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240508 | 192300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240508 | 192200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240508 | 192100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240508 | 192000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240508 | 191900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240508 | 191800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240508 | 191700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240508 | 191600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240508 | 191500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240508 | 191400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240508 | 191300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240508 | 191200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240508 | 191100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240508 | 191000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240508 | 190900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240508 | 190800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240508 | 190700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 1709 |
| 63 | 20240508 | 190600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240508 | 190500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240508 | 190400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240508 | 190300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240508 | 190200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240508 | 190100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240508 | 190000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240508 | 185900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240508 | 185800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240508 | 185700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240508 | 185600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240508 | 185500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240508 | 185400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240508 | 185300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240508 | 185200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240508 | 185100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240508 | 185000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240508 | 184900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240508 | 184800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240508 | 184700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240508 | 184600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240508 | 184500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240508 | 184400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240508 | 184300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240508 | 184200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240508 | 184100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240508 | 184000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240508 | 183900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240508 | 183800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240508 | 183700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 1709 |
| 93 | 20240508 | 183600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240508 | 183500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240508 | 183400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240508 | 183300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240508 | 183200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240508 | 183100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240508 | 183000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240508 | 182900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240508 | 182800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240508 | 182700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240508 | 182600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240508 | 182500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240508 | 182400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240508 | 182300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240508 | 182200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240508 | 182100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240508 | 182000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240508 | 181900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240508 | 181800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240508 | 181700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240508 | 181600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240508 | 181500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240508 | 181400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240508 | 181300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240508 | 181200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240508 | 181100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240508 | 181000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240508 | 180900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240508 | 180800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240508 | 180700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 1709 |
| 123 | 20240508 | 180600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240508 | 180500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240508 | 180400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240508 | 180300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240508 | 180200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240508 | 180100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240508 | 180000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240508 | 175900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240508 | 175800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240508 | 175700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240508 | 175600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240508 | 175500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240508 | 175400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240508 | 175300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240508 | 175200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240508 | 175100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240508 | 175000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240508 | 174900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240508 | 174800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240508 | 174700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240508 | 174600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240508 | 174500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240508 | 174400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240508 | 174300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240508 | 174200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240508 | 174100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240508 | 174000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240508 | 173900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240508 | 173800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240508 | 173700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 1709 |
| 153 | 20240508 | 173600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240508 | 173500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240508 | 173400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240508 | 173300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240508 | 173200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240508 | 173100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240508 | 173000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240508 | 172900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240508 | 172800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240508 | 172700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240508 | 172600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240508 | 172500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240508 | 172400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240508 | 172300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240508 | 172200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240508 | 172100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240508 | 172000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240508 | 171900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240508 | 171800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240508 | 171700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240508 | 171600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240508 | 171500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240508 | 171400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240508 | 171300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240508 | 171200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240508 | 171100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240508 | 171000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240508 | 170900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240508 | 170800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240508 | 170700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 1709 |
| 183 | 20240508 | 170600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240508 | 170500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240508 | 170400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240508 | 170300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240508 | 170200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240508 | 170100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240508 | 170000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240508 | 165900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240508 | 165800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240508 | 165700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240508 | 165600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240508 | 165500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240508 | 165400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240508 | 165300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240508 | 165200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240508 | 165100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240508 | 165000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240508 | 164900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240508 | 164800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240508 | 164700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240508 | 164600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20240508 | 164500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20240508 | 164400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20240508 | 164300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20240508 | 164200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20240508 | 164100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20240508 | 164000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20240508 | 163900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240508 | 163800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20240508 | 163700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 1709 |
| 213 | 20240508 | 163600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20240508 | 163500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20240508 | 163400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20240508 | 163300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20240508 | 163200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20240508 | 163100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20240508 | 163000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20240508 | 162900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20240508 | 162800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20240508 | 162700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20240508 | 162600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20240508 | 162500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20240508 | 162400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20240508 | 162300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20240508 | 162200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20240508 | 162100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20240508 | 162000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20240508 | 161900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20240508 | 161800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20240508 | 161700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20240508 | 161600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20240508 | 161500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20240508 | 161400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20240508 | 161300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20240508 | 161200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20240508 | 161100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20240508 | 161000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20240508 | 160900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20240508 | 160800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20240508 | 160700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 1709 |
| 243 | 20240508 | 160600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20240508 | 160500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20240508 | 160400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20240508 | 160300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20240508 | 160200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20240508 | 160100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20240508 | 160000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20240508 | 155900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20240508 | 155800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20240508 | 155700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20240508 | 155600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20240508 | 155500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20240508 | 155400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20240508 | 155300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20240508 | 155200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20240508 | 155100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20240508 | 155000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20240508 | 154900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20240508 | 154800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20240508 | 154700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20240508 | 154600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20240508 | 154500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20240508 | 154400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20240508 | 154300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20240508 | 154200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20240508 | 154100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20240508 | 154000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20240508 | 153900 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20240508 | 153800 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20240508 | 153700 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 1709 |
| 273 | 20240508 | 153600 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20240508 | 153500 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20240508 | 153400 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20240508 | 153300 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20240508 | 153200 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20240508 | 153100 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20240508 | 153000 | 2620233000 | 21800 | 21800 | 21800 | 21800 | 1709 |
| 280 | 20240508 | 152900 | 2582976800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20240508 | 152800 | 2582976800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20240508 | 152700 | 2582976800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20240508 | 152600 | 2582976800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20240508 | 152500 | 2582976800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 285 | 20240508 | 152400 | 2582976800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20240508 | 152300 | 2582976800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20240508 | 152200 | 2582976800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20240508 | 152100 | 2582976800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20240508 | 152000 | 2582976800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20240508 | 151900 | 2582976800 | 21800 | 21800 | 21850 | 21800 | 53 |
| 291 | 20240508 | 151800 | 2581821350 | 21800 | 21800 | 21800 | 21800 | 4 |
| 292 | 20240508 | 151700 | 2581734150 | 21800 | 21850 | 21850 | 21800 | 172 |
| 293 | 20240508 | 151600 | 2577983000 | 21800 | 21850 | 21850 | 21800 | 73 |
| 294 | 20240508 | 151500 | 2576389400 | 21800 | 21800 | 21850 | 21800 | 34 |
| 295 | 20240508 | 151400 | 2575647750 | 21850 | 21800 | 21850 | 21750 | 465 |
| 296 | 20240508 | 151300 | 2565515450 | 21800 | 21850 | 21850 | 21800 | 171 |
| 297 | 20240508 | 151200 | 2561787550 | 21850 | 21850 | 21850 | 21800 | 36 |
| 298 | 20240508 | 151100 | 2561002000 | 21850 | 21750 | 21850 | 21750 | 35 |
| 299 | 20240508 | 151000 | 2560240150 | 21800 | 21750 | 21800 | 21750 | 153 |
| 300 | 20240508 | 150900 | 2556911750 | 21850 | 21800 | 21850 | 21750 | 51 |
| 301 | 20240508 | 150800 | 2555800150 | 21750 | 21850 | 21850 | 21750 | 28 |
| 302 | 20240508 | 150700 | 2555189550 | 21800 | 21850 | 21850 | 21750 | 170 |
| 303 | 20240508 | 150600 | 2551483300 | 21850 | 21850 | 21850 | 21800 | 265 |
| 304 | 20240508 | 150500 | 2545700850 | 21800 | 21800 | 21850 | 21750 | 51 |
| 305 | 20240508 | 150400 | 2544588900 | 21800 | 21800 | 21850 | 21750 | 213 |
| 306 | 20240508 | 150300 | 2539953150 | 21800 | 21800 | 21800 | 21750 | 145 |
| 307 | 20240508 | 150200 | 2536794100 | 21850 | 21750 | 21850 | 21750 | 54 |
| 308 | 20240508 | 150100 | 2535615950 | 21800 | 21850 | 21850 | 21750 | 112 |
| 309 | 20240508 | 150000 | 2533172050 | 21850 | 21750 | 21850 | 21750 | 60 |
| 310 | 20240508 | 145900 | 2531863350 | 21750 | 21750 | 21800 | 21750 | 312 |
| 311 | 20240508 | 145800 | 2525071950 | 21750 | 21750 | 21800 | 21750 | 117 |
| 312 | 20240508 | 145700 | 2522525050 | 21750 | 21800 | 21800 | 21750 | 26 |
| 313 | 20240508 | 145600 | 2521959300 | 21800 | 21850 | 21850 | 21750 | 154 |
| 314 | 20240508 | 145500 | 2518605300 | 21850 | 21750 | 21850 | 21750 | 98 |
| 315 | 20240508 | 145400 | 2516469750 | 21750 | 21800 | 21800 | 21750 | 119 |
| 316 | 20240508 | 145300 | 2513878600 | 21800 | 21750 | 21800 | 21750 | 98 |
| 317 | 20240508 | 145200 | 2511742800 | 21800 | 21750 | 21850 | 21750 | 168 |
| 318 | 20240508 | 145100 | 2508083350 | 21800 | 21750 | 21850 | 21750 | 105 |
| 319 | 20240508 | 145000 | 2505796450 | 21800 | 21800 | 21800 | 21750 | 202 |
| 320 | 20240508 | 144900 | 2501394600 | 21800 | 21800 | 21800 | 21750 | 113 |
| 321 | 20240508 | 144800 | 2498934100 | 21800 | 21850 | 21850 | 21800 | 58 |
| 322 | 20240508 | 144700 | 2497668100 | 21800 | 21850 | 21850 | 21800 | 244 |
| 323 | 20240508 | 144600 | 2492340950 | 21800 | 21850 | 21850 | 21800 | 90 |
| 324 | 20240508 | 144500 | 2490378150 | 21850 | 21850 | 21850 | 21800 | 217 |
| 325 | 20240508 | 144400 | 2485643600 | 21800 | 21850 | 21850 | 21800 | 88 |
| 326 | 20240508 | 144300 | 2483724600 | 21850 | 21800 | 21850 | 21750 | 199 |
| 327 | 20240508 | 144200 | 2479382300 | 21850 | 21800 | 21850 | 21750 | 170 |
| 328 | 20240508 | 144100 | 2475681750 | 21800 | 21750 | 21800 | 21750 | 125 |
| 329 | 20240508 | 144000 | 2472959800 | 21800 | 21750 | 21800 | 21750 | 117 |
| 330 | 20240508 | 143900 | 2470410400 | 21800 | 21750 | 21800 | 21750 | 173 |
| 331 | 20240508 | 143800 | 2466642750 | 21750 | 21800 | 21850 | 21750 | 183 |
| 332 | 20240508 | 143700 | 2462654650 | 21850 | 21850 | 21850 | 21750 | 87 |
| 333 | 20240508 | 143600 | 2460754550 | 21800 | 21800 | 21850 | 21750 | 251 |
| 334 | 20240508 | 143500 | 2455285450 | 21850 | 21850 | 21850 | 21800 | 172 |
| 335 | 20240508 | 143400 | 2451533750 | 21800 | 21850 | 21850 | 21800 | 121 |
| 336 | 20240508 | 143300 | 2448893600 | 21850 | 21800 | 21850 | 21800 | 140 |
| 337 | 20240508 | 143200 | 2445839600 | 21850 | 21800 | 21850 | 21800 | 36 |
| 338 | 20240508 | 143100 | 2445054200 | 21800 | 21800 | 21850 | 21800 | 297 |
| 339 | 20240508 | 143000 | 2438573600 | 21750 | 21800 | 21850 | 21750 | 48 |
| 340 | 20240508 | 142900 | 2437527650 | 21900 | 21900 | 21900 | 21750 | 102 |
| 341 | 20240508 | 142800 | 2435300350 | 21850 | 21800 | 21900 | 21750 | 190 |
| 342 | 20240508 | 142700 | 2431156800 | 21850 | 21850 | 21850 | 21800 | 158 |
| 343 | 20240508 | 142600 | 2427705650 | 21750 | 21800 | 21800 | 21750 | 158 |
| 344 | 20240508 | 142500 | 2424264950 | 21800 | 21800 | 21800 | 21750 | 85 |
| 345 | 20240508 | 142400 | 2422412400 | 21750 | 21850 | 21850 | 21750 | 212 |
| 346 | 20240508 | 142300 | 2417787000 | 21800 | 21900 | 21900 | 21800 | 123 |
| 347 | 20240508 | 142200 | 2415102150 | 21850 | 21750 | 21900 | 21750 | 100 |
| 348 | 20240508 | 142100 | 2412919550 | 21800 | 21850 | 21850 | 21750 | 223 |
| 349 | 20240508 | 142000 | 2408057600 | 21900 | 21850 | 21900 | 21800 | 86 |
| 350 | 20240508 | 141900 | 2406178850 | 21750 | 21850 | 21900 | 21750 | 192 |
| 351 | 20240508 | 141800 | 2401990200 | 21850 | 21800 | 21850 | 21750 | 160 |
| 352 | 20240508 | 141700 | 2398500850 | 21800 | 21850 | 21850 | 21750 | 168 |
| 353 | 20240508 | 141600 | 2394836900 | 21800 | 21900 | 21900 | 21750 | 84 |
| 354 | 20240508 | 141500 | 2393001400 | 21850 | 21850 | 21850 | 21750 | 138 |
| 355 | 20240508 | 141400 | 2389987750 | 21850 | 21900 | 21900 | 21750 | 181 |
| 356 | 20240508 | 141300 | 2386042850 | 21850 | 21900 | 21900 | 21750 | 526 |
| 357 | 20240508 | 141200 | 2374553950 | 21900 | 21800 | 21900 | 21800 | 95 |
| 358 | 20240508 | 141100 | 2372474800 | 21850 | 21800 | 21850 | 21800 | 372 |
| 359 | 20240508 | 141000 | 2364356250 | 21850 | 21800 | 21850 | 21800 | 862 |
| 360 | 20240508 | 140900 | 2345564250 | 21800 | 21800 | 21850 | 21750 | 186 |
| 361 | 20240508 | 140800 | 2341509200 | 21800 | 21800 | 21800 | 21700 | 127 |
| 362 | 20240508 | 140700 | 2338746400 | 21750 | 21800 | 21800 | 21700 | 133 |
| 363 | 20240508 | 140600 | 2335853850 | 21750 | 21800 | 21800 | 21750 | 137 |
| 364 | 20240508 | 140500 | 2332870750 | 21750 | 21700 | 21750 | 21700 | 87 |
| 365 | 20240508 | 140400 | 2330981350 | 21750 | 21750 | 21800 | 21700 | 191 |
| 366 | 20240508 | 140300 | 2326831450 | 21800 | 21800 | 21800 | 21700 | 402 |
| 367 | 20240508 | 140200 | 2318074350 | 21700 | 21700 | 21750 | 21700 | 215 |
| 368 | 20240508 | 140100 | 2313399850 | 21700 | 21750 | 21750 | 21700 | 101 |
| 369 | 20240508 | 140000 | 2311206850 | 21700 | 21700 | 21750 | 21700 | 242 |
| 370 | 20240508 | 135900 | 2305953250 | 21700 | 21700 | 21750 | 21700 | 153 |
| 371 | 20240508 | 135800 | 2302631550 | 21700 | 21700 | 21700 | 21700 | 252 |
| 372 | 20240508 | 135700 | 2297163150 | 21750 | 21700 | 21750 | 21700 | 243 |
| 373 | 20240508 | 135600 | 2291886300 | 21700 | 21700 | 21700 | 21700 | 130 |
| 374 | 20240508 | 135500 | 2289065300 | 21750 | 21700 | 21750 | 21700 | 193 |
| 375 | 20240508 | 135400 | 2284874750 | 21750 | 21750 | 21750 | 21700 | 134 |
| 376 | 20240508 | 135300 | 2281963200 | 21750 | 21750 | 21750 | 21700 | 312 |
| 377 | 20240508 | 135200 | 2275190200 | 21750 | 21700 | 21750 | 21700 | 119 |
| 378 | 20240508 | 135100 | 2272604100 | 21750 | 21800 | 21800 | 21700 | 383 |
| 379 | 20240508 | 135000 | 2264276750 | 21750 | 21750 | 21800 | 21750 | 277 |
| 380 | 20240508 | 134900 | 2258250700 | 21800 | 21750 | 21800 | 21750 | 58 |
| 381 | 20240508 | 134800 | 2256988900 | 21750 | 21750 | 21800 | 21750 | 135 |
| 382 | 20240508 | 134700 | 2254051400 | 21800 | 21750 | 21800 | 21750 | 128 |
| 383 | 20240508 | 134600 | 2251264950 | 21750 | 21800 | 21800 | 21750 | 345 |
| 384 | 20240508 | 134500 | 2243759600 | 21750 | 21750 | 21750 | 21750 | 121 |
| 385 | 20240508 | 134400 | 2241127850 | 21800 | 21800 | 21800 | 21750 | 129 |
| 386 | 20240508 | 134300 | 2238317350 | 21750 | 21800 | 21800 | 21750 | 259 |
| 387 | 20240508 | 134200 | 2232682800 | 21750 | 21800 | 21800 | 21750 | 54 |
| 388 | 20240508 | 134100 | 2231507950 | 21750 | 21750 | 21800 | 21750 | 252 |
| 389 | 20240508 | 134000 | 2226023550 | 21750 | 21750 | 21800 | 21750 | 183 |
| 390 | 20240508 | 133900 | 2222043000 | 21750 | 21750 | 21800 | 21750 | 150 |
| 391 | 20240508 | 133800 | 2218779250 | 21750 | 21800 | 21800 | 21750 | 172 |
| 392 | 20240508 | 133700 | 2215035850 | 21750 | 21750 | 21800 | 21750 | 152 |
| 393 | 20240508 | 133600 | 2211728500 | 21750 | 21700 | 21750 | 21700 | 326 |
| 394 | 20240508 | 133500 | 2204638800 | 21700 | 21750 | 21750 | 21700 | 219 |
| 395 | 20240508 | 133400 | 2199877150 | 21750 | 21750 | 21800 | 21750 | 113 |
| 396 | 20240508 | 133300 | 2197417800 | 21750 | 21750 | 21750 | 21750 | 127 |
| 397 | 20240508 | 133200 | 2194655550 | 21750 | 21750 | 21800 | 21750 | 325 |
| 398 | 20240508 | 133100 | 2187583000 | 21750 | 21750 | 21750 | 21750 | 67 |
| 399 | 20240508 | 133000 | 2186125750 | 21750 | 21800 | 21800 | 21750 | 155 |
| 400 | 20240508 | 132900 | 2182752950 | 21750 | 21800 | 21800 | 21750 | 187 |
| 401 | 20240508 | 132800 | 2178683600 | 21750 | 21700 | 21800 | 21700 | 269 |
| 402 | 20240508 | 132700 | 2172834600 | 21700 | 21700 | 21750 | 21700 | 178 |
| 403 | 20240508 | 132600 | 2168968550 | 21750 | 21700 | 21750 | 21700 | 109 |
| 404 | 20240508 | 132500 | 2166599000 | 21750 | 21800 | 21850 | 21750 | 549 |
| 405 | 20240508 | 132400 | 2154634900 | 21800 | 21800 | 21850 | 21800 | 53 |
| 406 | 20240508 | 132300 | 2153479200 | 21800 | 21850 | 21850 | 21800 | 178 |
| 407 | 20240508 | 132200 | 2149595400 | 21800 | 21800 | 21850 | 21800 | 259 |
| 408 | 20240508 | 132100 | 2143948900 | 21800 | 21800 | 21850 | 21800 | 105 |
| 409 | 20240508 | 132000 | 2141658600 | 21800 | 21800 | 21850 | 21800 | 134 |
| 410 | 20240508 | 131900 | 2138737100 | 21850 | 21800 | 21850 | 21800 | 115 |
| 411 | 20240508 | 131800 | 2136226700 | 21800 | 21800 | 21850 | 21800 | 299 |
| 412 | 20240508 | 131700 | 2129706950 | 21800 | 21850 | 21850 | 21800 | 172 |
| 413 | 20240508 | 131600 | 2125955000 | 21850 | 21800 | 21850 | 21800 | 134 |
| 414 | 20240508 | 131500 | 2123030000 | 21800 | 21850 | 21850 | 21800 | 241 |
| 415 | 20240508 | 131400 | 2117775500 | 21800 | 21850 | 21850 | 21800 | 162 |
| 416 | 20240508 | 131300 | 2114239650 | 21800 | 21850 | 21850 | 21800 | 133 |
| 417 | 20240508 | 131200 | 2111337600 | 21850 | 21800 | 21850 | 21750 | 361 |
| 418 | 20240508 | 131100 | 2103467500 | 21800 | 21850 | 21850 | 21800 | 102 |
| 419 | 20240508 | 131000 | 2101240550 | 21800 | 21900 | 21900 | 21800 | 1306 |
| 420 | 20240508 | 130900 | 2072702800 | 21850 | 21850 | 21900 | 21850 | 101 |
| 421 | 20240508 | 130800 | 2070494700 | 21850 | 21900 | 21950 | 21850 | 173 |
| 422 | 20240508 | 130700 | 2066709750 | 21900 | 21850 | 21900 | 21850 | 182 |
| 423 | 20240508 | 130600 | 2062729400 | 21850 | 21850 | 21900 | 21850 | 71 |
| 424 | 20240508 | 130500 | 2061176900 | 21850 | 21900 | 21900 | 21850 | 213 |
| 425 | 20240508 | 130400 | 2056519250 | 21900 | 21900 | 21900 | 21900 | 119 |
| 426 | 20240508 | 130300 | 2053913150 | 21950 | 21900 | 21950 | 21900 | 584 |
| 427 | 20240508 | 130200 | 2041122300 | 21950 | 22000 | 22000 | 21900 | 82 |
| 428 | 20240508 | 130100 | 2039322500 | 22000 | 22000 | 22000 | 21950 | 284 |
| 429 | 20240508 | 130000 | 2033081300 | 21950 | 21950 | 22000 | 21950 | 151 |
| 430 | 20240508 | 125900 | 2029765300 | 21950 | 21950 | 21950 | 21900 | 68 |
| 431 | 20240508 | 125800 | 2028275150 | 21950 | 21950 | 22000 | 21950 | 192 |
| 432 | 20240508 | 125700 | 2024059150 | 21950 | 21950 | 21950 | 21950 | 78 |
| 433 | 20240508 | 125600 | 2022347050 | 21950 | 21950 | 22000 | 21950 | 193 |
| 434 | 20240508 | 125500 | 2018103350 | 21950 | 21950 | 21950 | 21950 | 161 |
| 435 | 20240508 | 125400 | 2014569400 | 21950 | 21950 | 22000 | 21900 | 132 |
| 436 | 20240508 | 125300 | 2011671650 | 21950 | 21950 | 21950 | 21900 | 65 |
| 437 | 20240508 | 125200 | 2010245350 | 22000 | 21950 | 22000 | 21900 | 63 |
| 438 | 20240508 | 125100 | 2008862750 | 21950 | 21950 | 21950 | 21900 | 171 |
| 439 | 20240508 | 125000 | 2005109350 | 21950 | 21950 | 22000 | 21900 | 65 |
| 440 | 20240508 | 124900 | 2003682700 | 21950 | 21900 | 21950 | 21900 | 105 |
| 441 | 20240508 | 124800 | 2001381900 | 21950 | 21950 | 22000 | 21950 | 154 |
| 442 | 20240508 | 124700 | 1997997500 | 21950 | 21900 | 21950 | 21900 | 293 |
| 443 | 20240508 | 124600 | 1991574200 | 21900 | 21950 | 21950 | 21900 | 81 |
| 444 | 20240508 | 124500 | 1989797750 | 21900 | 21900 | 21950 | 21900 | 95 |
| 445 | 20240508 | 124400 | 1987715050 | 21950 | 21900 | 21950 | 21900 | 303 |
| 446 | 20240508 | 124300 | 1981072100 | 21950 | 21900 | 21950 | 21900 | 249 |
| 447 | 20240508 | 124200 | 1975606650 | 21900 | 21900 | 21950 | 21900 | 161 |
| 448 | 20240508 | 124100 | 1972077100 | 21900 | 21900 | 21900 | 21850 | 49 |
| 449 | 20240508 | 124000 | 1971004500 | 21850 | 21900 | 21950 | 21850 | 216 |
| 450 | 20240508 | 123900 | 1966274800 | 21900 | 21850 | 21900 | 21850 | 131 |
| 451 | 20240508 | 123800 | 1963408400 | 21900 | 21900 | 21950 | 21900 | 60 |
| 452 | 20240508 | 123700 | 1962094100 | 21900 | 21950 | 21950 | 21800 | 254 |
| 453 | 20240508 | 123600 | 1956536550 | 21950 | 21900 | 21950 | 21850 | 45 |
| 454 | 20240508 | 123500 | 1955550800 | 21800 | 21800 | 21900 | 21800 | 226 |
| 455 | 20240508 | 123400 | 1950603050 | 21850 | 21800 | 21850 | 21800 | 90 |
| 456 | 20240508 | 123300 | 1948639000 | 21850 | 21850 | 21900 | 21850 | 184 |
| 457 | 20240508 | 123200 | 1944615250 | 21900 | 21800 | 21900 | 21700 | 1191 |
| 458 | 20240508 | 123100 | 1918687000 | 21750 | 21950 | 22000 | 21750 | 2313 |
| 459 | 20240508 | 123000 | 1868150300 | 21900 | 22000 | 22000 | 21900 | 196 |
| 460 | 20240508 | 122900 | 1863848050 | 22000 | 21950 | 22000 | 21900 | 116 |
| 461 | 20240508 | 122800 | 1861302050 | 22000 | 21950 | 22000 | 21900 | 89 |
| 462 | 20240508 | 122700 | 1859346200 | 21900 | 22000 | 22000 | 21900 | 95 |
| 463 | 20240508 | 122600 | 1857258950 | 21950 | 21950 | 22000 | 21900 | 199 |
| 464 | 20240508 | 122500 | 1852890900 | 22000 | 22000 | 22000 | 22000 | 23 |
| 465 | 20240508 | 122400 | 1852384900 | 21950 | 22000 | 22050 | 21950 | 263 |
| 466 | 20240508 | 122300 | 1846599100 | 22000 | 22000 | 22000 | 21850 | 281 |
| 467 | 20240508 | 122200 | 1840433050 | 22000 | 21950 | 22000 | 21850 | 339 |
| 468 | 20240508 | 122100 | 1833003850 | 21950 | 22000 | 22000 | 21900 | 103 |
| 469 | 20240508 | 122000 | 1830741800 | 22000 | 21900 | 22000 | 21900 | 117 |
| 470 | 20240508 | 121900 | 1828171350 | 21950 | 21950 | 21950 | 21900 | 209 |
| 471 | 20240508 | 121800 | 1823592950 | 21900 | 21950 | 22000 | 21900 | 2346 |
| 472 | 20240508 | 121700 | 1771984750 | 21900 | 21950 | 21950 | 21900 | 230 |
| 473 | 20240508 | 121600 | 1766938650 | 21950 | 21900 | 21950 | 21900 | 783 |
| 474 | 20240508 | 121500 | 1749790650 | 21900 | 21950 | 22000 | 21900 | 58 |
| 475 | 20240508 | 121400 | 1748516350 | 22000 | 21950 | 22000 | 21950 | 247 |
| 476 | 20240508 | 121300 | 1743086550 | 21950 | 21950 | 22000 | 21950 | 184 |
| 477 | 20240508 | 121200 | 1739046450 | 21950 | 21950 | 22000 | 21950 | 97 |
| 478 | 20240508 | 121100 | 1736915700 | 21950 | 21950 | 22000 | 21950 | 249 |
| 479 | 20240508 | 121000 | 1731442350 | 21950 | 21950 | 22000 | 21950 | 72 |
| 480 | 20240508 | 120900 | 1729860400 | 21950 | 21950 | 22000 | 21950 | 140 |
| 481 | 20240508 | 120800 | 1726787350 | 22000 | 21950 | 22000 | 21950 | 154 |
| 482 | 20240508 | 120700 | 1723405450 | 21900 | 21950 | 21950 | 21900 | 88 |
| 483 | 20240508 | 120600 | 1721476400 | 21950 | 21950 | 21950 | 21900 | 120 |
| 484 | 20240508 | 120500 | 1718846350 | 21950 | 21950 | 22000 | 21900 | 192 |
| 485 | 20240508 | 120400 | 1714627700 | 22000 | 21950 | 22000 | 21900 | 1169 |
| 486 | 20240508 | 120300 | 1688970300 | 21950 | 22000 | 22000 | 21950 | 212 |
| 487 | 20240508 | 120200 | 1684315400 | 21950 | 21950 | 22000 | 21950 | 270 |
| 488 | 20240508 | 120100 | 1678383250 | 21950 | 21950 | 21950 | 21900 | 97 |
| 489 | 20240508 | 120000 | 1676256600 | 21950 | 21950 | 22000 | 21950 | 68 |
| 490 | 20240508 | 115900 | 1674762800 | 21900 | 21900 | 22000 | 21850 | 255 |
| 491 | 20240508 | 115800 | 1669178750 | 21900 | 21950 | 21950 | 21900 | 21 |
| 492 | 20240508 | 115700 | 1668718050 | 21850 | 21950 | 22000 | 21850 | 148 |
| 493 | 20240508 | 115600 | 1665472250 | 21900 | 21900 | 21950 | 21900 | 183 |
| 494 | 20240508 | 115500 | 1661463250 | 21850 | 21900 | 22000 | 21850 | 177 |
| 495 | 20240508 | 115400 | 1657591250 | 21900 | 21950 | 22000 | 21850 | 181 |
| 496 | 20240508 | 115300 | 1653621500 | 21950 | 21950 | 21950 | 21900 | 194 |
| 497 | 20240508 | 115200 | 1649366500 | 21900 | 21950 | 21950 | 21850 | 454 |
| 498 | 20240508 | 115100 | 1639411250 | 22000 | 21950 | 22000 | 21950 | 114 |
| 499 | 20240508 | 115000 | 1636906400 | 22000 | 21950 | 22000 | 21950 | 71 |
| 500 | 20240508 | 114900 | 1635346050 | 21900 | 21950 | 21950 | 21900 | 133 |
| 501 | 20240508 | 114800 | 1632429500 | 21950 | 21950 | 22000 | 21900 | 128 |
| 502 | 20240508 | 114700 | 1629621150 | 21950 | 21950 | 21950 | 21950 | 65 |
| 503 | 20240508 | 114600 | 1628194400 | 21900 | 21900 | 21900 | 21850 | 119 |
| 504 | 20240508 | 114500 | 1625590800 | 21850 | 21950 | 21950 | 21850 | 85 |
| 505 | 20240508 | 114400 | 1623730200 | 21850 | 21900 | 21950 | 21850 | 945 |
| 506 | 20240508 | 114300 | 1603074250 | 21900 | 21900 | 22000 | 21900 | 188 |
| 507 | 20240508 | 114200 | 1598951500 | 21900 | 22000 | 22000 | 21900 | 58 |
| 508 | 20240508 | 114100 | 1597677100 | 22000 | 22000 | 22000 | 21900 | 290 |
| 509 | 20240508 | 114000 | 1591309000 | 22000 | 21900 | 22000 | 21900 | 40 |
| 510 | 20240508 | 113900 | 1590430800 | 21950 | 21950 | 21950 | 21900 | 94 |
| 511 | 20240508 | 113800 | 1588369900 | 21900 | 21950 | 22000 | 21900 | 232 |
| 512 | 20240508 | 113700 | 1583277700 | 21900 | 21950 | 21950 | 21900 | 98 |
| 513 | 20240508 | 113600 | 1581128400 | 21950 | 22000 | 22000 | 21900 | 190 |
| 514 | 20240508 | 113500 | 1576960600 | 22000 | 21900 | 22000 | 21900 | 154 |
| 515 | 20240508 | 113400 | 1573577850 | 21900 | 21900 | 22000 | 21900 | 171 |
| 516 | 20240508 | 113300 | 1569826650 | 21950 | 21950 | 21950 | 21900 | 65 |
| 517 | 20240508 | 113200 | 1568402400 | 21950 | 22000 | 22000 | 21900 | 171 |
| 518 | 20240508 | 113100 | 1564643100 | 21900 | 22050 | 22050 | 21900 | 255 |
| 519 | 20240508 | 113000 | 1559033850 | 22050 | 22050 | 22050 | 22000 | 60 |
| 520 | 20240508 | 112900 | 1557713250 | 22000 | 22000 | 22050 | 22000 | 122 |
| 521 | 20240508 | 112800 | 1555027300 | 22000 | 22050 | 22050 | 22000 | 140 |
| 522 | 20240508 | 112700 | 1551946950 | 22050 | 22050 | 22050 | 21900 | 216 |
| 523 | 20240508 | 112600 | 1547194050 | 22050 | 22050 | 22100 | 21950 | 492 |
| 524 | 20240508 | 112500 | 1536380550 | 22050 | 22000 | 22100 | 22000 | 178 |
| 525 | 20240508 | 112400 | 1532454450 | 22050 | 22100 | 22100 | 22000 | 251 |
| 526 | 20240508 | 112300 | 1526919800 | 22000 | 22000 | 22100 | 21950 | 100 |
| 527 | 20240508 | 112200 | 1524718550 | 22050 | 22050 | 22100 | 22000 | 213 |
| 528 | 20240508 | 112100 | 1520023050 | 22000 | 22050 | 22050 | 21950 | 84 |
| 529 | 20240508 | 112000 | 1518176400 | 22000 | 22000 | 22050 | 21950 | 220 |
| 530 | 20240508 | 111900 | 1513335550 | 22050 | 22050 | 22050 | 22000 | 216 |
| 531 | 20240508 | 111800 | 1508574200 | 22050 | 21950 | 22050 | 21950 | 112 |
| 532 | 20240508 | 111700 | 1506110450 | 22000 | 22050 | 22050 | 22000 | 135 |
| 533 | 20240508 | 111600 | 1503139900 | 21950 | 22000 | 22000 | 21950 | 76 |
| 534 | 20240508 | 111500 | 1501470000 | 22000 | 22050 | 22050 | 21950 | 155 |
| 535 | 20240508 | 111400 | 1498057500 | 22050 | 21950 | 22050 | 21950 | 166 |
| 536 | 20240508 | 111300 | 1494411000 | 22000 | 22000 | 22000 | 21950 | 219 |
| 537 | 20240508 | 111200 | 1489595400 | 22000 | 21950 | 22000 | 21950 | 135 |
| 538 | 20240508 | 111100 | 1486627550 | 21950 | 21950 | 22000 | 21900 | 143 |
| 539 | 20240508 | 111000 | 1483489100 | 21950 | 21900 | 21950 | 21900 | 594 |
| 540 | 20240508 | 110900 | 1470457500 | 21950 | 21950 | 21950 | 21900 | 255 |
| 541 | 20240508 | 110800 | 1464861700 | 22000 | 22000 | 22000 | 21950 | 67 |
| 542 | 20240508 | 110700 | 1463390250 | 22000 | 21900 | 22000 | 21900 | 249 |
| 543 | 20240508 | 110600 | 1457930350 | 21950 | 21950 | 21950 | 21900 | 195 |
| 544 | 20240508 | 110500 | 1453651600 | 21900 | 21850 | 21950 | 21850 | 985 |
| 545 | 20240508 | 110400 | 1432101350 | 21900 | 22000 | 22000 | 21900 | 284 |
| 546 | 20240508 | 110300 | 1425873050 | 21900 | 22000 | 22000 | 21900 | 318 |
| 547 | 20240508 | 110200 | 1418890550 | 21950 | 21950 | 22000 | 21900 | 153 |
| 548 | 20240508 | 110100 | 1415533450 | 21950 | 22000 | 22000 | 21950 | 378 |
| 549 | 20240508 | 110000 | 1407223850 | 22100 | 22150 | 22150 | 22000 | 254 |
| 550 | 20240508 | 105900 | 1401622600 | 22200 | 22200 | 22250 | 22050 | 329 |
| 551 | 20240508 | 105800 | 1394342500 | 22200 | 22250 | 22250 | 22100 | 249 |
| 552 | 20240508 | 105700 | 1388828600 | 22200 | 22300 | 22300 | 22200 | 80 |
| 553 | 20240508 | 105600 | 1387048800 | 22250 | 22250 | 22300 | 22150 | 267 |
| 554 | 20240508 | 105500 | 1381120400 | 22200 | 22150 | 22250 | 22150 | 240 |
| 555 | 20240508 | 105400 | 1375785700 | 22300 | 22350 | 22350 | 22200 | 63 |
| 556 | 20240508 | 105300 | 1374384450 | 22350 | 22250 | 22350 | 22200 | 498 |
| 557 | 20240508 | 105200 | 1363281650 | 22300 | 22300 | 22350 | 22300 | 247 |
| 558 | 20240508 | 105100 | 1357763900 | 22250 | 22300 | 22300 | 22250 | 333 |
| 559 | 20240508 | 105000 | 1350342450 | 22300 | 22350 | 22350 | 22250 | 180 |
| 560 | 20240508 | 104900 | 1346328450 | 22350 | 22300 | 22350 | 22200 | 1192 |
| 561 | 20240508 | 104800 | 1319759150 | 22350 | 22300 | 22350 | 22300 | 225 |
| 562 | 20240508 | 104700 | 1314734450 | 22300 | 22300 | 22350 | 22300 | 443 |
| 563 | 20240508 | 104600 | 1304839850 | 22300 | 22350 | 22350 | 22300 | 863 |
| 564 | 20240508 | 104500 | 1285560950 | 22350 | 22350 | 22350 | 22300 | 788 |
| 565 | 20240508 | 104400 | 1267949250 | 22350 | 22250 | 22350 | 22250 | 612 |
| 566 | 20240508 | 104300 | 1254276850 | 22300 | 22250 | 22300 | 22250 | 3633 |
| 567 | 20240508 | 104200 | 1173262700 | 22300 | 22250 | 22300 | 22250 | 504 |
| 568 | 20240508 | 104100 | 1162033900 | 22250 | 22300 | 22300 | 22250 | 247 |
| 569 | 20240508 | 104000 | 1156529950 | 22300 | 22300 | 22300 | 22250 | 443 |
| 570 | 20240508 | 103900 | 1146654650 | 22250 | 22250 | 22300 | 22250 | 240 |
| 571 | 20240508 | 103800 | 1141311550 | 22300 | 22300 | 22300 | 22200 | 358 |
| 572 | 20240508 | 103700 | 1133333650 | 22300 | 22250 | 22300 | 22200 | 546 |
| 573 | 20240508 | 103600 | 1121187550 | 22250 | 22200 | 22250 | 22200 | 288 |
| 574 | 20240508 | 103500 | 1114784150 | 22250 | 22250 | 22250 | 22100 | 257 |
| 575 | 20240508 | 103400 | 1109087800 | 22250 | 22250 | 22250 | 22200 | 377 |
| 576 | 20240508 | 103300 | 1100701050 | 22250 | 22200 | 22250 | 22100 | 199 |
| 577 | 20240508 | 103200 | 1096285950 | 22200 | 22200 | 22200 | 22150 | 440 |
| 578 | 20240508 | 103100 | 1086523300 | 22250 | 22250 | 22250 | 22150 | 552 |
| 579 | 20240508 | 103000 | 1074248750 | 22200 | 22250 | 22300 | 22200 | 202 |
| 580 | 20240508 | 102900 | 1069750550 | 22300 | 22300 | 22300 | 22250 | 260 |
| 581 | 20240508 | 102800 | 1063955250 | 22250 | 22300 | 22300 | 22250 | 354 |
| 582 | 20240508 | 102700 | 1056068050 | 22250 | 22150 | 22250 | 22150 | 237 |
| 583 | 20240508 | 102600 | 1050796750 | 22250 | 22250 | 22250 | 22150 | 406 |
| 584 | 20240508 | 102500 | 1041785300 | 22250 | 22200 | 22250 | 22200 | 520 |
| 585 | 20240508 | 102400 | 1030220900 | 22250 | 22250 | 22250 | 22200 | 188 |
| 586 | 20240508 | 102300 | 1026038000 | 22250 | 22250 | 22300 | 22200 | 323 |
| 587 | 20240508 | 102200 | 1018851900 | 22250 | 22300 | 22300 | 22250 | 368 |
| 588 | 20240508 | 102100 | 1010654100 | 22300 | 22250 | 22300 | 22250 | 905 |
| 589 | 20240508 | 102000 | 990503200 | 22250 | 22300 | 22300 | 22200 | 1484 |
| 590 | 20240508 | 101900 | 957415150 | 22300 | 22250 | 22300 | 22200 | 3333 |
| 591 | 20240508 | 101800 | 883231300 | 22200 | 22150 | 22250 | 22150 | 3411 |
| 592 | 20240508 | 101700 | 807525700 | 22200 | 22150 | 22200 | 22150 | 227 |
| 593 | 20240508 | 101600 | 802486500 | 22200 | 22200 | 22200 | 22150 | 417 |
| 594 | 20240508 | 101500 | 793230700 | 22200 | 22150 | 22200 | 22150 | 350 |
| 595 | 20240508 | 101400 | 785474550 | 22150 | 22150 | 22200 | 22150 | 358 |
| 596 | 20240508 | 101300 | 777532050 | 22150 | 22200 | 22200 | 22150 | 324 |
| 597 | 20240508 | 101200 | 770342550 | 22150 | 22100 | 22150 | 22100 | 1091 |
| 598 | 20240508 | 101100 | 746179200 | 22100 | 22100 | 22150 | 22050 | 284 |
| 599 | 20240508 | 101000 | 739901400 | 22100 | 22100 | 22150 | 22050 | 605 |
| 600 | 20240508 | 100900 | 726529700 | 22150 | 22050 | 22150 | 22050 | 29 |
| 601 | 20240508 | 100800 | 725887550 | 22100 | 22050 | 22150 | 22050 | 364 |
| 602 | 20240508 | 100700 | 717835500 | 22100 | 22100 | 22150 | 22100 | 211 |
| 603 | 20240508 | 100600 | 713169000 | 22150 | 22150 | 22200 | 22100 | 1261 |
| 604 | 20240508 | 100500 | 685287700 | 22150 | 22150 | 22200 | 22100 | 551 |
| 605 | 20240508 | 100400 | 673103100 | 22150 | 22200 | 22200 | 22100 | 420 |
| 606 | 20240508 | 100300 | 663800800 | 22200 | 22150 | 22200 | 22050 | 3307 |
| 607 | 20240508 | 100200 | 590505350 | 22100 | 22100 | 22100 | 22050 | 1066 |
| 608 | 20240508 | 100100 | 566946850 | 22100 | 22000 | 22100 | 22000 | 807 |
| 609 | 20240508 | 100000 | 549124950 | 22100 | 21950 | 22150 | 21900 | 8874 |
| 610 | 20240508 | 095900 | 353376200 | 21950 | 21950 | 21950 | 21900 | 1080 |
| 611 | 20240508 | 095800 | 329672300 | 21900 | 21850 | 21950 | 21800 | 1338 |
| 612 | 20240508 | 095700 | 300371600 | 21850 | 21850 | 21850 | 21700 | 997 |
| 613 | 20240508 | 095600 | 278593750 | 21700 | 21700 | 21800 | 21700 | 2141 |
| 614 | 20240508 | 095500 | 231960450 | 21700 | 21700 | 21700 | 21600 | 226 |
| 615 | 20240508 | 095400 | 227057850 | 21700 | 21650 | 21700 | 21600 | 144 |
| 616 | 20240508 | 095300 | 223938950 | 21650 | 21600 | 21650 | 21600 | 234 |
| 617 | 20240508 | 095200 | 218872950 | 21650 | 21600 | 21650 | 21600 | 577 |
| 618 | 20240508 | 095100 | 206407100 | 21600 | 21600 | 21600 | 21600 | 1 |
| 619 | 20240508 | 095000 | 206385500 | 21650 | 21650 | 21700 | 21650 | 78 |
| 620 | 20240508 | 094900 | 204696750 | 21650 | 21650 | 21650 | 21600 | 35 |
| 621 | 20240508 | 094800 | 203939100 | 21650 | 21650 | 21650 | 21650 | 16 |
| 622 | 20240508 | 094700 | 203592700 | 21650 | 21600 | 21650 | 21600 | 154 |
| 623 | 20240508 | 094600 | 200264250 | 21600 | 21650 | 21650 | 21600 | 21 |
| 624 | 20240508 | 094500 | 199809800 | 21600 | 21600 | 21650 | 21600 | 72 |
| 625 | 20240508 | 094400 | 198252500 | 21650 | 21650 | 21650 | 21650 | 19 |
| 626 | 20240508 | 094300 | 197841150 | 21750 | 21650 | 21750 | 21600 | 279 |
| 627 | 20240508 | 094200 | 191803200 | 21700 | 21750 | 21750 | 21700 | 824 |
| 628 | 20240508 | 094100 | 173920500 | 21700 | 21700 | 21700 | 21700 | 277 |
| 629 | 20240508 | 094000 | 167909600 | 21700 | 21750 | 21750 | 21700 | 166 |
| 630 | 20240508 | 093900 | 164304800 | 21750 | 21700 | 21750 | 21700 | 29 |
| 631 | 20240508 | 093800 | 163675450 | 21750 | 21750 | 21750 | 21750 | 26 |
| 632 | 20240508 | 093700 | 163109950 | 21750 | 21700 | 21750 | 21700 | 81 |
| 633 | 20240508 | 093600 | 161349600 | 21750 | 21750 | 21800 | 21750 | 192 |
| 634 | 20240508 | 093500 | 157172300 | 21700 | 21800 | 21800 | 21700 | 110 |
| 635 | 20240508 | 093400 | 154781650 | 21750 | 21600 | 21750 | 21600 | 1184 |
| 636 | 20240508 | 093300 | 129100800 | 21600 | 21650 | 21650 | 21600 | 146 |
| 637 | 20240508 | 093200 | 125945900 | 21650 | 21600 | 21650 | 21600 | 49 |
| 638 | 20240508 | 093100 | 124886450 | 21600 | 21600 | 21600 | 21600 | 652 |
| 639 | 20240508 | 093000 | 110803250 | 21550 | 21600 | 21600 | 21550 | 37 |
| 640 | 20240508 | 092900 | 110005850 | 21600 | 21600 | 21600 | 21550 | 76 |
| 641 | 20240508 | 092800 | 108365650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 642 | 20240508 | 092700 | 108365650 | 21600 | 21550 | 21600 | 21550 | 54 |
| 643 | 20240508 | 092600 | 107200650 | 21550 | 21550 | 21550 | 21550 | 28 |
| 644 | 20240508 | 092500 | 106597250 | 21600 | 21600 | 21600 | 21600 | 81 |
| 645 | 20240508 | 092400 | 104847650 | 21600 | 21600 | 21600 | 21550 | 56 |
| 646 | 20240508 | 092300 | 103639450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 647 | 20240508 | 092200 | 103639450 | 21650 | 21650 | 21650 | 21650 | 25 |
| 648 | 20240508 | 092100 | 103098200 | 21550 | 21650 | 21650 | 21550 | 1232 |
| 649 | 20240508 | 092000 | 76514000 | 21700 | 21650 | 21700 | 21650 | 82 |
| 650 | 20240508 | 091900 | 74737400 | 21700 | 21650 | 21700 | 21550 | 729 |
| 651 | 20240508 | 091800 | 59022200 | 21700 | 21700 | 21700 | 21700 | 30 |
| 652 | 20240508 | 091700 | 58371200 | 21650 | 21550 | 21650 | 21550 | 861 |
| 653 | 20240508 | 091600 | 39769400 | 21550 | 21500 | 21550 | 21500 | 786 |
| 654 | 20240508 | 091500 | 22866850 | 21500 | 21550 | 21550 | 21500 | 80 |
| 655 | 20240508 | 091400 | 21145550 | 21500 | 21550 | 21550 | 21500 | 57 |
| 656 | 20240508 | 091300 | 19920000 | 21500 | 21500 | 21550 | 21500 | 124 |
| 657 | 20240508 | 091200 | 17252750 | 21500 | 21500 | 21500 | 21500 | 27 |
| 658 | 20240508 | 091100 | 16672250 | 21550 | 21550 | 21550 | 21500 | 75 |
| 659 | 20240508 | 091000 | 15057400 | 21550 | 21500 | 21550 | 21500 | 33 |
| 660 | 20240508 | 090900 | 14347800 | 21550 | 21550 | 21550 | 21500 | 56 |
| 661 | 20240508 | 090800 | 13142400 | 21500 | 21500 | 21550 | 21500 | 151 |
| 662 | 20240508 | 090700 | 9894650 | 21500 | 21500 | 21500 | 21500 | 43 |
| 663 | 20240508 | 090600 | 8970150 | 21450 | 21500 | 21500 | 21450 | 36 |
| 664 | 20240508 | 090500 | 8196650 | 21500 | 21500 | 21500 | 21500 | 4 |
| 665 | 20240508 | 090400 | 8110650 | 21500 | 21500 | 21550 | 21500 | 70 |
| 666 | 20240508 | 090300 | 6604550 | 21450 | 21450 | 21450 | 21450 | 11 |
| 667 | 20240508 | 090200 | 6368600 | 21450 | 21500 | 21500 | 21450 | 160 |
| 668 | 20240508 | 090100 | 2936350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 669 | 20240508 | 090000 | 2936350 | 21550 | 21600 | 21600 | 21550 | 136 |