35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 200700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 8863 |
| 3 | 20240509 | 200600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240509 | 200500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240509 | 200400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240509 | 200300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240509 | 200200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240509 | 200100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240509 | 200000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240509 | 195900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240509 | 195800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240509 | 195700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240509 | 195600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240509 | 195500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240509 | 195400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240509 | 195300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240509 | 195200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240509 | 195100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240509 | 195000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240509 | 194900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240509 | 194800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240509 | 194700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240509 | 194600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240509 | 194500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240509 | 194400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240509 | 194300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240509 | 194200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240509 | 194100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240509 | 194000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240509 | 193900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240509 | 193800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240509 | 193700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 8863 |
| 33 | 20240509 | 193600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240509 | 193500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240509 | 193400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240509 | 193300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240509 | 193200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240509 | 193100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240509 | 193000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240509 | 192900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240509 | 192800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240509 | 192700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240509 | 192600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240509 | 192500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240509 | 192400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240509 | 192300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240509 | 192200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240509 | 192100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240509 | 192000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240509 | 191900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240509 | 191800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240509 | 191700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240509 | 191600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240509 | 191500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240509 | 191400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240509 | 191300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240509 | 191200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240509 | 191100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240509 | 191000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240509 | 190900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240509 | 190800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240509 | 190700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 8863 |
| 63 | 20240509 | 190600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240509 | 190500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240509 | 190400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240509 | 190300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240509 | 190200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240509 | 190100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240509 | 190000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240509 | 185900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240509 | 185800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240509 | 185700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240509 | 185600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240509 | 185500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240509 | 185400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240509 | 185300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240509 | 185200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240509 | 185100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240509 | 185000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240509 | 184900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240509 | 184800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240509 | 184700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240509 | 184600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240509 | 184500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240509 | 184400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240509 | 184300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240509 | 184200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240509 | 184100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240509 | 184000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240509 | 183900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240509 | 183800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240509 | 183700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 8863 |
| 93 | 20240509 | 183600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240509 | 183500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240509 | 183400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240509 | 183300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240509 | 183200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240509 | 183100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240509 | 183000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240509 | 182900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240509 | 182800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240509 | 182700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240509 | 182600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240509 | 182500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240509 | 182400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240509 | 182300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240509 | 182200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240509 | 182100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240509 | 182000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240509 | 181900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240509 | 181800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240509 | 181700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240509 | 181600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240509 | 181500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240509 | 181400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240509 | 181300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240509 | 181200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240509 | 181100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240509 | 181000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240509 | 180900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240509 | 180800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240509 | 180700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 8863 |
| 123 | 20240509 | 180600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240509 | 180500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240509 | 180400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240509 | 180300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240509 | 180200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240509 | 180100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240509 | 180000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240509 | 175900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240509 | 175800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240509 | 175700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240509 | 175600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240509 | 175500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240509 | 175400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240509 | 175300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240509 | 175200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240509 | 175100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240509 | 175000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240509 | 174900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240509 | 174800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240509 | 174700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240509 | 174600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240509 | 174500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240509 | 174400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240509 | 174300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240509 | 174200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240509 | 174100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240509 | 174000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240509 | 173900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240509 | 173800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240509 | 173700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 8863 |
| 153 | 20240509 | 173600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240509 | 173500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240509 | 173400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240509 | 173300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240509 | 173200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240509 | 173100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240509 | 173000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240509 | 172900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240509 | 172800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240509 | 172700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240509 | 172600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240509 | 172500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240509 | 172400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240509 | 172300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240509 | 172200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240509 | 172100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240509 | 172000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240509 | 171900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240509 | 171800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240509 | 171700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240509 | 171600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240509 | 171500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240509 | 171400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240509 | 171300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240509 | 171200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240509 | 171100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240509 | 171000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240509 | 170900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240509 | 170800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240509 | 170700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 8863 |
| 183 | 20240509 | 170600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240509 | 170500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240509 | 170400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240509 | 170300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240509 | 170200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240509 | 170100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240509 | 170000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240509 | 165900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240509 | 165800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240509 | 165700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240509 | 165600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240509 | 165500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240509 | 165400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240509 | 165300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240509 | 165200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240509 | 165100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240509 | 165000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240509 | 164900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240509 | 164800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240509 | 164700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240509 | 164600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240509 | 164500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240509 | 164400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240509 | 164300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240509 | 164200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240509 | 164100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240509 | 164000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240509 | 163900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240509 | 163800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240509 | 163700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 8863 |
| 213 | 20240509 | 163600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240509 | 163500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240509 | 163400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240509 | 163300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240509 | 163200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240509 | 163100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240509 | 163000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240509 | 162900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240509 | 162800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240509 | 162700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240509 | 162600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20240509 | 162500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20240509 | 162400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20240509 | 162300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240509 | 162200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240509 | 162100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240509 | 162000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20240509 | 161900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20240509 | 161800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20240509 | 161700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20240509 | 161600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20240509 | 161500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20240509 | 161400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20240509 | 161300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20240509 | 161200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20240509 | 161100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20240509 | 161000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20240509 | 160900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20240509 | 160800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20240509 | 160700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 8863 |
| 243 | 20240509 | 160600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20240509 | 160500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20240509 | 160400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20240509 | 160300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20240509 | 160200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20240509 | 160100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20240509 | 160000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20240509 | 155900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20240509 | 155800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20240509 | 155700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20240509 | 155600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20240509 | 155500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20240509 | 155400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20240509 | 155300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20240509 | 155200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20240509 | 155100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20240509 | 155000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20240509 | 154900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20240509 | 154800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20240509 | 154700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20240509 | 154600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20240509 | 154500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20240509 | 154400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20240509 | 154300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20240509 | 154200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20240509 | 154100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20240509 | 154000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20240509 | 153900 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20240509 | 153800 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20240509 | 153700 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 8863 |
| 273 | 20240509 | 153600 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20240509 | 153500 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20240509 | 153400 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20240509 | 153300 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20240509 | 153200 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20240509 | 153100 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20240509 | 153000 | 3403288550 | 21750 | 21750 | 21750 | 21750 | 8863 |
| 280 | 20240509 | 152900 | 3210518300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20240509 | 152800 | 3210518300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20240509 | 152700 | 3210518300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20240509 | 152600 | 3210518300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20240509 | 152500 | 3210518300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20240509 | 152400 | 3210518300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20240509 | 152300 | 3210518300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20240509 | 152200 | 3210518300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20240509 | 152100 | 3210518300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20240509 | 152000 | 3210518300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20240509 | 151900 | 3210518300 | 21700 | 21750 | 21750 | 21700 | 80 |
| 291 | 20240509 | 151800 | 3208780900 | 21700 | 21650 | 21700 | 21650 | 139 |
| 292 | 20240509 | 151700 | 3205767150 | 21750 | 21650 | 21750 | 21650 | 139 |
| 293 | 20240509 | 151600 | 3202753000 | 21650 | 21750 | 21750 | 21650 | 128 |
| 294 | 20240509 | 151500 | 3199981100 | 21750 | 21650 | 21750 | 21650 | 156 |
| 295 | 20240509 | 151400 | 3196599600 | 21600 | 21700 | 21700 | 21600 | 170 |
| 296 | 20240509 | 151300 | 3192915450 | 21650 | 21600 | 21700 | 21600 | 368 |
| 297 | 20240509 | 151200 | 3184947050 | 21650 | 21650 | 21700 | 21600 | 203 |
| 298 | 20240509 | 151100 | 3180547200 | 21700 | 21650 | 21700 | 21600 | 844 |
| 299 | 20240509 | 151000 | 3162275300 | 21700 | 21650 | 21700 | 21650 | 202 |
| 300 | 20240509 | 150900 | 3157901700 | 21700 | 21700 | 21700 | 21650 | 208 |
| 301 | 20240509 | 150800 | 3153396600 | 21700 | 21650 | 21700 | 21650 | 166 |
| 302 | 20240509 | 150700 | 3149798950 | 21700 | 21700 | 21700 | 21650 | 164 |
| 303 | 20240509 | 150600 | 3146247700 | 21700 | 21650 | 21700 | 21650 | 134 |
| 304 | 20240509 | 150500 | 3143344450 | 21700 | 21700 | 21700 | 21650 | 272 |
| 305 | 20240509 | 150400 | 3137453600 | 21700 | 21650 | 21700 | 21650 | 103 |
| 306 | 20240509 | 150300 | 3135222150 | 21700 | 21700 | 21700 | 21650 | 95 |
| 307 | 20240509 | 150200 | 3133164200 | 21700 | 21700 | 21700 | 21650 | 144 |
| 308 | 20240509 | 150100 | 3130043900 | 21700 | 21650 | 21700 | 21650 | 357 |
| 309 | 20240509 | 150000 | 3122313550 | 21700 | 21650 | 21700 | 21650 | 102 |
| 310 | 20240509 | 145900 | 3120103800 | 21700 | 21700 | 21750 | 21650 | 170 |
| 311 | 20240509 | 145800 | 3116416000 | 21750 | 21700 | 21750 | 21700 | 78 |
| 312 | 20240509 | 145700 | 3114723200 | 21700 | 21700 | 21700 | 21700 | 247 |
| 313 | 20240509 | 145600 | 3109363300 | 21700 | 21750 | 21750 | 21700 | 318 |
| 314 | 20240509 | 145500 | 3102450600 | 21750 | 21750 | 21750 | 21700 | 194 |
| 315 | 20240509 | 145400 | 3098238450 | 21750 | 21700 | 21750 | 21700 | 220 |
| 316 | 20240509 | 145300 | 3093462250 | 21700 | 21700 | 21700 | 21700 | 131 |
| 317 | 20240509 | 145200 | 3090619550 | 21700 | 21700 | 21750 | 21650 | 551 |
| 318 | 20240509 | 145100 | 3078641950 | 21700 | 21700 | 21700 | 21650 | 194 |
| 319 | 20240509 | 145000 | 3074432950 | 21700 | 21700 | 21700 | 21700 | 207 |
| 320 | 20240509 | 144900 | 3069941050 | 21700 | 21700 | 21700 | 21700 | 163 |
| 321 | 20240509 | 144800 | 3066403950 | 21700 | 21700 | 21700 | 21700 | 58 |
| 322 | 20240509 | 144700 | 3065145350 | 21700 | 21700 | 21700 | 21700 | 207 |
| 323 | 20240509 | 144600 | 3060653450 | 21700 | 21700 | 21700 | 21700 | 142 |
| 324 | 20240509 | 144500 | 3057572050 | 21700 | 21750 | 21750 | 21700 | 136 |
| 325 | 20240509 | 144400 | 3054618350 | 21700 | 21700 | 21700 | 21700 | 195 |
| 326 | 20240509 | 144300 | 3050386850 | 21700 | 21700 | 21750 | 21700 | 118 |
| 327 | 20240509 | 144200 | 3047825300 | 21750 | 21700 | 21750 | 21650 | 264 |
| 328 | 20240509 | 144100 | 3042102500 | 21700 | 21700 | 21700 | 21700 | 82 |
| 329 | 20240509 | 144000 | 3040323100 | 21750 | 21700 | 21750 | 21650 | 259 |
| 330 | 20240509 | 143900 | 3034702550 | 21700 | 21700 | 21700 | 21650 | 106 |
| 331 | 20240509 | 143800 | 3032403150 | 21700 | 21650 | 21700 | 21650 | 118 |
| 332 | 20240509 | 143700 | 3029843350 | 21700 | 21700 | 21750 | 21700 | 282 |
| 333 | 20240509 | 143600 | 3023722350 | 21700 | 21700 | 21750 | 21700 | 61 |
| 334 | 20240509 | 143500 | 3022397000 | 21700 | 21700 | 21750 | 21700 | 396 |
| 335 | 20240509 | 143400 | 3013794900 | 21700 | 21700 | 21700 | 21700 | 32 |
| 336 | 20240509 | 143300 | 3013100500 | 21700 | 21700 | 21700 | 21700 | 262 |
| 337 | 20240509 | 143200 | 3007415100 | 21700 | 21700 | 21700 | 21700 | 17 |
| 338 | 20240509 | 143100 | 3007046200 | 21700 | 21700 | 21750 | 21700 | 278 |
| 339 | 20240509 | 143000 | 3001012400 | 21650 | 21700 | 21700 | 21650 | 197 |
| 340 | 20240509 | 142900 | 2996744700 | 21650 | 21650 | 21700 | 21650 | 167 |
| 341 | 20240509 | 142800 | 2993127550 | 21650 | 21700 | 21700 | 21650 | 160 |
| 342 | 20240509 | 142700 | 2989662600 | 21650 | 21700 | 21700 | 21650 | 117 |
| 343 | 20240509 | 142600 | 2987129500 | 21650 | 21700 | 21750 | 21650 | 233 |
| 344 | 20240509 | 142500 | 2982075450 | 21700 | 21650 | 21800 | 21650 | 106 |
| 345 | 20240509 | 142400 | 2979772750 | 21750 | 21650 | 21800 | 21650 | 329 |
| 346 | 20240509 | 142300 | 2972631900 | 21650 | 21650 | 21700 | 21650 | 437 |
| 347 | 20240509 | 142200 | 2963170800 | 21650 | 21700 | 21700 | 21650 | 68 |
| 348 | 20240509 | 142100 | 2961698100 | 21650 | 21650 | 21650 | 21600 | 248 |
| 349 | 20240509 | 142000 | 2956330200 | 21650 | 21650 | 21650 | 21650 | 18 |
| 350 | 20240509 | 141900 | 2955940500 | 21650 | 21700 | 21700 | 21650 | 220 |
| 351 | 20240509 | 141800 | 2951175500 | 21750 | 21650 | 21750 | 21650 | 82 |
| 352 | 20240509 | 141700 | 2949396000 | 21650 | 21650 | 21700 | 21650 | 107 |
| 353 | 20240509 | 141600 | 2947078900 | 21700 | 21700 | 21750 | 21650 | 361 |
| 354 | 20240509 | 141500 | 2939247400 | 21650 | 21700 | 21700 | 21650 | 125 |
| 355 | 20240509 | 141400 | 2936537050 | 21650 | 21700 | 21700 | 21650 | 142 |
| 356 | 20240509 | 141300 | 2933456400 | 21700 | 21650 | 21750 | 21650 | 135 |
| 357 | 20240509 | 141200 | 2930529400 | 21650 | 21700 | 21700 | 21650 | 159 |
| 358 | 20240509 | 141100 | 2927083850 | 21750 | 21600 | 21750 | 21600 | 473 |
| 359 | 20240509 | 141000 | 2916813100 | 21600 | 21600 | 21600 | 21600 | 25 |
| 360 | 20240509 | 140900 | 2916273100 | 21650 | 21650 | 21650 | 21600 | 168 |
| 361 | 20240509 | 140800 | 2912643000 | 21650 | 21600 | 21650 | 21600 | 272 |
| 362 | 20240509 | 140700 | 2906767150 | 21600 | 21600 | 21650 | 21600 | 259 |
| 363 | 20240509 | 140600 | 2901172000 | 21650 | 21650 | 21650 | 21600 | 152 |
| 364 | 20240509 | 140500 | 2897887150 | 21650 | 21600 | 21650 | 21600 | 279 |
| 365 | 20240509 | 140400 | 2891853100 | 21600 | 21600 | 21700 | 21600 | 455 |
| 366 | 20240509 | 140300 | 2882007850 | 21650 | 21600 | 21650 | 21600 | 198 |
| 367 | 20240509 | 140200 | 2877722450 | 21600 | 21700 | 21700 | 21600 | 182 |
| 368 | 20240509 | 140100 | 2873782550 | 21600 | 21700 | 21700 | 21600 | 265 |
| 369 | 20240509 | 140000 | 2868047650 | 21650 | 21650 | 21650 | 21650 | 365 |
| 370 | 20240509 | 135900 | 2860145400 | 21650 | 21650 | 21650 | 21650 | 266 |
| 371 | 20240509 | 135800 | 2854386500 | 21650 | 21650 | 21650 | 21600 | 178 |
| 372 | 20240509 | 135700 | 2850533350 | 21600 | 21600 | 21650 | 21600 | 585 |
| 373 | 20240509 | 135600 | 2837881750 | 21650 | 21650 | 21650 | 21650 | 165 |
| 374 | 20240509 | 135500 | 2834309500 | 21650 | 21650 | 21650 | 21650 | 342 |
| 375 | 20240509 | 135400 | 2826905200 | 21650 | 21650 | 21650 | 21650 | 244 |
| 376 | 20240509 | 135300 | 2821622600 | 21650 | 21650 | 21650 | 21650 | 306 |
| 377 | 20240509 | 135200 | 2814997700 | 21650 | 21650 | 21700 | 21650 | 108 |
| 378 | 20240509 | 135100 | 2812657200 | 21650 | 21650 | 21700 | 21650 | 224 |
| 379 | 20240509 | 135000 | 2807806650 | 21650 | 21700 | 21700 | 21650 | 380 |
| 380 | 20240509 | 134900 | 2799576350 | 21650 | 21700 | 21700 | 21650 | 288 |
| 381 | 20240509 | 134800 | 2793333800 | 21650 | 21700 | 21700 | 21650 | 234 |
| 382 | 20240509 | 134700 | 2788256600 | 21700 | 21700 | 21750 | 21700 | 319 |
| 383 | 20240509 | 134600 | 2781332700 | 21700 | 21750 | 21750 | 21700 | 50 |
| 384 | 20240509 | 134500 | 2780247650 | 21700 | 21700 | 21750 | 21700 | 500 |
| 385 | 20240509 | 134400 | 2769392750 | 21700 | 21650 | 21750 | 21650 | 355 |
| 386 | 20240509 | 134300 | 2761687750 | 21650 | 21650 | 21650 | 21650 | 378 |
| 387 | 20240509 | 134200 | 2753504050 | 21650 | 21650 | 21650 | 21650 | 177 |
| 388 | 20240509 | 134100 | 2749672000 | 21650 | 21650 | 21650 | 21650 | 303 |
| 389 | 20240509 | 134000 | 2743112050 | 21650 | 21650 | 21700 | 21600 | 188 |
| 390 | 20240509 | 133900 | 2739036750 | 21600 | 21600 | 21650 | 21600 | 331 |
| 391 | 20240509 | 133800 | 2731879250 | 21650 | 21700 | 21700 | 21600 | 201 |
| 392 | 20240509 | 133700 | 2727528050 | 21650 | 21600 | 21700 | 21600 | 334 |
| 393 | 20240509 | 133600 | 2720298800 | 21600 | 21650 | 21650 | 21600 | 303 |
| 394 | 20240509 | 133500 | 2713743400 | 21700 | 21600 | 21700 | 21600 | 155 |
| 395 | 20240509 | 133400 | 2710389300 | 21650 | 21600 | 21700 | 21600 | 418 |
| 396 | 20240509 | 133300 | 2701335150 | 21650 | 21650 | 21650 | 21600 | 266 |
| 397 | 20240509 | 133200 | 2695576700 | 21650 | 21650 | 21650 | 21650 | 209 |
| 398 | 20240509 | 133100 | 2691051850 | 21650 | 21650 | 21700 | 21650 | 291 |
| 399 | 20240509 | 133000 | 2684746550 | 21700 | 21650 | 21700 | 21650 | 139 |
| 400 | 20240509 | 132900 | 2681731300 | 21650 | 21650 | 21700 | 21650 | 494 |
| 401 | 20240509 | 132800 | 2671017550 | 21650 | 21700 | 21700 | 21650 | 134 |
| 402 | 20240509 | 132700 | 2668110250 | 21650 | 21750 | 21750 | 21650 | 378 |
| 403 | 20240509 | 132600 | 2659902000 | 21750 | 21750 | 21750 | 21750 | 197 |
| 404 | 20240509 | 132500 | 2655617250 | 21750 | 21750 | 21750 | 21750 | 243 |
| 405 | 20240509 | 132400 | 2650332000 | 21750 | 21750 | 21800 | 21750 | 308 |
| 406 | 20240509 | 132300 | 2643631500 | 21750 | 21750 | 21750 | 21750 | 190 |
| 407 | 20240509 | 132200 | 2639499000 | 21750 | 21750 | 21750 | 21750 | 251 |
| 408 | 20240509 | 132100 | 2634039750 | 21750 | 21800 | 21800 | 21750 | 259 |
| 409 | 20240509 | 132000 | 2628397050 | 21800 | 21700 | 21800 | 21700 | 561 |
| 410 | 20240509 | 131900 | 2616199150 | 21700 | 21750 | 21750 | 21700 | 1276 |
| 411 | 20240509 | 131800 | 2588508900 | 21750 | 21750 | 21850 | 21700 | 1869 |
| 412 | 20240509 | 131700 | 2547855200 | 21800 | 21800 | 21850 | 21800 | 1090 |
| 413 | 20240509 | 131600 | 2524088200 | 21800 | 21800 | 21850 | 21800 | 147 |
| 414 | 20240509 | 131500 | 2520882400 | 21800 | 21800 | 21800 | 21800 | 401 |
| 415 | 20240509 | 131400 | 2512140600 | 21850 | 21800 | 21850 | 21800 | 195 |
| 416 | 20240509 | 131300 | 2507888850 | 21800 | 21850 | 21850 | 21800 | 102 |
| 417 | 20240509 | 131200 | 2505664500 | 21800 | 21850 | 21900 | 21800 | 844 |
| 418 | 20240509 | 131100 | 2487226600 | 21850 | 21850 | 21900 | 21850 | 319 |
| 419 | 20240509 | 131000 | 2480256350 | 21850 | 21900 | 21900 | 21850 | 276 |
| 420 | 20240509 | 130900 | 2474223050 | 21900 | 21900 | 21900 | 21850 | 209 |
| 421 | 20240509 | 130800 | 2469649250 | 21900 | 21900 | 21900 | 21900 | 213 |
| 422 | 20240509 | 130700 | 2464984550 | 21900 | 21900 | 21950 | 21900 | 252 |
| 423 | 20240509 | 130600 | 2459465700 | 21900 | 21900 | 21900 | 21900 | 1 |
| 424 | 20240509 | 130500 | 2459443800 | 21900 | 21900 | 21900 | 21900 | 207 |
| 425 | 20240509 | 130400 | 2454910500 | 21850 | 21850 | 21900 | 21850 | 78 |
| 426 | 20240509 | 130300 | 2453204950 | 21900 | 21900 | 21900 | 21900 | 461 |
| 427 | 20240509 | 130200 | 2443109050 | 21900 | 21900 | 21950 | 21900 | 155 |
| 428 | 20240509 | 130100 | 2439714200 | 21900 | 21900 | 21950 | 21900 | 225 |
| 429 | 20240509 | 130000 | 2434785500 | 21900 | 21950 | 21950 | 21900 | 43 |
| 430 | 20240509 | 125900 | 2433843750 | 21950 | 21800 | 21950 | 21800 | 652 |
| 431 | 20240509 | 125800 | 2419570700 | 21850 | 21850 | 21850 | 21850 | 70 |
| 432 | 20240509 | 125700 | 2418041200 | 21850 | 21850 | 21850 | 21850 | 122 |
| 433 | 20240509 | 125600 | 2415375500 | 21850 | 21850 | 21900 | 21850 | 340 |
| 434 | 20240509 | 125500 | 2407945850 | 21850 | 21800 | 21850 | 21800 | 158 |
| 435 | 20240509 | 125400 | 2404493750 | 21750 | 21800 | 21850 | 21750 | 117 |
| 436 | 20240509 | 125300 | 2401939650 | 21800 | 21800 | 21800 | 21800 | 251 |
| 437 | 20240509 | 125200 | 2396467850 | 21800 | 21800 | 21800 | 21800 | 147 |
| 438 | 20240509 | 125100 | 2393263250 | 21850 | 21800 | 21850 | 21800 | 200 |
| 439 | 20240509 | 125000 | 2388903000 | 21800 | 21850 | 21850 | 21800 | 4 |
| 440 | 20240509 | 124900 | 2388815700 | 21850 | 21850 | 21850 | 21800 | 314 |
| 441 | 20240509 | 124800 | 2381956950 | 21850 | 21850 | 21850 | 21850 | 105 |
| 442 | 20240509 | 124700 | 2379662700 | 21850 | 21850 | 21850 | 21850 | 112 |
| 443 | 20240509 | 124600 | 2377215500 | 21850 | 21850 | 21850 | 21850 | 173 |
| 444 | 20240509 | 124500 | 2373435450 | 21850 | 21800 | 21900 | 21800 | 83 |
| 445 | 20240509 | 124400 | 2371621900 | 21800 | 21900 | 21900 | 21800 | 304 |
| 446 | 20240509 | 124300 | 2364978000 | 21850 | 21850 | 21850 | 21850 | 87 |
| 447 | 20240509 | 124200 | 2363077050 | 21850 | 21850 | 21900 | 21850 | 218 |
| 448 | 20240509 | 124100 | 2358313700 | 21850 | 21850 | 21900 | 21850 | 95 |
| 449 | 20240509 | 124000 | 2356237350 | 21850 | 21850 | 21850 | 21850 | 105 |
| 450 | 20240509 | 123900 | 2353943100 | 21850 | 21850 | 21850 | 21850 | 280 |
| 451 | 20240509 | 123800 | 2347825100 | 21850 | 21800 | 21850 | 21800 | 142 |
| 452 | 20240509 | 123700 | 2344723050 | 21800 | 21850 | 21850 | 21800 | 288 |
| 453 | 20240509 | 123600 | 2338430400 | 21850 | 21850 | 21900 | 21800 | 254 |
| 454 | 20240509 | 123500 | 2332880150 | 21800 | 21800 | 21800 | 21800 | 240 |
| 455 | 20240509 | 123400 | 2327648150 | 21800 | 21800 | 21800 | 21800 | 57 |
| 456 | 20240509 | 123300 | 2326405550 | 21800 | 21800 | 21850 | 21800 | 212 |
| 457 | 20240509 | 123200 | 2321781950 | 21800 | 21800 | 21800 | 21800 | 172 |
| 458 | 20240509 | 123100 | 2318032350 | 21800 | 21800 | 21800 | 21800 | 113 |
| 459 | 20240509 | 123000 | 2315568950 | 21800 | 21800 | 21800 | 21750 | 141 |
| 460 | 20240509 | 122900 | 2312495650 | 21800 | 21800 | 21800 | 21750 | 239 |
| 461 | 20240509 | 122800 | 2307287500 | 21850 | 21750 | 21850 | 21750 | 98 |
| 462 | 20240509 | 122700 | 2305151000 | 21800 | 21800 | 21800 | 21800 | 270 |
| 463 | 20240509 | 122600 | 2299265000 | 21800 | 21800 | 21800 | 21800 | 13 |
| 464 | 20240509 | 122500 | 2298981600 | 21800 | 21800 | 21800 | 21800 | 298 |
| 465 | 20240509 | 122400 | 2292485200 | 21800 | 21850 | 21850 | 21800 | 79 |
| 466 | 20240509 | 122300 | 2290761350 | 21850 | 21850 | 21900 | 21800 | 546 |
| 467 | 20240509 | 122200 | 2278815000 | 21800 | 21800 | 21850 | 21800 | 80 |
| 468 | 20240509 | 122100 | 2277069800 | 21800 | 21850 | 21850 | 21800 | 186 |
| 469 | 20240509 | 122000 | 2273014150 | 21850 | 21850 | 21900 | 21850 | 208 |
| 470 | 20240509 | 121900 | 2268468850 | 21850 | 21850 | 21850 | 21800 | 78 |
| 471 | 20240509 | 121800 | 2266766650 | 21850 | 21800 | 21850 | 21800 | 405 |
| 472 | 20240509 | 121700 | 2257928850 | 21800 | 21850 | 21850 | 21800 | 225 |
| 473 | 20240509 | 121600 | 2253020350 | 21800 | 21800 | 21800 | 21800 | 135 |
| 474 | 20240509 | 121500 | 2250077350 | 21850 | 21850 | 21850 | 21800 | 208 |
| 475 | 20240509 | 121400 | 2245536550 | 21800 | 21800 | 21800 | 21800 | 146 |
| 476 | 20240509 | 121300 | 2242353750 | 21800 | 21800 | 21800 | 21800 | 239 |
| 477 | 20240509 | 121200 | 2237143550 | 21800 | 21800 | 21800 | 21800 | 48 |
| 478 | 20240509 | 121100 | 2236097150 | 21800 | 21850 | 21850 | 21800 | 84 |
| 479 | 20240509 | 121000 | 2234265200 | 21900 | 21850 | 21900 | 21800 | 196 |
| 480 | 20240509 | 120900 | 2229986650 | 21850 | 21850 | 21850 | 21800 | 251 |
| 481 | 20240509 | 120800 | 2224504550 | 21850 | 21800 | 21850 | 21800 | 518 |
| 482 | 20240509 | 120700 | 2213187450 | 21800 | 21750 | 21850 | 21750 | 152 |
| 483 | 20240509 | 120600 | 2209873050 | 21750 | 21800 | 21800 | 21750 | 271 |
| 484 | 20240509 | 120500 | 2203967350 | 21800 | 21850 | 21850 | 21800 | 76 |
| 485 | 20240509 | 120400 | 2202310500 | 21850 | 21850 | 21850 | 21800 | 159 |
| 486 | 20240509 | 120300 | 2198838500 | 21850 | 21800 | 21850 | 21800 | 273 |
| 487 | 20240509 | 120200 | 2192875650 | 21800 | 21800 | 21850 | 21800 | 936 |
| 488 | 20240509 | 120100 | 2172442050 | 21800 | 21800 | 21800 | 21800 | 110 |
| 489 | 20240509 | 120000 | 2170044050 | 21800 | 21800 | 21800 | 21750 | 51 |
| 490 | 20240509 | 115900 | 2168932750 | 21750 | 21800 | 21800 | 21750 | 324 |
| 491 | 20240509 | 115800 | 2161880100 | 21800 | 21800 | 21800 | 21800 | 190 |
| 492 | 20240509 | 115700 | 2157738100 | 21800 | 21800 | 21800 | 21800 | 173 |
| 493 | 20240509 | 115600 | 2153966700 | 21800 | 21800 | 21800 | 21800 | 112 |
| 494 | 20240509 | 115500 | 2151525100 | 21800 | 21800 | 21800 | 21800 | 216 |
| 495 | 20240509 | 115400 | 2146816300 | 21850 | 21800 | 21850 | 21800 | 337 |
| 496 | 20240509 | 115300 | 2139461450 | 21850 | 21800 | 21850 | 21800 | 111 |
| 497 | 20240509 | 115200 | 2137036350 | 21800 | 21800 | 21850 | 21800 | 328 |
| 498 | 20240509 | 115100 | 2129884000 | 21850 | 21850 | 21850 | 21800 | 438 |
| 499 | 20240509 | 115000 | 2120318800 | 21800 | 21800 | 21800 | 21800 | 198 |
| 500 | 20240509 | 114900 | 2116002400 | 21800 | 21850 | 21850 | 21800 | 155 |
| 501 | 20240509 | 114800 | 2112618000 | 21800 | 21800 | 21800 | 21800 | 123 |
| 502 | 20240509 | 114700 | 2109936600 | 21850 | 21800 | 21850 | 21800 | 378 |
| 503 | 20240509 | 114600 | 2101691250 | 21850 | 21800 | 21850 | 21800 | 117 |
| 504 | 20240509 | 114500 | 2099138250 | 21800 | 21800 | 21850 | 21800 | 192 |
| 505 | 20240509 | 114400 | 2094951750 | 21800 | 21800 | 21800 | 21800 | 124 |
| 506 | 20240509 | 114300 | 2092248550 | 21800 | 21800 | 21850 | 21800 | 264 |
| 507 | 20240509 | 114200 | 2086491750 | 21800 | 21800 | 21800 | 21800 | 139 |
| 508 | 20240509 | 114100 | 2083461550 | 21800 | 21800 | 21800 | 21800 | 47 |
| 509 | 20240509 | 114000 | 2082436950 | 21800 | 21800 | 21850 | 21800 | 238 |
| 510 | 20240509 | 113900 | 2077246950 | 21800 | 21800 | 21850 | 21800 | 179 |
| 511 | 20240509 | 113800 | 2073343250 | 21800 | 21850 | 21850 | 21800 | 268 |
| 512 | 20240509 | 113700 | 2067496000 | 21800 | 21850 | 21850 | 21800 | 85 |
| 513 | 20240509 | 113600 | 2065641100 | 21800 | 21750 | 21800 | 21750 | 674 |
| 514 | 20240509 | 113500 | 2050976350 | 21800 | 21750 | 21800 | 21750 | 37 |
| 515 | 20240509 | 113400 | 2050170850 | 21750 | 21750 | 21800 | 21750 | 241 |
| 516 | 20240509 | 113300 | 2044926700 | 21750 | 21750 | 21800 | 21750 | 182 |
| 517 | 20240509 | 113200 | 2040965800 | 21750 | 21700 | 21800 | 21700 | 255 |
| 518 | 20240509 | 113100 | 2035418200 | 21800 | 21850 | 21850 | 21700 | 695 |
| 519 | 20240509 | 113000 | 2020298550 | 21800 | 21800 | 21850 | 21800 | 77 |
| 520 | 20240509 | 112900 | 2018618450 | 21800 | 21850 | 21850 | 21800 | 95 |
| 521 | 20240509 | 112800 | 2016545450 | 21850 | 21800 | 21850 | 21800 | 286 |
| 522 | 20240509 | 112700 | 2010308950 | 21800 | 21850 | 21900 | 21800 | 277 |
| 523 | 20240509 | 112600 | 2004253950 | 21850 | 21850 | 21850 | 21850 | 190 |
| 524 | 20240509 | 112500 | 2000102450 | 21850 | 21800 | 21850 | 21800 | 82 |
| 525 | 20240509 | 112400 | 1998310800 | 21850 | 21850 | 21850 | 21800 | 343 |
| 526 | 20240509 | 112300 | 1990819750 | 21900 | 21900 | 21900 | 21900 | 29 |
| 527 | 20240509 | 112200 | 1990184650 | 21900 | 21850 | 21950 | 21850 | 240 |
| 528 | 20240509 | 112100 | 1984933800 | 21900 | 21900 | 21950 | 21900 | 152 |
| 529 | 20240509 | 112000 | 1981603500 | 21900 | 21950 | 21950 | 21900 | 225 |
| 530 | 20240509 | 111900 | 1976672100 | 21950 | 21900 | 21950 | 21900 | 238 |
| 531 | 20240509 | 111800 | 1971448050 | 21950 | 21950 | 21950 | 21900 | 317 |
| 532 | 20240509 | 111700 | 1964503350 | 21950 | 21950 | 21950 | 21900 | 348 |
| 533 | 20240509 | 111600 | 1956866850 | 21950 | 22000 | 22050 | 21950 | 503 |
| 534 | 20240509 | 111500 | 1945807200 | 22000 | 22050 | 22100 | 22000 | 295 |
| 535 | 20240509 | 111400 | 1939313250 | 22100 | 22100 | 22100 | 22000 | 404 |
| 536 | 20240509 | 111300 | 1930405400 | 22050 | 22100 | 22100 | 22050 | 159 |
| 537 | 20240509 | 111200 | 1926899350 | 22100 | 22100 | 22150 | 22050 | 141 |
| 538 | 20240509 | 111100 | 1923785600 | 22150 | 22100 | 22150 | 22050 | 107 |
| 539 | 20240509 | 111000 | 1921417800 | 22100 | 22250 | 22250 | 22050 | 449 |
| 540 | 20240509 | 110900 | 1911501650 | 22150 | 22200 | 22250 | 22150 | 828 |
| 541 | 20240509 | 110800 | 1893120500 | 22200 | 22150 | 22250 | 22150 | 110 |
| 542 | 20240509 | 110700 | 1890681800 | 22150 | 22250 | 22250 | 22150 | 438 |
| 543 | 20240509 | 110600 | 1880957550 | 22250 | 22200 | 22250 | 22200 | 661 |
| 544 | 20240509 | 110500 | 1866268500 | 22200 | 22250 | 22250 | 22200 | 1400 |
| 545 | 20240509 | 110400 | 1835120650 | 22250 | 22300 | 22300 | 22250 | 740 |
| 546 | 20240509 | 110300 | 1818625800 | 22350 | 22350 | 22450 | 22300 | 2007 |
| 547 | 20240509 | 110200 | 1773769450 | 22350 | 22450 | 22450 | 22350 | 3424 |
| 548 | 20240509 | 110100 | 1697238300 | 22500 | 22500 | 22550 | 22400 | 5778 |
| 549 | 20240509 | 110000 | 1567725100 | 22500 | 22600 | 22600 | 22500 | 2536 |
| 550 | 20240509 | 105900 | 1510631500 | 22600 | 22600 | 22600 | 22550 | 1159 |
| 551 | 20240509 | 105800 | 1484479350 | 22600 | 22550 | 22600 | 22500 | 497 |
| 552 | 20240509 | 105700 | 1473276500 | 22500 | 22550 | 22550 | 22500 | 373 |
| 553 | 20240509 | 105600 | 1464867700 | 22550 | 22500 | 22550 | 22500 | 474 |
| 554 | 20240509 | 105500 | 1454179300 | 22550 | 22550 | 22550 | 22500 | 513 |
| 555 | 20240509 | 105400 | 1442620900 | 22500 | 22500 | 22550 | 22500 | 455 |
| 556 | 20240509 | 105300 | 1432368450 | 22550 | 22500 | 22550 | 22500 | 559 |
| 557 | 20240509 | 105200 | 1419776250 | 22500 | 22500 | 22500 | 22450 | 830 |
| 558 | 20240509 | 105100 | 1401103450 | 22450 | 22500 | 22500 | 22450 | 396 |
| 559 | 20240509 | 105000 | 1392202200 | 22500 | 22500 | 22500 | 22450 | 402 |
| 560 | 20240509 | 104900 | 1383163550 | 22500 | 22500 | 22550 | 22450 | 1063 |
| 561 | 20240509 | 104800 | 1359243350 | 22500 | 22500 | 22550 | 22500 | 695 |
| 562 | 20240509 | 104700 | 1343592600 | 22500 | 22500 | 22550 | 22500 | 641 |
| 563 | 20240509 | 104600 | 1329159350 | 22450 | 22500 | 22500 | 22450 | 1789 |
| 564 | 20240509 | 104500 | 1288918850 | 22450 | 22450 | 22500 | 22450 | 430 |
| 565 | 20240509 | 104400 | 1279250000 | 22450 | 22450 | 22500 | 22450 | 913 |
| 566 | 20240509 | 104300 | 1258735400 | 22450 | 22450 | 22500 | 22450 | 319 |
| 567 | 20240509 | 104200 | 1251558550 | 22450 | 22450 | 22450 | 22400 | 559 |
| 568 | 20240509 | 104100 | 1239016150 | 22400 | 22450 | 22450 | 22400 | 328 |
| 569 | 20240509 | 104000 | 1231658900 | 22450 | 22450 | 22450 | 22400 | 338 |
| 570 | 20240509 | 103900 | 1224070850 | 22450 | 22400 | 22450 | 22400 | 635 |
| 571 | 20240509 | 103800 | 1209830400 | 22450 | 22400 | 22450 | 22400 | 323 |
| 572 | 20240509 | 103700 | 1202579150 | 22400 | 22350 | 22450 | 22350 | 245 |
| 573 | 20240509 | 103600 | 1197083500 | 22400 | 22400 | 22450 | 22400 | 437 |
| 574 | 20240509 | 103500 | 1187279400 | 22450 | 22400 | 22450 | 22350 | 458 |
| 575 | 20240509 | 103400 | 1177009250 | 22350 | 22350 | 22450 | 22300 | 1602 |
| 576 | 20240509 | 103300 | 1141198250 | 22450 | 22400 | 22450 | 22350 | 428 |
| 577 | 20240509 | 103200 | 1131606850 | 22450 | 22400 | 22450 | 22250 | 331 |
| 578 | 20240509 | 103100 | 1124198050 | 22350 | 22400 | 22450 | 22250 | 381 |
| 579 | 20240509 | 103000 | 1115660150 | 22400 | 22400 | 22450 | 22350 | 408 |
| 580 | 20240509 | 102900 | 1106517450 | 22400 | 22350 | 22400 | 22350 | 295 |
| 581 | 20240509 | 102800 | 1099914500 | 22400 | 22400 | 22400 | 22200 | 676 |
| 582 | 20240509 | 102700 | 1084817100 | 22400 | 22400 | 22450 | 22300 | 1743 |
| 583 | 20240509 | 102600 | 1045839450 | 22450 | 22450 | 22450 | 22400 | 461 |
| 584 | 20240509 | 102500 | 1035490500 | 22450 | 22450 | 22450 | 22350 | 1050 |
| 585 | 20240509 | 102400 | 1011920350 | 22450 | 22450 | 22450 | 22350 | 343 |
| 586 | 20240509 | 102300 | 1004224850 | 22400 | 22450 | 22500 | 22400 | 472 |
| 587 | 20240509 | 102200 | 993631750 | 22450 | 22500 | 22500 | 22350 | 835 |
| 588 | 20240509 | 102100 | 974911850 | 22450 | 22450 | 22500 | 22450 | 488 |
| 589 | 20240509 | 102000 | 963935750 | 22500 | 22450 | 22500 | 22400 | 527 |
| 590 | 20240509 | 101900 | 952096550 | 22450 | 22450 | 22500 | 22450 | 429 |
| 591 | 20240509 | 101800 | 942446350 | 22450 | 22450 | 22450 | 22400 | 302 |
| 592 | 20240509 | 101700 | 935667100 | 22450 | 22500 | 22500 | 22400 | 324 |
| 593 | 20240509 | 101600 | 928403050 | 22450 | 22400 | 22500 | 22350 | 398 |
| 594 | 20240509 | 101500 | 919478700 | 22500 | 22450 | 22500 | 22450 | 572 |
| 595 | 20240509 | 101400 | 906632400 | 22450 | 22600 | 22600 | 22400 | 818 |
| 596 | 20240509 | 101300 | 888243050 | 22600 | 22600 | 22600 | 22550 | 704 |
| 597 | 20240509 | 101200 | 872353800 | 22550 | 22500 | 22600 | 22400 | 3860 |
| 598 | 20240509 | 101100 | 785454450 | 22500 | 22400 | 22500 | 22400 | 5902 |
| 599 | 20240509 | 101000 | 653095000 | 22400 | 22400 | 22400 | 22350 | 1037 |
| 600 | 20240509 | 100900 | 629903250 | 22350 | 22400 | 22400 | 22350 | 379 |
| 601 | 20240509 | 100800 | 621417550 | 22400 | 22400 | 22400 | 22350 | 484 |
| 602 | 20240509 | 100700 | 610581000 | 22350 | 22400 | 22400 | 22350 | 592 |
| 603 | 20240509 | 100600 | 597334800 | 22400 | 22400 | 22400 | 22350 | 359 |
| 604 | 20240509 | 100500 | 589293250 | 22350 | 22400 | 22400 | 22350 | 294 |
| 605 | 20240509 | 100400 | 582708000 | 22350 | 22350 | 22400 | 22300 | 391 |
| 606 | 20240509 | 100300 | 573961100 | 22400 | 22400 | 22400 | 22350 | 910 |
| 607 | 20240509 | 100200 | 553608250 | 22400 | 22400 | 22400 | 22350 | 388 |
| 608 | 20240509 | 100100 | 544921700 | 22400 | 22300 | 22400 | 22300 | 1210 |
| 609 | 20240509 | 100000 | 517874100 | 22300 | 22300 | 22350 | 22300 | 450 |
| 610 | 20240509 | 095900 | 507824100 | 22250 | 22300 | 22350 | 22250 | 457 |
| 611 | 20240509 | 095800 | 497619700 | 22300 | 22350 | 22400 | 22250 | 492 |
| 612 | 20240509 | 095700 | 486638400 | 22350 | 22350 | 22450 | 22250 | 524 |
| 613 | 20240509 | 095600 | 474921900 | 22450 | 22450 | 22450 | 22400 | 328 |
| 614 | 20240509 | 095500 | 467568950 | 22400 | 22400 | 22450 | 22400 | 307 |
| 615 | 20240509 | 095400 | 460691200 | 22400 | 22350 | 22450 | 22350 | 514 |
| 616 | 20240509 | 095300 | 449172550 | 22350 | 22400 | 22450 | 22350 | 569 |
| 617 | 20240509 | 095200 | 436418200 | 22450 | 22450 | 22450 | 22400 | 850 |
| 618 | 20240509 | 095100 | 417357550 | 22450 | 22400 | 22450 | 22350 | 2383 |
| 619 | 20240509 | 095000 | 363952050 | 22350 | 22250 | 22350 | 22250 | 2250 |
| 620 | 20240509 | 094900 | 313706550 | 22250 | 22250 | 22300 | 22250 | 1268 |
| 621 | 20240509 | 094800 | 285437400 | 22300 | 22300 | 22300 | 22200 | 677 |
| 622 | 20240509 | 094700 | 270347100 | 22250 | 22250 | 22300 | 22250 | 371 |
| 623 | 20240509 | 094600 | 262083450 | 22250 | 22300 | 22300 | 22250 | 490 |
| 624 | 20240509 | 094500 | 251162750 | 22300 | 22200 | 22300 | 22200 | 994 |
| 625 | 20240509 | 094400 | 229041350 | 22250 | 22100 | 22250 | 22100 | 387 |
| 626 | 20240509 | 094300 | 220451900 | 22150 | 22050 | 22150 | 21900 | 758 |
| 627 | 20240509 | 094200 | 203701650 | 22000 | 21850 | 22000 | 21850 | 833 |
| 628 | 20240509 | 094100 | 185409800 | 21850 | 21850 | 21850 | 21850 | 224 |
| 629 | 20240509 | 094000 | 180515400 | 21850 | 21850 | 21850 | 21850 | 1 |
| 630 | 20240509 | 093900 | 180493550 | 21800 | 21850 | 21850 | 21800 | 58 |
| 631 | 20240509 | 093800 | 179228350 | 21850 | 21850 | 21850 | 21850 | 42 |
| 632 | 20240509 | 093700 | 178310650 | 21850 | 21850 | 21850 | 21850 | 41 |
| 633 | 20240509 | 093600 | 177414800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 634 | 20240509 | 093500 | 177414800 | 21850 | 21850 | 21850 | 21850 | 82 |
| 635 | 20240509 | 093400 | 175623100 | 21800 | 21800 | 21850 | 21800 | 418 |
| 636 | 20240509 | 093300 | 166508900 | 21800 | 21800 | 21800 | 21800 | 4 |
| 637 | 20240509 | 093200 | 166421700 | 21800 | 21800 | 21800 | 21800 | 42 |
| 638 | 20240509 | 093100 | 165506100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 639 | 20240509 | 093000 | 165506100 | 21850 | 21900 | 21900 | 21850 | 18 |
| 640 | 20240509 | 092900 | 165112750 | 21800 | 21800 | 21800 | 21800 | 41 |
| 641 | 20240509 | 092800 | 164218950 | 21800 | 21850 | 21850 | 21800 | 142 |
| 642 | 20240509 | 092700 | 161116750 | 21800 | 21800 | 21800 | 21800 | 42 |
| 643 | 20240509 | 092600 | 160201150 | 21850 | 21900 | 21900 | 21850 | 51 |
| 644 | 20240509 | 092500 | 159085800 | 21800 | 21900 | 21900 | 21800 | 11 |
| 645 | 20240509 | 092400 | 158845900 | 21800 | 21900 | 21900 | 21800 | 257 |
| 646 | 20240509 | 092300 | 153221800 | 21850 | 21750 | 21850 | 21750 | 510 |
| 647 | 20240509 | 092200 | 142088550 | 21700 | 21700 | 21700 | 21700 | 41 |
| 648 | 20240509 | 092100 | 141198850 | 21800 | 21800 | 21800 | 21800 | 24 |
| 649 | 20240509 | 092000 | 140675650 | 21800 | 21700 | 21800 | 21700 | 688 |
| 650 | 20240509 | 091900 | 125696050 | 21700 | 21700 | 21700 | 21700 | 42 |
| 651 | 20240509 | 091800 | 124784650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 652 | 20240509 | 091700 | 124784650 | 21750 | 21750 | 21750 | 21750 | 42 |
| 653 | 20240509 | 091600 | 123871150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 654 | 20240509 | 091500 | 123871150 | 21700 | 21650 | 21800 | 21650 | 1150 |
| 655 | 20240509 | 091400 | 98892600 | 21650 | 21650 | 21650 | 21650 | 500 |
| 656 | 20240509 | 091300 | 88067600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 657 | 20240509 | 091200 | 88067600 | 21650 | 21650 | 21650 | 21650 | 267 |
| 658 | 20240509 | 091100 | 82287050 | 21750 | 21800 | 21800 | 21650 | 141 |
| 659 | 20240509 | 091000 | 79230050 | 21800 | 21750 | 21800 | 21750 | 844 |
| 660 | 20240509 | 090900 | 60832600 | 21750 | 21700 | 21800 | 21700 | 1405 |
| 661 | 20240509 | 090800 | 30231950 | 21700 | 21700 | 21700 | 21700 | 14 |
| 662 | 20240509 | 090700 | 29928150 | 21700 | 21700 | 21700 | 21700 | 141 |
| 663 | 20240509 | 090600 | 26868450 | 21700 | 21700 | 21700 | 21700 | 103 |
| 664 | 20240509 | 090500 | 24633350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 665 | 20240509 | 090400 | 24633350 | 21650 | 21700 | 21700 | 21650 | 112 |
| 666 | 20240509 | 090300 | 22205050 | 21650 | 21650 | 21700 | 21650 | 324 |
| 667 | 20240509 | 090200 | 15189450 | 21550 | 21750 | 21750 | 21550 | 536 |
| 668 | 20240509 | 090100 | 3553100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 669 | 20240509 | 090000 | 3553100 | 21750 | 21800 | 21800 | 21750 | 163 |