37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 203500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 4634 |
| 3 | 20240509 | 203400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20240509 | 203300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20240509 | 203200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20240509 | 203100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20240509 | 203000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20240509 | 202900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20240509 | 202800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20240509 | 202700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20240509 | 202600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20240509 | 202500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20240509 | 202400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20240509 | 202300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20240509 | 202200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20240509 | 202100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20240509 | 202000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20240509 | 201900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20240509 | 201800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20240509 | 201700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20240509 | 201600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20240509 | 201500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20240509 | 201400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20240509 | 201300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20240509 | 201200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20240509 | 201100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20240509 | 201000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20240509 | 200900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20240509 | 200800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20240509 | 200700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20240509 | 200600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20240509 | 200500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 4634 |
| 33 | 20240509 | 200400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20240509 | 200300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20240509 | 200200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20240509 | 200100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20240509 | 200000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20240509 | 195900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20240509 | 195800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20240509 | 195700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20240509 | 195600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20240509 | 195500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20240509 | 195400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20240509 | 195300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20240509 | 195200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20240509 | 195100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20240509 | 195000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20240509 | 194900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20240509 | 194800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20240509 | 194700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20240509 | 194600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20240509 | 194500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20240509 | 194400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20240509 | 194300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20240509 | 194200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20240509 | 194100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20240509 | 194000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20240509 | 193900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20240509 | 193800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20240509 | 193700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20240509 | 193600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20240509 | 193500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 4634 |
| 63 | 20240509 | 193400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20240509 | 193300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20240509 | 193200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20240509 | 193100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20240509 | 193000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20240509 | 192900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20240509 | 192800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20240509 | 192700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20240509 | 192600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20240509 | 192500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20240509 | 192400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20240509 | 192300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20240509 | 192200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20240509 | 192100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20240509 | 192000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20240509 | 191900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20240509 | 191800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20240509 | 191700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20240509 | 191600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20240509 | 191500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20240509 | 191400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20240509 | 191300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20240509 | 191200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20240509 | 191100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20240509 | 191000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20240509 | 190900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20240509 | 190800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20240509 | 190700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20240509 | 190600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20240509 | 190500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 4634 |
| 93 | 20240509 | 190400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20240509 | 190300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20240509 | 190200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20240509 | 190100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20240509 | 190000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20240509 | 185900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20240509 | 185800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20240509 | 185700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20240509 | 185600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20240509 | 185500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20240509 | 185400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20240509 | 185300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20240509 | 185200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20240509 | 185100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20240509 | 185000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20240509 | 184900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20240509 | 184800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20240509 | 184700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20240509 | 184600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20240509 | 184500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20240509 | 184400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20240509 | 184300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20240509 | 184200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20240509 | 184100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20240509 | 184000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20240509 | 183900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20240509 | 183800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20240509 | 183700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20240509 | 183600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20240509 | 183500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 4634 |
| 123 | 20240509 | 183400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20240509 | 183300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20240509 | 183200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20240509 | 183100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20240509 | 183000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20240509 | 182900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20240509 | 182800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20240509 | 182700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20240509 | 182600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20240509 | 182500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20240509 | 182400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20240509 | 182300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20240509 | 182200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20240509 | 182100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20240509 | 182000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20240509 | 181900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20240509 | 181800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20240509 | 181700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20240509 | 181600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20240509 | 181500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20240509 | 181400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20240509 | 181300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20240509 | 181200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20240509 | 181100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20240509 | 181000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20240509 | 180900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20240509 | 180800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20240509 | 180700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20240509 | 180600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20240509 | 180500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 4634 |
| 153 | 20240509 | 180400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20240509 | 180300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20240509 | 180200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20240509 | 180100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20240509 | 180000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20240509 | 175900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20240509 | 175800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20240509 | 175700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20240509 | 175600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20240509 | 175500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20240509 | 175400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20240509 | 175300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20240509 | 175200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20240509 | 175100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20240509 | 175000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20240509 | 174900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20240509 | 174800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20240509 | 174700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20240509 | 174600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20240509 | 174500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20240509 | 174400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20240509 | 174300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20240509 | 174200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20240509 | 174100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20240509 | 174000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20240509 | 173900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20240509 | 173800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20240509 | 173700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20240509 | 173600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20240509 | 173500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 4634 |
| 183 | 20240509 | 173400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20240509 | 173300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20240509 | 173200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20240509 | 173100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20240509 | 173000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20240509 | 172900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20240509 | 172800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20240509 | 172700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20240509 | 172600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20240509 | 172500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20240509 | 172400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20240509 | 172300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20240509 | 172200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20240509 | 172100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20240509 | 172000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20240509 | 171900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20240509 | 171800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20240509 | 171700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20240509 | 171600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20240509 | 171500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20240509 | 171400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20240509 | 171300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20240509 | 171200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20240509 | 171100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20240509 | 171000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20240509 | 170900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20240509 | 170800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20240509 | 170700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20240509 | 170600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20240509 | 170500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 4634 |
| 213 | 20240509 | 170400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20240509 | 170300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20240509 | 170200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 216 | 20240509 | 170100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 217 | 20240509 | 170000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 218 | 20240509 | 165900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 219 | 20240509 | 165800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 220 | 20240509 | 165700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 221 | 20240509 | 165600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 222 | 20240509 | 165500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 223 | 20240509 | 165400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 224 | 20240509 | 165300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 225 | 20240509 | 165200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 226 | 20240509 | 165100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 227 | 20240509 | 165000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 228 | 20240509 | 164900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 229 | 20240509 | 164800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 230 | 20240509 | 164700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 231 | 20240509 | 164600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 232 | 20240509 | 164500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 233 | 20240509 | 164400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 234 | 20240509 | 164300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 235 | 20240509 | 164200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 236 | 20240509 | 164100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 237 | 20240509 | 164000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 238 | 20240509 | 163900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 239 | 20240509 | 163800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 240 | 20240509 | 163700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 241 | 20240509 | 163600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 242 | 20240509 | 163500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 4634 |
| 243 | 20240509 | 163400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 244 | 20240509 | 163300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 245 | 20240509 | 163200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 246 | 20240509 | 163100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 247 | 20240509 | 163000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 248 | 20240509 | 162900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 249 | 20240509 | 162800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 250 | 20240509 | 162700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 251 | 20240509 | 162600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 252 | 20240509 | 162500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 253 | 20240509 | 162400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 254 | 20240509 | 162300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 255 | 20240509 | 162200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 256 | 20240509 | 162100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 257 | 20240509 | 162000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 258 | 20240509 | 161900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 259 | 20240509 | 161800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 260 | 20240509 | 161700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 261 | 20240509 | 161600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 262 | 20240509 | 161500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 263 | 20240509 | 161400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 264 | 20240509 | 161300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 265 | 20240509 | 161200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 266 | 20240509 | 161100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 267 | 20240509 | 161000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 268 | 20240509 | 160900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 269 | 20240509 | 160800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 270 | 20240509 | 160700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 271 | 20240509 | 160600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 272 | 20240509 | 160500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 4634 |
| 273 | 20240509 | 160400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 274 | 20240509 | 160300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 275 | 20240509 | 160200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 276 | 20240509 | 160100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 277 | 20240509 | 160000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 278 | 20240509 | 155900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 279 | 20240509 | 155800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 280 | 20240509 | 155700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 281 | 20240509 | 155600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 282 | 20240509 | 155500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 283 | 20240509 | 155400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 284 | 20240509 | 155300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 285 | 20240509 | 155200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 286 | 20240509 | 155100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 287 | 20240509 | 155000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 288 | 20240509 | 154900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 289 | 20240509 | 154800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 290 | 20240509 | 154700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 291 | 20240509 | 154600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 292 | 20240509 | 154500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 293 | 20240509 | 154400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 294 | 20240509 | 154300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 295 | 20240509 | 154200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 296 | 20240509 | 154100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 297 | 20240509 | 154000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 298 | 20240509 | 153900 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 299 | 20240509 | 153800 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 300 | 20240509 | 153700 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 301 | 20240509 | 153600 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 302 | 20240509 | 153500 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 4634 |
| 303 | 20240509 | 153400 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 304 | 20240509 | 153300 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 305 | 20240509 | 153200 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 306 | 20240509 | 153100 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 307 | 20240509 | 153000 | 5320066350 | 37900 | 37900 | 37900 | 37900 | 4634 |
| 308 | 20240509 | 152900 | 5144437750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 309 | 20240509 | 152800 | 5144437750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 310 | 20240509 | 152700 | 5144437750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 311 | 20240509 | 152600 | 5144437750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 312 | 20240509 | 152500 | 5144437750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 313 | 20240509 | 152400 | 5144437750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 314 | 20240509 | 152300 | 5144437750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 315 | 20240509 | 152200 | 5144437750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 316 | 20240509 | 152100 | 5144437750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 317 | 20240509 | 152000 | 5144437750 | 37900 | 37900 | 37900 | 37900 | 0 |
| 318 | 20240509 | 151900 | 5144437750 | 37900 | 37950 | 37950 | 37900 | 235 |
| 319 | 20240509 | 151800 | 5135520850 | 37950 | 37900 | 37950 | 37900 | 214 |
| 320 | 20240509 | 151700 | 5127405100 | 37950 | 37900 | 37950 | 37900 | 196 |
| 321 | 20240509 | 151600 | 5119970450 | 37950 | 37900 | 37950 | 37900 | 249 |
| 322 | 20240509 | 151500 | 5110532000 | 37900 | 37900 | 37950 | 37900 | 49 |
| 323 | 20240509 | 151400 | 5108674150 | 37900 | 37950 | 37950 | 37900 | 324 |
| 324 | 20240509 | 151300 | 5096384100 | 37950 | 37950 | 38000 | 37950 | 369 |
| 325 | 20240509 | 151200 | 5082380500 | 38000 | 37950 | 38000 | 37950 | 651 |
| 326 | 20240509 | 151100 | 5057674950 | 37950 | 37950 | 38000 | 37950 | 338 |
| 327 | 20240509 | 151000 | 5044841800 | 38000 | 37950 | 38000 | 37950 | 918 |
| 328 | 20240509 | 150900 | 5010002400 | 37950 | 37950 | 37950 | 37950 | 105 |
| 329 | 20240509 | 150800 | 5006017650 | 38000 | 38000 | 38000 | 37950 | 234 |
| 330 | 20240509 | 150700 | 4997126700 | 38000 | 37950 | 38000 | 37950 | 245 |
| 331 | 20240509 | 150600 | 4987828450 | 37950 | 37950 | 38000 | 37950 | 55 |
| 332 | 20240509 | 150500 | 4985741100 | 38000 | 37950 | 38000 | 37950 | 195 |
| 333 | 20240509 | 150400 | 4978336250 | 38000 | 38000 | 38000 | 37950 | 218 |
| 334 | 20240509 | 150300 | 4970062300 | 37950 | 37950 | 38000 | 37950 | 132 |
| 335 | 20240509 | 150200 | 4965052400 | 38000 | 38000 | 38000 | 38000 | 100 |
| 336 | 20240509 | 150100 | 4961252400 | 37950 | 37950 | 37950 | 37950 | 31 |
| 337 | 20240509 | 150000 | 4960075950 | 37950 | 38000 | 38000 | 37950 | 242 |
| 338 | 20240509 | 145900 | 4950888450 | 37950 | 37950 | 38000 | 37950 | 150 |
| 339 | 20240509 | 145800 | 4945192450 | 37950 | 37950 | 38000 | 37950 | 105 |
| 340 | 20240509 | 145700 | 4941207050 | 37950 | 38000 | 38000 | 37950 | 74 |
| 341 | 20240509 | 145600 | 4938397000 | 38000 | 37950 | 38000 | 37950 | 155 |
| 342 | 20240509 | 145500 | 4932510900 | 38000 | 37900 | 38000 | 37900 | 114 |
| 343 | 20240509 | 145400 | 4928186050 | 37900 | 37950 | 37950 | 37900 | 104 |
| 344 | 20240509 | 145300 | 4924240500 | 37950 | 38000 | 38000 | 37900 | 421 |
| 345 | 20240509 | 145200 | 4908277850 | 37950 | 37900 | 38000 | 37900 | 70 |
| 346 | 20240509 | 145100 | 4905622350 | 37950 | 38000 | 38000 | 37900 | 3832 |
| 347 | 20240509 | 145000 | 4760339150 | 37950 | 37950 | 38000 | 37950 | 98 |
| 348 | 20240509 | 144900 | 4756618550 | 37950 | 38000 | 38000 | 37950 | 76 |
| 349 | 20240509 | 144800 | 4753733600 | 37950 | 37950 | 38000 | 37950 | 784 |
| 350 | 20240509 | 144700 | 4723977100 | 38000 | 37950 | 38000 | 37950 | 77 |
| 351 | 20240509 | 144600 | 4721052250 | 37950 | 38000 | 38000 | 37950 | 109 |
| 352 | 20240509 | 144500 | 4716915150 | 37950 | 37900 | 38000 | 37900 | 385 |
| 353 | 20240509 | 144400 | 4702298200 | 37950 | 37950 | 37950 | 37900 | 209 |
| 354 | 20240509 | 144300 | 4694367650 | 37900 | 37950 | 37950 | 37900 | 186 |
| 355 | 20240509 | 144200 | 4687314000 | 37900 | 37950 | 38000 | 37900 | 312 |
| 356 | 20240509 | 144100 | 4675470950 | 37950 | 37950 | 37950 | 37900 | 128 |
| 357 | 20240509 | 144000 | 4670613400 | 37950 | 37950 | 38000 | 37950 | 1092 |
| 358 | 20240509 | 143900 | 4629169150 | 37950 | 38000 | 38000 | 37950 | 151 |
| 359 | 20240509 | 143800 | 4623432750 | 38000 | 38000 | 38000 | 37950 | 261 |
| 360 | 20240509 | 143700 | 4613520300 | 38000 | 37950 | 38000 | 37950 | 165 |
| 361 | 20240509 | 143600 | 4607258150 | 37950 | 37950 | 38000 | 37950 | 132 |
| 362 | 20240509 | 143500 | 4602244200 | 38000 | 37950 | 38000 | 37950 | 158 |
| 363 | 20240509 | 143400 | 4596246700 | 38000 | 37950 | 38000 | 37950 | 1500 |
| 364 | 20240509 | 143300 | 4539315850 | 37950 | 38000 | 38000 | 37950 | 546 |
| 365 | 20240509 | 143200 | 4518569850 | 37950 | 38000 | 38000 | 37950 | 120 |
| 366 | 20240509 | 143100 | 4514014600 | 37950 | 38000 | 38000 | 37950 | 220 |
| 367 | 20240509 | 143000 | 4505663650 | 38000 | 37950 | 38000 | 37950 | 197 |
| 368 | 20240509 | 142900 | 4498179900 | 37950 | 38000 | 38000 | 37950 | 634 |
| 369 | 20240509 | 142800 | 4474091750 | 38000 | 38000 | 38000 | 37950 | 159 |
| 370 | 20240509 | 142700 | 4468051150 | 37950 | 37950 | 38000 | 37950 | 249 |
| 371 | 20240509 | 142600 | 4458596850 | 37950 | 38000 | 38000 | 37950 | 188 |
| 372 | 20240509 | 142500 | 4451455150 | 37950 | 37950 | 38000 | 37950 | 510 |
| 373 | 20240509 | 142400 | 4432077100 | 38000 | 37950 | 38000 | 37950 | 174 |
| 374 | 20240509 | 142300 | 4425469350 | 37950 | 37950 | 38000 | 37950 | 167 |
| 375 | 20240509 | 142200 | 4419130150 | 37950 | 37950 | 38000 | 37900 | 97 |
| 376 | 20240509 | 142100 | 4415449900 | 37950 | 37950 | 38000 | 37950 | 693 |
| 377 | 20240509 | 142000 | 4389144200 | 37950 | 37950 | 38000 | 37950 | 68 |
| 378 | 20240509 | 141900 | 4386563350 | 37950 | 38000 | 38000 | 37950 | 81 |
| 379 | 20240509 | 141800 | 4383488300 | 38000 | 37950 | 38000 | 37950 | 330 |
| 380 | 20240509 | 141700 | 4370958400 | 37950 | 37950 | 38000 | 37950 | 74 |
| 381 | 20240509 | 141600 | 4368149850 | 37950 | 38000 | 38000 | 37950 | 168 |
| 382 | 20240509 | 141500 | 4361772750 | 38000 | 37950 | 38000 | 37900 | 153 |
| 383 | 20240509 | 141400 | 4355963150 | 37950 | 37950 | 38000 | 37900 | 129 |
| 384 | 20240509 | 141300 | 4351066950 | 37950 | 37950 | 38000 | 37950 | 816 |
| 385 | 20240509 | 141200 | 4320099450 | 38000 | 37950 | 38000 | 37950 | 165 |
| 386 | 20240509 | 141100 | 4313832650 | 37950 | 38000 | 38000 | 37950 | 360 |
| 387 | 20240509 | 141000 | 4300165750 | 38000 | 38000 | 38000 | 37950 | 109 |
| 388 | 20240509 | 140900 | 4296025550 | 38000 | 37950 | 38000 | 37950 | 285 |
| 389 | 20240509 | 140800 | 4285198150 | 38000 | 37950 | 38000 | 37950 | 666 |
| 390 | 20240509 | 140700 | 4259918650 | 37950 | 38000 | 38050 | 37950 | 310 |
| 391 | 20240509 | 140600 | 4248138150 | 37950 | 37950 | 38000 | 37950 | 217 |
| 392 | 20240509 | 140500 | 4239895050 | 38000 | 37950 | 38000 | 37950 | 163 |
| 393 | 20240509 | 140400 | 4233705550 | 37950 | 38000 | 38000 | 37950 | 222 |
| 394 | 20240509 | 140300 | 4225274800 | 38000 | 37950 | 38000 | 37950 | 202 |
| 395 | 20240509 | 140200 | 4217601100 | 37950 | 38000 | 38000 | 37950 | 75 |
| 396 | 20240509 | 140100 | 4214752550 | 38000 | 38000 | 38050 | 37950 | 401 |
| 397 | 20240509 | 140000 | 4199514800 | 38000 | 38000 | 38000 | 37950 | 97 |
| 398 | 20240509 | 135900 | 4195832550 | 38000 | 37950 | 38000 | 37950 | 146 |
| 399 | 20240509 | 135800 | 4190285550 | 37950 | 38000 | 38000 | 37950 | 519 |
| 400 | 20240509 | 135700 | 4170567350 | 37950 | 37950 | 38000 | 37950 | 131 |
| 401 | 20240509 | 135600 | 4165592400 | 37950 | 38000 | 38000 | 37950 | 49 |
| 402 | 20240509 | 135500 | 4163732550 | 37950 | 38000 | 38050 | 37950 | 247 |
| 403 | 20240509 | 135400 | 4154344100 | 37950 | 38000 | 38050 | 37950 | 193 |
| 404 | 20240509 | 135300 | 4147011350 | 38000 | 38000 | 38050 | 37950 | 167 |
| 405 | 20240509 | 135200 | 4140666000 | 37950 | 38000 | 38050 | 37950 | 229 |
| 406 | 20240509 | 135100 | 4131963700 | 37950 | 37950 | 38000 | 37950 | 146 |
| 407 | 20240509 | 135000 | 4126420800 | 38000 | 37950 | 38000 | 37950 | 183 |
| 408 | 20240509 | 134900 | 4119470750 | 38050 | 38000 | 38050 | 37950 | 430 |
| 409 | 20240509 | 134800 | 4103123900 | 38000 | 38000 | 38000 | 37950 | 350 |
| 410 | 20240509 | 134700 | 4089826650 | 37950 | 37950 | 38000 | 37950 | 105 |
| 411 | 20240509 | 134600 | 4085839850 | 38000 | 38000 | 38000 | 37950 | 212 |
| 412 | 20240509 | 134500 | 4077787000 | 37950 | 37950 | 38000 | 37950 | 186 |
| 413 | 20240509 | 134400 | 4070723200 | 38000 | 38000 | 38000 | 37950 | 180 |
| 414 | 20240509 | 134300 | 4063888250 | 38000 | 38000 | 38000 | 37950 | 274 |
| 415 | 20240509 | 134200 | 4053480800 | 38000 | 38000 | 38000 | 37950 | 122 |
| 416 | 20240509 | 134100 | 4048846600 | 37950 | 38000 | 38000 | 37950 | 725 |
| 417 | 20240509 | 134000 | 4021301150 | 38000 | 37950 | 38000 | 37950 | 233 |
| 418 | 20240509 | 133900 | 4012448750 | 37950 | 37950 | 38000 | 37950 | 60 |
| 419 | 20240509 | 133800 | 4010171300 | 37950 | 38000 | 38000 | 37950 | 128 |
| 420 | 20240509 | 133700 | 4005313100 | 37950 | 38000 | 38000 | 37950 | 355 |
| 421 | 20240509 | 133600 | 3991835400 | 38000 | 37950 | 38000 | 37950 | 136 |
| 422 | 20240509 | 133500 | 3986672950 | 37950 | 38000 | 38000 | 37950 | 127 |
| 423 | 20240509 | 133400 | 3981851900 | 37950 | 37900 | 37950 | 37900 | 293 |
| 424 | 20240509 | 133300 | 3970733350 | 37950 | 37950 | 37950 | 37900 | 116 |
| 425 | 20240509 | 133200 | 3966334200 | 37900 | 38000 | 38000 | 37900 | 478 |
| 426 | 20240509 | 133100 | 3948193050 | 37950 | 37950 | 38000 | 37950 | 144 |
| 427 | 20240509 | 133000 | 3942724400 | 37950 | 38000 | 38000 | 37950 | 246 |
| 428 | 20240509 | 132900 | 3933381800 | 37950 | 37900 | 38000 | 37900 | 67 |
| 429 | 20240509 | 132800 | 3930838800 | 37900 | 37900 | 38000 | 37900 | 229 |
| 430 | 20240509 | 132700 | 3922143450 | 38000 | 37950 | 38000 | 37900 | 346 |
| 431 | 20240509 | 132600 | 3909005650 | 38050 | 38050 | 38050 | 37950 | 3346 |
| 432 | 20240509 | 132500 | 3781931400 | 38100 | 38050 | 38100 | 38050 | 288 |
| 433 | 20240509 | 132400 | 3770966950 | 38100 | 38050 | 38100 | 38050 | 209 |
| 434 | 20240509 | 132300 | 3763014150 | 38050 | 38000 | 38050 | 38000 | 266 |
| 435 | 20240509 | 132200 | 3752897000 | 38000 | 38050 | 38050 | 38000 | 210 |
| 436 | 20240509 | 132100 | 3744910950 | 38000 | 38050 | 38100 | 38000 | 972 |
| 437 | 20240509 | 132000 | 3707962450 | 38100 | 38050 | 38100 | 38050 | 193 |
| 438 | 20240509 | 131900 | 3700617350 | 38100 | 38100 | 38100 | 38050 | 212 |
| 439 | 20240509 | 131800 | 3692545450 | 38050 | 38050 | 38100 | 38050 | 179 |
| 440 | 20240509 | 131700 | 3685733000 | 38050 | 38050 | 38050 | 38050 | 173 |
| 441 | 20240509 | 131600 | 3679150350 | 38100 | 38050 | 38100 | 38050 | 241 |
| 442 | 20240509 | 131500 | 3669973650 | 38050 | 38050 | 38100 | 38050 | 220 |
| 443 | 20240509 | 131400 | 3661601400 | 38050 | 38050 | 38100 | 38050 | 61 |
| 444 | 20240509 | 131300 | 3659280100 | 38100 | 38050 | 38100 | 38050 | 275 |
| 445 | 20240509 | 131200 | 3648810600 | 38050 | 38050 | 38050 | 38000 | 541 |
| 446 | 20240509 | 131100 | 3628226700 | 38050 | 38050 | 38100 | 38050 | 268 |
| 447 | 20240509 | 131000 | 3618023300 | 38050 | 38050 | 38100 | 38050 | 182 |
| 448 | 20240509 | 130900 | 3611097850 | 38050 | 38050 | 38150 | 38050 | 214 |
| 449 | 20240509 | 130800 | 3602951350 | 38100 | 38050 | 38100 | 38000 | 773 |
| 450 | 20240509 | 130700 | 3573537450 | 38000 | 38050 | 38100 | 38000 | 403 |
| 451 | 20240509 | 130600 | 3558206600 | 38100 | 38100 | 38100 | 38000 | 69 |
| 452 | 20240509 | 130500 | 3555580000 | 38050 | 38000 | 38050 | 38000 | 230 |
| 453 | 20240509 | 130400 | 3546828550 | 38050 | 38100 | 38100 | 38000 | 164 |
| 454 | 20240509 | 130300 | 3540590050 | 38000 | 38050 | 38100 | 38000 | 154 |
| 455 | 20240509 | 130200 | 3534734450 | 38050 | 38000 | 38050 | 38000 | 272 |
| 456 | 20240509 | 130100 | 3524388600 | 38000 | 38050 | 38100 | 38000 | 262 |
| 457 | 20240509 | 130000 | 3514418250 | 38050 | 38050 | 38100 | 38000 | 163 |
| 458 | 20240509 | 125900 | 3508217200 | 38000 | 38050 | 38100 | 38000 | 226 |
| 459 | 20240509 | 125800 | 3499615800 | 38050 | 38050 | 38050 | 38000 | 312 |
| 460 | 20240509 | 125700 | 3487748400 | 38050 | 38100 | 38150 | 38050 | 66 |
| 461 | 20240509 | 125600 | 3485236300 | 38150 | 38050 | 38150 | 38050 | 213 |
| 462 | 20240509 | 125500 | 3477125150 | 38050 | 38100 | 38100 | 38000 | 394 |
| 463 | 20240509 | 125400 | 3462134150 | 38100 | 38050 | 38100 | 38050 | 204 |
| 464 | 20240509 | 125300 | 3454369650 | 38050 | 38050 | 38100 | 38050 | 358 |
| 465 | 20240509 | 125200 | 3440742300 | 38100 | 38050 | 38100 | 38050 | 174 |
| 466 | 20240509 | 125100 | 3434121350 | 38100 | 38100 | 38100 | 38050 | 55 |
| 467 | 20240509 | 125000 | 3432026850 | 38100 | 38050 | 38100 | 38050 | 296 |
| 468 | 20240509 | 124900 | 3420758900 | 38050 | 38050 | 38100 | 38050 | 100 |
| 469 | 20240509 | 124800 | 3416952550 | 38050 | 38050 | 38100 | 38050 | 227 |
| 470 | 20240509 | 124700 | 3408314200 | 38050 | 38050 | 38100 | 38050 | 352 |
| 471 | 20240509 | 124600 | 3394915800 | 38050 | 38050 | 38100 | 38000 | 2508 |
| 472 | 20240509 | 124500 | 3299582300 | 38050 | 38050 | 38100 | 38050 | 188 |
| 473 | 20240509 | 124400 | 3292428650 | 38100 | 38100 | 38100 | 38050 | 266 |
| 474 | 20240509 | 124300 | 3282301500 | 38050 | 38050 | 38100 | 38050 | 69 |
| 475 | 20240509 | 124200 | 3279675750 | 38050 | 38100 | 38100 | 38050 | 171 |
| 476 | 20240509 | 124100 | 3273164850 | 38100 | 38050 | 38150 | 38050 | 69 |
| 477 | 20240509 | 124000 | 3270536400 | 38050 | 38150 | 38150 | 38050 | 314 |
| 478 | 20240509 | 123900 | 3258573300 | 38150 | 38100 | 38150 | 38100 | 77 |
| 479 | 20240509 | 123800 | 3255638100 | 38100 | 38050 | 38150 | 38050 | 348 |
| 480 | 20240509 | 123700 | 3242376400 | 38050 | 38100 | 38100 | 38050 | 184 |
| 481 | 20240509 | 123600 | 3235372850 | 38100 | 38100 | 38100 | 38100 | 106 |
| 482 | 20240509 | 123500 | 3231334250 | 38150 | 38100 | 38150 | 38050 | 251 |
| 483 | 20240509 | 123400 | 3221780850 | 38050 | 38100 | 38100 | 38050 | 178 |
| 484 | 20240509 | 123300 | 3215004950 | 38100 | 38100 | 38100 | 38050 | 130 |
| 485 | 20240509 | 123200 | 3210053300 | 38150 | 38100 | 38150 | 38050 | 274 |
| 486 | 20240509 | 123100 | 3199615600 | 38100 | 38100 | 38150 | 38100 | 52 |
| 487 | 20240509 | 123000 | 3197634150 | 38100 | 38150 | 38300 | 38100 | 447 |
| 488 | 20240509 | 122900 | 3180573050 | 38150 | 38150 | 38150 | 38100 | 193 |
| 489 | 20240509 | 122800 | 3173211350 | 38100 | 38100 | 38200 | 38100 | 251 |
| 490 | 20240509 | 122700 | 3163642650 | 38150 | 38100 | 38150 | 38100 | 201 |
| 491 | 20240509 | 122600 | 3155983150 | 38100 | 38050 | 38100 | 38050 | 128 |
| 492 | 20240509 | 122500 | 3151108950 | 38050 | 38100 | 38150 | 38050 | 177 |
| 493 | 20240509 | 122400 | 3144367350 | 38100 | 38150 | 38150 | 38100 | 187 |
| 494 | 20240509 | 122300 | 3137239800 | 38150 | 38100 | 38200 | 38100 | 227 |
| 495 | 20240509 | 122200 | 3128588400 | 38150 | 38200 | 38200 | 38050 | 202 |
| 496 | 20240509 | 122100 | 3120891000 | 38150 | 38100 | 38150 | 38100 | 385 |
| 497 | 20240509 | 122000 | 3106212950 | 38100 | 38100 | 38150 | 38100 | 149 |
| 498 | 20240509 | 121900 | 3100534400 | 38100 | 38100 | 38150 | 38100 | 74 |
| 499 | 20240509 | 121800 | 3097714750 | 38100 | 38200 | 38200 | 38100 | 264 |
| 500 | 20240509 | 121700 | 3087643950 | 38150 | 38150 | 38150 | 38100 | 259 |
| 501 | 20240509 | 121600 | 3077771400 | 38100 | 38100 | 38150 | 38100 | 88 |
| 502 | 20240509 | 121500 | 3074418100 | 38100 | 38150 | 38150 | 38050 | 264 |
| 503 | 20240509 | 121400 | 3064355950 | 38150 | 38100 | 38150 | 38050 | 350 |
| 504 | 20240509 | 121300 | 3051022450 | 38050 | 38050 | 38150 | 38050 | 141 |
| 505 | 20240509 | 121200 | 3045651800 | 38100 | 38050 | 38100 | 38050 | 289 |
| 506 | 20240509 | 121100 | 3034647250 | 38050 | 38050 | 38100 | 38050 | 380 |
| 507 | 20240509 | 121000 | 3020182300 | 38050 | 38200 | 38200 | 38050 | 1313 |
| 508 | 20240509 | 120900 | 2970198250 | 38150 | 38200 | 38200 | 38150 | 222 |
| 509 | 20240509 | 120800 | 2961721400 | 38150 | 38200 | 38200 | 38150 | 404 |
| 510 | 20240509 | 120700 | 2946307300 | 38150 | 38200 | 38200 | 38150 | 242 |
| 511 | 20240509 | 120600 | 2937071350 | 38200 | 38150 | 38200 | 38150 | 184 |
| 512 | 20240509 | 120500 | 2930045800 | 38150 | 38100 | 38150 | 38100 | 370 |
| 513 | 20240509 | 120400 | 2915940950 | 38150 | 38200 | 38200 | 38100 | 119 |
| 514 | 20240509 | 120300 | 2911403750 | 38150 | 38150 | 38150 | 38100 | 121 |
| 515 | 20240509 | 120200 | 2906788250 | 38100 | 38100 | 38200 | 38100 | 389 |
| 516 | 20240509 | 120100 | 2891962550 | 38100 | 38150 | 38200 | 38100 | 167 |
| 517 | 20240509 | 120000 | 2885592250 | 38200 | 38100 | 38200 | 38100 | 88 |
| 518 | 20240509 | 115900 | 2882236450 | 38100 | 38150 | 38200 | 38100 | 200 |
| 519 | 20240509 | 115800 | 2874606450 | 38250 | 38200 | 38250 | 38100 | 239 |
| 520 | 20240509 | 115700 | 2865480200 | 38200 | 38200 | 38250 | 38150 | 103 |
| 521 | 20240509 | 115600 | 2861545100 | 38150 | 38200 | 38250 | 38150 | 367 |
| 522 | 20240509 | 115500 | 2847531100 | 38200 | 38300 | 38300 | 38200 | 215 |
| 523 | 20240509 | 115400 | 2839312900 | 38250 | 38300 | 38350 | 38100 | 565 |
| 524 | 20240509 | 115300 | 2817717300 | 38100 | 38250 | 38300 | 38100 | 1864 |
| 525 | 20240509 | 115200 | 2746630750 | 38250 | 38300 | 38350 | 38150 | 307 |
| 526 | 20240509 | 115100 | 2734886600 | 38300 | 38200 | 38350 | 38200 | 581 |
| 527 | 20240509 | 115000 | 2712674500 | 38300 | 38250 | 38300 | 38250 | 148 |
| 528 | 20240509 | 114900 | 2707011550 | 38300 | 38300 | 38350 | 38250 | 186 |
| 529 | 20240509 | 114800 | 2699888250 | 38300 | 38250 | 38350 | 38200 | 368 |
| 530 | 20240509 | 114700 | 2685806100 | 38250 | 38350 | 38350 | 38250 | 42 |
| 531 | 20240509 | 114600 | 2684197950 | 38350 | 38350 | 38350 | 38250 | 74 |
| 532 | 20240509 | 114500 | 2681360150 | 38300 | 38300 | 38400 | 38250 | 495 |
| 533 | 20240509 | 114400 | 2662396250 | 38300 | 38300 | 38300 | 38250 | 347 |
| 534 | 20240509 | 114300 | 2649114450 | 38350 | 38350 | 38400 | 38350 | 604 |
| 535 | 20240509 | 114200 | 2625950450 | 38350 | 38300 | 38350 | 38250 | 308 |
| 536 | 20240509 | 114100 | 2614151950 | 38300 | 38250 | 38300 | 38200 | 379 |
| 537 | 20240509 | 114000 | 2599647850 | 38250 | 38250 | 38300 | 38250 | 151 |
| 538 | 20240509 | 113900 | 2593866500 | 38250 | 38300 | 38350 | 38250 | 301 |
| 539 | 20240509 | 113800 | 2582340450 | 38300 | 38300 | 38350 | 38300 | 253 |
| 540 | 20240509 | 113700 | 2572644200 | 38300 | 38350 | 38350 | 38300 | 226 |
| 541 | 20240509 | 113600 | 2563983400 | 38350 | 38300 | 38350 | 38300 | 51 |
| 542 | 20240509 | 113500 | 2562029100 | 38350 | 38250 | 38350 | 38250 | 395 |
| 543 | 20240509 | 113400 | 2546897550 | 38250 | 38350 | 38350 | 38250 | 224 |
| 544 | 20240509 | 113300 | 2538318450 | 38350 | 38300 | 38400 | 38250 | 142 |
| 545 | 20240509 | 113200 | 2532870650 | 38250 | 38200 | 38300 | 38200 | 256 |
| 546 | 20240509 | 113100 | 2523078100 | 38200 | 38300 | 38350 | 38200 | 376 |
| 547 | 20240509 | 113000 | 2508681400 | 38250 | 38350 | 38350 | 38250 | 309 |
| 548 | 20240509 | 112900 | 2496834150 | 38350 | 38250 | 38350 | 38250 | 271 |
| 549 | 20240509 | 112800 | 2486462400 | 38200 | 38350 | 38350 | 38200 | 452 |
| 550 | 20240509 | 112700 | 2469160150 | 38300 | 38300 | 38350 | 38250 | 739 |
| 551 | 20240509 | 112600 | 2440886450 | 38300 | 38350 | 38350 | 38300 | 71 |
| 552 | 20240509 | 112500 | 2438164550 | 38350 | 38350 | 38400 | 38350 | 416 |
| 553 | 20240509 | 112400 | 2422206900 | 38350 | 38400 | 38400 | 38350 | 42 |
| 554 | 20240509 | 112300 | 2420596100 | 38350 | 38350 | 38400 | 38350 | 141 |
| 555 | 20240509 | 112200 | 2415187100 | 38350 | 38350 | 38400 | 38350 | 197 |
| 556 | 20240509 | 112100 | 2407625100 | 38350 | 38400 | 38400 | 38350 | 269 |
| 557 | 20240509 | 112000 | 2397301450 | 38400 | 38400 | 38400 | 38350 | 143 |
| 558 | 20240509 | 111900 | 2391811300 | 38350 | 38400 | 38400 | 38350 | 176 |
| 559 | 20240509 | 111800 | 2385056550 | 38350 | 38450 | 38450 | 38350 | 195 |
| 560 | 20240509 | 111700 | 2377574450 | 38400 | 38450 | 38450 | 38400 | 293 |
| 561 | 20240509 | 111600 | 2366316750 | 38400 | 38400 | 38500 | 38350 | 653 |
| 562 | 20240509 | 111500 | 2341218500 | 38400 | 38350 | 38400 | 38300 | 721 |
| 563 | 20240509 | 111400 | 2313550700 | 38300 | 38300 | 38300 | 38300 | 283 |
| 564 | 20240509 | 111300 | 2302711800 | 38350 | 38300 | 38350 | 38300 | 134 |
| 565 | 20240509 | 111200 | 2297579300 | 38350 | 38300 | 38350 | 38200 | 432 |
| 566 | 20240509 | 111100 | 2281048250 | 38250 | 38350 | 38350 | 38250 | 186 |
| 567 | 20240509 | 111000 | 2273928550 | 38350 | 38200 | 38350 | 38200 | 91 |
| 568 | 20240509 | 110900 | 2270445750 | 38250 | 38350 | 38350 | 38250 | 176 |
| 569 | 20240509 | 110800 | 2263713150 | 38300 | 38300 | 38400 | 38250 | 601 |
| 570 | 20240509 | 110700 | 2240690200 | 38300 | 38200 | 38300 | 38150 | 165 |
| 571 | 20240509 | 110600 | 2234385950 | 38200 | 38100 | 38250 | 38100 | 159 |
| 572 | 20240509 | 110500 | 2228317950 | 38250 | 38200 | 38250 | 38150 | 237 |
| 573 | 20240509 | 110400 | 2219262900 | 38250 | 38300 | 38300 | 38250 | 382 |
| 574 | 20240509 | 110300 | 2204632500 | 38250 | 38350 | 38350 | 38200 | 84 |
| 575 | 20240509 | 110200 | 2201418750 | 38250 | 38150 | 38300 | 38100 | 1061 |
| 576 | 20240509 | 110100 | 2160840300 | 38150 | 38150 | 38200 | 38100 | 196 |
| 577 | 20240509 | 110000 | 2153366500 | 38150 | 38100 | 38150 | 38050 | 341 |
| 578 | 20240509 | 105900 | 2140369200 | 38050 | 38150 | 38250 | 38050 | 300 |
| 579 | 20240509 | 105800 | 2128939650 | 38150 | 38050 | 38150 | 38050 | 386 |
| 580 | 20240509 | 105700 | 2114234500 | 38050 | 38050 | 38100 | 38050 | 78 |
| 581 | 20240509 | 105600 | 2111266150 | 38050 | 38100 | 38100 | 38050 | 283 |
| 582 | 20240509 | 105500 | 2100496900 | 38050 | 38050 | 38100 | 38050 | 397 |
| 583 | 20240509 | 105400 | 2085386650 | 38050 | 38050 | 38100 | 38050 | 160 |
| 584 | 20240509 | 105300 | 2079294800 | 38050 | 38100 | 38100 | 38050 | 180 |
| 585 | 20240509 | 105200 | 2072444400 | 38050 | 38050 | 38100 | 38050 | 414 |
| 586 | 20240509 | 105100 | 2056684300 | 38050 | 38050 | 38100 | 38050 | 202 |
| 587 | 20240509 | 105000 | 2048996100 | 38050 | 38100 | 38100 | 38050 | 217 |
| 588 | 20240509 | 104900 | 2040736950 | 38100 | 38050 | 38100 | 38050 | 444 |
| 589 | 20240509 | 104800 | 2023834400 | 38050 | 38050 | 38100 | 38050 | 254 |
| 590 | 20240509 | 104700 | 2014167350 | 38100 | 38050 | 38100 | 38050 | 323 |
| 591 | 20240509 | 104600 | 2001875000 | 38100 | 38050 | 38100 | 38050 | 289 |
| 592 | 20240509 | 104500 | 1990872750 | 38100 | 38050 | 38100 | 38050 | 382 |
| 593 | 20240509 | 104400 | 1976332250 | 38050 | 38100 | 38100 | 38050 | 87 |
| 594 | 20240509 | 104300 | 1973018900 | 38100 | 38100 | 38150 | 38100 | 202 |
| 595 | 20240509 | 104200 | 1965322400 | 38100 | 38100 | 38150 | 38050 | 474 |
| 596 | 20240509 | 104100 | 1947267750 | 38100 | 38150 | 38150 | 38050 | 254 |
| 597 | 20240509 | 104000 | 1937587050 | 38100 | 38050 | 38100 | 38050 | 260 |
| 598 | 20240509 | 103900 | 1927687450 | 38050 | 38100 | 38100 | 38050 | 240 |
| 599 | 20240509 | 103800 | 1918551950 | 38050 | 38100 | 38100 | 38050 | 319 |
| 600 | 20240509 | 103700 | 1906407900 | 38100 | 38100 | 38100 | 38050 | 267 |
| 601 | 20240509 | 103600 | 1896243450 | 38050 | 38150 | 38150 | 38050 | 317 |
| 602 | 20240509 | 103500 | 1884171050 | 38050 | 38100 | 38100 | 38000 | 712 |
| 603 | 20240509 | 103400 | 1857085350 | 38050 | 38050 | 38100 | 38050 | 428 |
| 604 | 20240509 | 103300 | 1840798550 | 38050 | 38050 | 38100 | 38050 | 180 |
| 605 | 20240509 | 103200 | 1833948150 | 38100 | 38150 | 38200 | 38050 | 637 |
| 606 | 20240509 | 103100 | 1809666400 | 38200 | 38150 | 38200 | 38150 | 120 |
| 607 | 20240509 | 103000 | 1805086950 | 38150 | 38200 | 38200 | 38150 | 80 |
| 608 | 20240509 | 102900 | 1802034200 | 38200 | 38300 | 38300 | 38150 | 501 |
| 609 | 20240509 | 102800 | 1782914450 | 38250 | 38200 | 38250 | 38150 | 76 |
| 610 | 20240509 | 102700 | 1780012550 | 38200 | 38250 | 38300 | 38150 | 200 |
| 611 | 20240509 | 102600 | 1772372000 | 38200 | 38150 | 38300 | 38150 | 692 |
| 612 | 20240509 | 102500 | 1745910850 | 38150 | 38150 | 38200 | 38150 | 406 |
| 613 | 20240509 | 102400 | 1730413400 | 38150 | 38150 | 38150 | 38100 | 559 |
| 614 | 20240509 | 102300 | 1709097150 | 38100 | 38150 | 38200 | 38100 | 221 |
| 615 | 20240509 | 102200 | 1700661250 | 38100 | 38150 | 38250 | 38100 | 515 |
| 616 | 20240509 | 102100 | 1681018600 | 38150 | 38150 | 38150 | 38150 | 156 |
| 617 | 20240509 | 102000 | 1675067200 | 38250 | 38200 | 38250 | 38150 | 296 |
| 618 | 20240509 | 101900 | 1663763150 | 38200 | 38150 | 38250 | 38150 | 561 |
| 619 | 20240509 | 101800 | 1642355400 | 38150 | 38150 | 38150 | 38150 | 289 |
| 620 | 20240509 | 101700 | 1631330050 | 38100 | 38050 | 38150 | 38050 | 303 |
| 621 | 20240509 | 101600 | 1619789250 | 38050 | 38050 | 38050 | 38000 | 468 |
| 622 | 20240509 | 101500 | 1601991600 | 38050 | 38050 | 38050 | 38050 | 154 |
| 623 | 20240509 | 101400 | 1596131900 | 38100 | 38050 | 38100 | 38050 | 437 |
| 624 | 20240509 | 101300 | 1579498600 | 38050 | 38100 | 38100 | 38050 | 139 |
| 625 | 20240509 | 101200 | 1574209050 | 38050 | 38050 | 38100 | 38050 | 531 |
| 626 | 20240509 | 101100 | 1553996950 | 38050 | 38050 | 38100 | 38050 | 276 |
| 627 | 20240509 | 101000 | 1543490750 | 38050 | 38100 | 38100 | 38050 | 406 |
| 628 | 20240509 | 100900 | 1528034200 | 38150 | 38200 | 38200 | 38100 | 396 |
| 629 | 20240509 | 100800 | 1512938250 | 38150 | 38100 | 38250 | 38050 | 388 |
| 630 | 20240509 | 100700 | 1498147750 | 38100 | 38200 | 38200 | 38100 | 622 |
| 631 | 20240509 | 100600 | 1474428300 | 38250 | 38250 | 38300 | 38150 | 256 |
| 632 | 20240509 | 100500 | 1464649450 | 38200 | 38150 | 38300 | 38150 | 454 |
| 633 | 20240509 | 100400 | 1447306250 | 38200 | 38150 | 38200 | 38100 | 187 |
| 634 | 20240509 | 100300 | 1440173650 | 38150 | 38150 | 38150 | 38150 | 124 |
| 635 | 20240509 | 100200 | 1435443050 | 38200 | 38100 | 38200 | 38100 | 414 |
| 636 | 20240509 | 100100 | 1419646200 | 38150 | 38150 | 38150 | 38100 | 305 |
| 637 | 20240509 | 100000 | 1408016500 | 38150 | 38150 | 38200 | 38100 | 282 |
| 638 | 20240509 | 095900 | 1397257800 | 38150 | 38100 | 38150 | 38000 | 1316 |
| 639 | 20240509 | 095800 | 1347205000 | 38150 | 38100 | 38150 | 38050 | 336 |
| 640 | 20240509 | 095700 | 1334404400 | 38100 | 38100 | 38150 | 38100 | 216 |
| 641 | 20240509 | 095600 | 1326173750 | 38100 | 38150 | 38150 | 38100 | 578 |
| 642 | 20240509 | 095500 | 1304132850 | 38150 | 38150 | 38150 | 38100 | 205 |
| 643 | 20240509 | 095400 | 1296317650 | 38150 | 38100 | 38150 | 38100 | 464 |
| 644 | 20240509 | 095300 | 1278628400 | 38150 | 38150 | 38150 | 38000 | 693 |
| 645 | 20240509 | 095200 | 1252195900 | 38250 | 38250 | 38250 | 37900 | 7156 |
| 646 | 20240509 | 095100 | 979490250 | 38200 | 38250 | 38250 | 38200 | 269 |
| 647 | 20240509 | 095000 | 969210850 | 38200 | 38300 | 38300 | 38200 | 381 |
| 648 | 20240509 | 094900 | 954641950 | 38300 | 38250 | 38300 | 38250 | 611 |
| 649 | 20240509 | 094800 | 931270950 | 38300 | 38250 | 38300 | 38250 | 279 |
| 650 | 20240509 | 094700 | 920594500 | 38250 | 38250 | 38250 | 38250 | 75 |
| 651 | 20240509 | 094600 | 917725750 | 38250 | 38300 | 38350 | 38250 | 371 |
| 652 | 20240509 | 094500 | 903507000 | 38300 | 38250 | 38300 | 38250 | 285 |
| 653 | 20240509 | 094400 | 892598450 | 38250 | 38350 | 38350 | 38250 | 2140 |
| 654 | 20240509 | 094300 | 810591950 | 38400 | 38350 | 38400 | 38350 | 377 |
| 655 | 20240509 | 094200 | 796132650 | 38350 | 38350 | 38400 | 38350 | 544 |
| 656 | 20240509 | 094100 | 775266300 | 38350 | 38350 | 38400 | 38350 | 112 |
| 657 | 20240509 | 094000 | 770971050 | 38350 | 38350 | 38400 | 38350 | 225 |
| 658 | 20240509 | 093900 | 762334500 | 38350 | 38450 | 38450 | 38350 | 540 |
| 659 | 20240509 | 093800 | 741595750 | 38400 | 38450 | 38450 | 38400 | 382 |
| 660 | 20240509 | 093700 | 726913700 | 38500 | 38450 | 38500 | 38450 | 548 |
| 661 | 20240509 | 093600 | 705827350 | 38450 | 38450 | 38500 | 38450 | 125 |
| 662 | 20240509 | 093500 | 701016750 | 38450 | 38450 | 38450 | 38450 | 346 |
| 663 | 20240509 | 093400 | 687713050 | 38450 | 38450 | 38450 | 38450 | 23 |
| 664 | 20240509 | 093300 | 686828700 | 38450 | 38400 | 38450 | 38400 | 286 |
| 665 | 20240509 | 093200 | 675839650 | 38400 | 38550 | 38550 | 38400 | 2517 |
| 666 | 20240509 | 093100 | 578996300 | 38500 | 38500 | 38550 | 38500 | 41 |
| 667 | 20240509 | 093000 | 577416950 | 38500 | 38550 | 38550 | 38500 | 160 |
| 668 | 20240509 | 092900 | 571252400 | 38550 | 38550 | 38600 | 38500 | 485 |
| 669 | 20240509 | 092800 | 552549800 | 38550 | 38600 | 38600 | 38550 | 121 |
| 670 | 20240509 | 092700 | 547884700 | 38600 | 38550 | 38600 | 38500 | 309 |
| 671 | 20240509 | 092600 | 535972150 | 38500 | 38500 | 38550 | 38500 | 477 |
| 672 | 20240509 | 092500 | 517605150 | 38500 | 38500 | 38550 | 38500 | 537 |
| 673 | 20240509 | 092400 | 496929750 | 38500 | 38500 | 38500 | 38450 | 1113 |
| 674 | 20240509 | 092300 | 454081650 | 38550 | 38550 | 38600 | 38500 | 276 |
| 675 | 20240509 | 092200 | 443446700 | 38550 | 38600 | 38650 | 38550 | 454 |
| 676 | 20240509 | 092100 | 425933950 | 38650 | 38600 | 38650 | 38600 | 184 |
| 677 | 20240509 | 092000 | 418827500 | 38600 | 38650 | 38650 | 38600 | 91 |
| 678 | 20240509 | 091900 | 415314050 | 38600 | 38650 | 38650 | 38600 | 297 |
| 679 | 20240509 | 091800 | 403841850 | 38650 | 38700 | 38700 | 38650 | 774 |
| 680 | 20240509 | 091700 | 373896550 | 38650 | 38550 | 38700 | 38550 | 977 |
| 681 | 20240509 | 091600 | 336154350 | 38600 | 38550 | 38600 | 38500 | 365 |
| 682 | 20240509 | 091500 | 322084000 | 38600 | 38500 | 38600 | 38450 | 2247 |
| 683 | 20240509 | 091400 | 235518450 | 38450 | 38500 | 38500 | 38450 | 487 |
| 684 | 20240509 | 091300 | 216783350 | 38500 | 38400 | 38500 | 38350 | 282 |
| 685 | 20240509 | 091200 | 205950600 | 38400 | 38350 | 38400 | 38350 | 301 |
| 686 | 20240509 | 091100 | 194401050 | 38350 | 38350 | 38350 | 38300 | 288 |
| 687 | 20240509 | 091000 | 183370350 | 38350 | 38350 | 38350 | 38350 | 77 |
| 688 | 20240509 | 090900 | 180417400 | 38350 | 38300 | 38350 | 38300 | 8 |
| 689 | 20240509 | 090800 | 180110750 | 38300 | 38300 | 38300 | 38250 | 33 |
| 690 | 20240509 | 090700 | 178847950 | 38250 | 38250 | 38300 | 38250 | 150 |
| 691 | 20240509 | 090600 | 173107050 | 38300 | 38350 | 38350 | 38250 | 686 |
| 692 | 20240509 | 090500 | 146856350 | 38400 | 38400 | 38400 | 38400 | 94 |
| 693 | 20240509 | 090400 | 143246750 | 38350 | 38200 | 38350 | 38200 | 487 |
| 694 | 20240509 | 090300 | 124626800 | 38250 | 38300 | 38300 | 38200 | 701 |
| 695 | 20240509 | 090200 | 97815500 | 38300 | 38350 | 38350 | 38250 | 728 |
| 696 | 20240509 | 090100 | 69930600 | 38350 | 38350 | 38350 | 38350 | 31 |
| 697 | 20240509 | 090000 | 68741750 | 38300 | 38350 | 38350 | 38250 | 1794 |