35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 195500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 5593 |
| 3 | 20240502 | 195400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20240502 | 195300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20240502 | 195200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20240502 | 195100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20240502 | 195000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20240502 | 194900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20240502 | 194800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20240502 | 194700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20240502 | 194600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20240502 | 194500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20240502 | 194400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20240502 | 194300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20240502 | 194200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20240502 | 194100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20240502 | 194000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20240502 | 193900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20240502 | 193800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20240502 | 193700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20240502 | 193600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20240502 | 193500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20240502 | 193400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20240502 | 193300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20240502 | 193200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20240502 | 193100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20240502 | 193000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20240502 | 192900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20240502 | 192800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20240502 | 192700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20240502 | 192600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20240502 | 192500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 5593 |
| 33 | 20240502 | 192400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20240502 | 192300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20240502 | 192200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20240502 | 192100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20240502 | 192000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20240502 | 191900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20240502 | 191800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20240502 | 191700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20240502 | 191600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20240502 | 191500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20240502 | 191400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20240502 | 191300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20240502 | 191200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20240502 | 191100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20240502 | 191000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20240502 | 190900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20240502 | 190800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20240502 | 190700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20240502 | 190600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20240502 | 190500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20240502 | 190400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20240502 | 190300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20240502 | 190200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20240502 | 190100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20240502 | 190000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20240502 | 185900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20240502 | 185800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20240502 | 185700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20240502 | 185600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20240502 | 185500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 5593 |
| 63 | 20240502 | 185400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20240502 | 185300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20240502 | 185200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20240502 | 185100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20240502 | 185000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20240502 | 184900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20240502 | 184800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20240502 | 184700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20240502 | 184600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20240502 | 184500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20240502 | 184400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20240502 | 184300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20240502 | 184200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20240502 | 184100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20240502 | 184000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20240502 | 183900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20240502 | 183800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20240502 | 183700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20240502 | 183600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20240502 | 183500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20240502 | 183400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20240502 | 183300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20240502 | 183200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20240502 | 183100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20240502 | 183000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20240502 | 182900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20240502 | 182800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20240502 | 182700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20240502 | 182600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20240502 | 182500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 5593 |
| 93 | 20240502 | 182400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20240502 | 182300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20240502 | 182200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20240502 | 182100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20240502 | 182000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20240502 | 181900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20240502 | 181800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20240502 | 181700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20240502 | 181600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20240502 | 181500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20240502 | 181400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20240502 | 181300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20240502 | 181200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20240502 | 181100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20240502 | 181000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20240502 | 180900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20240502 | 180800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20240502 | 180700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20240502 | 180600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20240502 | 180500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20240502 | 180400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20240502 | 180300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20240502 | 180200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20240502 | 180100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20240502 | 180000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20240502 | 175900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20240502 | 175800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20240502 | 175700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20240502 | 175600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20240502 | 175500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 5593 |
| 123 | 20240502 | 175400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20240502 | 175300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20240502 | 175200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20240502 | 175100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20240502 | 175000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20240502 | 174900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20240502 | 174800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20240502 | 174700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20240502 | 174600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20240502 | 174500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20240502 | 174400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20240502 | 174300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20240502 | 174200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20240502 | 174100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20240502 | 174000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20240502 | 173900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20240502 | 173800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20240502 | 173700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20240502 | 173600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20240502 | 173500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20240502 | 173400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20240502 | 173300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20240502 | 173200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20240502 | 173100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20240502 | 173000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20240502 | 172900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20240502 | 172800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20240502 | 172700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20240502 | 172600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20240502 | 172500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 5593 |
| 153 | 20240502 | 172400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20240502 | 172300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20240502 | 172200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20240502 | 172100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20240502 | 172000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20240502 | 171900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20240502 | 171800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20240502 | 171700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20240502 | 171600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20240502 | 171500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20240502 | 171400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20240502 | 171300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20240502 | 171200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20240502 | 171100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20240502 | 171000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20240502 | 170900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20240502 | 170800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20240502 | 170700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20240502 | 170600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20240502 | 170500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20240502 | 170400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20240502 | 170300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20240502 | 170200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20240502 | 170100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20240502 | 170000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20240502 | 165900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20240502 | 165800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20240502 | 165700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20240502 | 165600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20240502 | 165500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 5593 |
| 183 | 20240502 | 165400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20240502 | 165300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20240502 | 165200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20240502 | 165100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20240502 | 165000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20240502 | 164900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20240502 | 164800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20240502 | 164700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20240502 | 164600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20240502 | 164500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20240502 | 164400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20240502 | 164300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20240502 | 164200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20240502 | 164100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20240502 | 164000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20240502 | 163900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20240502 | 163800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20240502 | 163700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20240502 | 163600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20240502 | 163500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20240502 | 163400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20240502 | 163300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20240502 | 163200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20240502 | 163100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20240502 | 163000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20240502 | 162900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20240502 | 162800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20240502 | 162700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20240502 | 162600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20240502 | 162500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 5593 |
| 213 | 20240502 | 162400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 214 | 20240502 | 162300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 215 | 20240502 | 162200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20240502 | 162100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20240502 | 162000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20240502 | 161900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20240502 | 161800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20240502 | 161700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20240502 | 161600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20240502 | 161500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20240502 | 161400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20240502 | 161300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20240502 | 161200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20240502 | 161100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20240502 | 161000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 228 | 20240502 | 160900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 229 | 20240502 | 160800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 230 | 20240502 | 160700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 231 | 20240502 | 160600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 232 | 20240502 | 160500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 233 | 20240502 | 160400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 234 | 20240502 | 160300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 235 | 20240502 | 160200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 236 | 20240502 | 160100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 237 | 20240502 | 160000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 238 | 20240502 | 155900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 239 | 20240502 | 155800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 240 | 20240502 | 155700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 241 | 20240502 | 155600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 242 | 20240502 | 155500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 5593 |
| 243 | 20240502 | 155400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 244 | 20240502 | 155300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 245 | 20240502 | 155200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 246 | 20240502 | 155100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 247 | 20240502 | 155000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 248 | 20240502 | 154900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 249 | 20240502 | 154800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 250 | 20240502 | 154700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 251 | 20240502 | 154600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 252 | 20240502 | 154500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 253 | 20240502 | 154400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 254 | 20240502 | 154300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 255 | 20240502 | 154200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 256 | 20240502 | 154100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 257 | 20240502 | 154000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 258 | 20240502 | 153900 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 259 | 20240502 | 153800 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 260 | 20240502 | 153700 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 261 | 20240502 | 153600 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 262 | 20240502 | 153500 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 263 | 20240502 | 153400 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 264 | 20240502 | 153300 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 265 | 20240502 | 153200 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 266 | 20240502 | 153100 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 267 | 20240502 | 153000 | 13345918950 | 48150 | 48150 | 48150 | 48150 | 5593 |
| 268 | 20240502 | 152900 | 13076616000 | 48150 | 48150 | 48150 | 48150 | 0 |
| 269 | 20240502 | 152800 | 13076616000 | 48150 | 48150 | 48150 | 48150 | 0 |
| 270 | 20240502 | 152700 | 13076616000 | 48150 | 48150 | 48150 | 48150 | 0 |
| 271 | 20240502 | 152600 | 13076616000 | 48150 | 48150 | 48150 | 48150 | 0 |
| 272 | 20240502 | 152500 | 13076616000 | 48150 | 48150 | 48150 | 48150 | 0 |
| 273 | 20240502 | 152400 | 13076616000 | 48150 | 48150 | 48150 | 48150 | 0 |
| 274 | 20240502 | 152300 | 13076616000 | 48150 | 48150 | 48150 | 48150 | 0 |
| 275 | 20240502 | 152200 | 13076616000 | 48150 | 48150 | 48150 | 48150 | 0 |
| 276 | 20240502 | 152100 | 13076616000 | 48150 | 48150 | 48150 | 48150 | 0 |
| 277 | 20240502 | 152000 | 13076616000 | 48150 | 48150 | 48150 | 48150 | 0 |
| 278 | 20240502 | 151900 | 13076616000 | 48150 | 48050 | 48150 | 48050 | 1928 |
| 279 | 20240502 | 151800 | 12983962850 | 48100 | 48100 | 48150 | 48050 | 803 |
| 280 | 20240502 | 151700 | 12945366100 | 48100 | 48100 | 48150 | 48050 | 832 |
| 281 | 20240502 | 151600 | 12905359850 | 48100 | 48050 | 48150 | 48050 | 1645 |
| 282 | 20240502 | 151500 | 12826254150 | 48100 | 48100 | 48100 | 48050 | 340 |
| 283 | 20240502 | 151400 | 12809913050 | 48100 | 48050 | 48100 | 48050 | 314 |
| 284 | 20240502 | 151300 | 12794823050 | 48100 | 48100 | 48100 | 48050 | 1221 |
| 285 | 20240502 | 151200 | 12736093050 | 48100 | 48050 | 48100 | 48000 | 531 |
| 286 | 20240502 | 151100 | 12710577850 | 48100 | 48050 | 48100 | 48000 | 870 |
| 287 | 20240502 | 151000 | 12668786600 | 48100 | 48050 | 48100 | 48050 | 2030 |
| 288 | 20240502 | 150900 | 12571239050 | 48100 | 48050 | 48100 | 48050 | 585 |
| 289 | 20240502 | 150800 | 12543119400 | 48050 | 48000 | 48050 | 48000 | 290 |
| 290 | 20240502 | 150700 | 12529186150 | 48000 | 48050 | 48100 | 48000 | 414 |
| 291 | 20240502 | 150600 | 12509292850 | 48050 | 48100 | 48100 | 48050 | 729 |
| 292 | 20240502 | 150500 | 12474236650 | 48150 | 48100 | 48150 | 48100 | 503 |
| 293 | 20240502 | 150400 | 12450024100 | 48100 | 48100 | 48150 | 48050 | 1245 |
| 294 | 20240502 | 150300 | 12390139100 | 48100 | 48100 | 48100 | 48050 | 285 |
| 295 | 20240502 | 150200 | 12376439600 | 48100 | 48050 | 48100 | 48050 | 417 |
| 296 | 20240502 | 150100 | 12356382750 | 48100 | 48150 | 48150 | 48050 | 1629 |
| 297 | 20240502 | 150000 | 12278075900 | 48150 | 48150 | 48200 | 48100 | 1601 |
| 298 | 20240502 | 145900 | 12201012450 | 48150 | 48150 | 48150 | 48100 | 592 |
| 299 | 20240502 | 145800 | 12172519850 | 48150 | 48150 | 48150 | 48100 | 245 |
| 300 | 20240502 | 145700 | 12160727050 | 48150 | 48150 | 48150 | 48100 | 620 |
| 301 | 20240502 | 145600 | 12130879050 | 48150 | 48150 | 48200 | 48150 | 1156 |
| 302 | 20240502 | 145500 | 12075216800 | 48150 | 48100 | 48200 | 48100 | 701 |
| 303 | 20240502 | 145400 | 12041463600 | 48150 | 48050 | 48150 | 48050 | 1123 |
| 304 | 20240502 | 145300 | 11987455750 | 48100 | 48100 | 48100 | 48050 | 279 |
| 305 | 20240502 | 145200 | 11974036850 | 48100 | 48050 | 48100 | 48050 | 92 |
| 306 | 20240502 | 145100 | 11969612600 | 48050 | 48100 | 48100 | 48000 | 613 |
| 307 | 20240502 | 145000 | 11940135500 | 48050 | 48000 | 48050 | 48000 | 457 |
| 308 | 20240502 | 144900 | 11918182650 | 47950 | 47950 | 48000 | 47950 | 521 |
| 309 | 20240502 | 144800 | 11893183750 | 47950 | 48050 | 48050 | 47900 | 261 |
| 310 | 20240502 | 144700 | 11880673250 | 48050 | 48100 | 48100 | 47800 | 8641 |
| 311 | 20240502 | 144600 | 11466769800 | 48050 | 48050 | 48100 | 48000 | 1196 |
| 312 | 20240502 | 144500 | 11409301150 | 48000 | 48000 | 48000 | 48000 | 335 |
| 313 | 20240502 | 144400 | 11393221150 | 48000 | 48000 | 48050 | 48000 | 151 |
| 314 | 20240502 | 144300 | 11385972400 | 48000 | 48000 | 48000 | 48000 | 356 |
| 315 | 20240502 | 144200 | 11368884400 | 48000 | 48000 | 48050 | 48000 | 350 |
| 316 | 20240502 | 144100 | 11352083450 | 48050 | 48000 | 48050 | 48000 | 150 |
| 317 | 20240502 | 144000 | 11344882850 | 48000 | 48000 | 48050 | 48000 | 67 |
| 318 | 20240502 | 143900 | 11341665800 | 48000 | 48000 | 48050 | 48000 | 166 |
| 319 | 20240502 | 143800 | 11333697200 | 48000 | 48000 | 48050 | 47950 | 718 |
| 320 | 20240502 | 143700 | 11299232450 | 48000 | 47950 | 48000 | 47950 | 882 |
| 321 | 20240502 | 143600 | 11256902150 | 47950 | 47950 | 47950 | 47900 | 332 |
| 322 | 20240502 | 143500 | 11240982850 | 47950 | 47900 | 47950 | 47900 | 652 |
| 323 | 20240502 | 143400 | 11209720200 | 47900 | 47900 | 47950 | 47900 | 86 |
| 324 | 20240502 | 143300 | 11205600200 | 47950 | 47950 | 48000 | 47900 | 865 |
| 325 | 20240502 | 143200 | 11164141700 | 47950 | 48000 | 48000 | 47950 | 115 |
| 326 | 20240502 | 143100 | 11158622050 | 48000 | 47950 | 48000 | 47950 | 676 |
| 327 | 20240502 | 143000 | 11126207050 | 47950 | 47950 | 47950 | 47900 | 338 |
| 328 | 20240502 | 142900 | 11110014750 | 47900 | 47900 | 47950 | 47900 | 398 |
| 329 | 20240502 | 142800 | 11090944900 | 47900 | 47900 | 47950 | 47900 | 80 |
| 330 | 20240502 | 142700 | 11087110200 | 47900 | 47900 | 47900 | 47900 | 7 |
| 331 | 20240502 | 142600 | 11086774900 | 47900 | 47950 | 47950 | 47900 | 55 |
| 332 | 20240502 | 142500 | 11084139400 | 47950 | 47950 | 47950 | 47900 | 41 |
| 333 | 20240502 | 142400 | 11082173750 | 47950 | 47900 | 47950 | 47900 | 81 |
| 334 | 20240502 | 142300 | 11078290150 | 47950 | 47900 | 47950 | 47900 | 254 |
| 335 | 20240502 | 142200 | 11066121500 | 47850 | 47850 | 47900 | 47850 | 228 |
| 336 | 20240502 | 142100 | 11055203000 | 47850 | 47900 | 48000 | 47850 | 260 |
| 337 | 20240502 | 142000 | 11042749450 | 48000 | 47950 | 48000 | 47950 | 1435 |
| 338 | 20240502 | 141900 | 10973887100 | 47950 | 47800 | 47950 | 47800 | 1297 |
| 339 | 20240502 | 141800 | 10911758750 | 47800 | 47800 | 47800 | 47750 | 153 |
| 340 | 20240502 | 141700 | 10904445600 | 47800 | 47750 | 47800 | 47750 | 478 |
| 341 | 20240502 | 141600 | 10881603800 | 47750 | 47800 | 47800 | 47750 | 293 |
| 342 | 20240502 | 141500 | 10867598700 | 47800 | 47800 | 47850 | 47800 | 109 |
| 343 | 20240502 | 141400 | 10862386600 | 47850 | 47750 | 47850 | 47700 | 1209 |
| 344 | 20240502 | 141300 | 10804616950 | 47700 | 47600 | 47700 | 47600 | 557 |
| 345 | 20240502 | 141200 | 10778053250 | 47650 | 47600 | 47650 | 47600 | 47 |
| 346 | 20240502 | 141100 | 10775815000 | 47550 | 47550 | 47600 | 47550 | 134 |
| 347 | 20240502 | 141000 | 10769442700 | 47550 | 47600 | 47650 | 47550 | 559 |
| 348 | 20240502 | 140900 | 10742834100 | 47600 | 47600 | 47600 | 47600 | 5 |
| 349 | 20240502 | 140800 | 10742596100 | 47650 | 47600 | 47650 | 47600 | 22 |
| 350 | 20240502 | 140700 | 10741548150 | 47650 | 47600 | 47650 | 47600 | 28 |
| 351 | 20240502 | 140600 | 10740214450 | 47600 | 47600 | 47650 | 47600 | 28 |
| 352 | 20240502 | 140500 | 10738880600 | 47650 | 47650 | 47650 | 47600 | 39 |
| 353 | 20240502 | 140400 | 10737023050 | 47650 | 47600 | 47650 | 47550 | 599 |
| 354 | 20240502 | 140300 | 10708488150 | 47550 | 47600 | 47650 | 47550 | 57 |
| 355 | 20240502 | 140200 | 10705774700 | 47600 | 47650 | 47700 | 47600 | 701 |
| 356 | 20240502 | 140100 | 10672392750 | 47650 | 47700 | 47750 | 47650 | 349 |
| 357 | 20240502 | 140000 | 10655744300 | 47700 | 47750 | 47750 | 47700 | 141 |
| 358 | 20240502 | 135900 | 10649017700 | 47700 | 47700 | 47700 | 47700 | 79 |
| 359 | 20240502 | 135800 | 10645249400 | 47700 | 47700 | 47700 | 47650 | 288 |
| 360 | 20240502 | 135700 | 10631512050 | 47700 | 47650 | 47700 | 47650 | 109 |
| 361 | 20240502 | 135600 | 10626314650 | 47650 | 47700 | 47700 | 47650 | 26 |
| 362 | 20240502 | 135500 | 10625075050 | 47650 | 47650 | 47650 | 47650 | 38 |
| 363 | 20240502 | 135400 | 10623264350 | 47600 | 47600 | 47650 | 47600 | 49 |
| 364 | 20240502 | 135300 | 10620930550 | 47600 | 47650 | 47650 | 47600 | 221 |
| 365 | 20240502 | 135200 | 10610402700 | 47650 | 47600 | 47650 | 47600 | 9 |
| 366 | 20240502 | 135100 | 10609974250 | 47600 | 47600 | 47600 | 47550 | 181 |
| 367 | 20240502 | 135000 | 10601359150 | 47550 | 47600 | 47650 | 47550 | 146 |
| 368 | 20240502 | 134900 | 10594409700 | 47600 | 47550 | 47650 | 47550 | 3248 |
| 369 | 20240502 | 134800 | 10439936300 | 47500 | 47500 | 47550 | 47500 | 159 |
| 370 | 20240502 | 134700 | 10432383100 | 47550 | 47550 | 47550 | 47500 | 32 |
| 371 | 20240502 | 134600 | 10430861900 | 47500 | 47500 | 47500 | 47500 | 50 |
| 372 | 20240502 | 134500 | 10428486900 | 47500 | 47500 | 47550 | 47450 | 99 |
| 373 | 20240502 | 134400 | 10423786650 | 47500 | 47500 | 47550 | 47500 | 71 |
| 374 | 20240502 | 134300 | 10420412300 | 47500 | 47500 | 47550 | 47500 | 29 |
| 375 | 20240502 | 134200 | 10419033500 | 47500 | 47500 | 47550 | 47400 | 523 |
| 376 | 20240502 | 134100 | 10394213250 | 47500 | 47500 | 47550 | 47500 | 68 |
| 377 | 20240502 | 134000 | 10390983200 | 47500 | 47500 | 47550 | 47450 | 2060 |
| 378 | 20240502 | 133900 | 10293202150 | 47550 | 47550 | 47550 | 47500 | 80 |
| 379 | 20240502 | 133800 | 10289400450 | 47550 | 47550 | 47550 | 47550 | 67 |
| 380 | 20240502 | 133700 | 10286214600 | 47500 | 47550 | 47550 | 47500 | 12 |
| 381 | 20240502 | 133600 | 10285644400 | 47550 | 47550 | 47550 | 47500 | 59 |
| 382 | 20240502 | 133500 | 10282839750 | 47550 | 47550 | 47550 | 47550 | 17 |
| 383 | 20240502 | 133400 | 10282031400 | 47500 | 47450 | 47500 | 47450 | 551 |
| 384 | 20240502 | 133300 | 10255875400 | 47500 | 47500 | 47500 | 47450 | 255 |
| 385 | 20240502 | 133200 | 10243774300 | 47500 | 47450 | 47500 | 47450 | 13 |
| 386 | 20240502 | 133100 | 10243157350 | 47450 | 47500 | 47500 | 47450 | 595 |
| 387 | 20240502 | 133000 | 10214921600 | 47550 | 47550 | 47550 | 47550 | 441 |
| 388 | 20240502 | 132900 | 10193952050 | 47550 | 47500 | 47550 | 47450 | 392 |
| 389 | 20240502 | 132800 | 10175350050 | 47500 | 47650 | 47650 | 47500 | 816 |
| 390 | 20240502 | 132700 | 10136573000 | 47600 | 47600 | 47600 | 47600 | 138 |
| 391 | 20240502 | 132600 | 10130004200 | 47650 | 47700 | 47700 | 47600 | 686 |
| 392 | 20240502 | 132500 | 10097320750 | 47700 | 47700 | 47700 | 47650 | 34 |
| 393 | 20240502 | 132400 | 10095699050 | 47700 | 47700 | 47700 | 47650 | 301 |
| 394 | 20240502 | 132300 | 10081346350 | 47700 | 47750 | 47750 | 47700 | 554 |
| 395 | 20240502 | 132200 | 10054920500 | 47800 | 47650 | 47800 | 47650 | 907 |
| 396 | 20240502 | 132100 | 10011650300 | 47650 | 47600 | 47700 | 47600 | 220 |
| 397 | 20240502 | 132000 | 10001171150 | 47550 | 47600 | 47650 | 47550 | 240 |
| 398 | 20240502 | 131900 | 9989748300 | 47550 | 47600 | 47600 | 47550 | 22 |
| 399 | 20240502 | 131800 | 9988701250 | 47550 | 47550 | 47600 | 47550 | 3 |
| 400 | 20240502 | 131700 | 9988558550 | 47550 | 47550 | 47550 | 47550 | 50 |
| 401 | 20240502 | 131600 | 9986181050 | 47550 | 47500 | 47550 | 47500 | 226 |
| 402 | 20240502 | 131500 | 9975441100 | 47500 | 47500 | 47550 | 47500 | 127 |
| 403 | 20240502 | 131400 | 9969407850 | 47500 | 47550 | 47550 | 47500 | 97 |
| 404 | 20240502 | 131300 | 9964799300 | 47600 | 47550 | 47600 | 47550 | 89 |
| 405 | 20240502 | 131200 | 9960567300 | 47600 | 47550 | 47600 | 47550 | 31 |
| 406 | 20240502 | 131100 | 9959092650 | 47600 | 47600 | 47600 | 47550 | 30 |
| 407 | 20240502 | 131000 | 9957664700 | 47550 | 47500 | 47600 | 47500 | 68 |
| 408 | 20240502 | 130900 | 9954430850 | 47500 | 47500 | 47500 | 47500 | 13 |
| 409 | 20240502 | 130800 | 9953813350 | 47500 | 47550 | 47550 | 47500 | 6 |
| 410 | 20240502 | 130700 | 9953528200 | 47550 | 47500 | 47550 | 47500 | 117 |
| 411 | 20240502 | 130600 | 9947969550 | 47500 | 47500 | 47500 | 47500 | 236 |
| 412 | 20240502 | 130500 | 9936759550 | 47500 | 47500 | 47500 | 47500 | 247 |
| 413 | 20240502 | 130400 | 9925027050 | 47500 | 47500 | 47500 | 47500 | 26 |
| 414 | 20240502 | 130300 | 9923792050 | 47500 | 47500 | 47500 | 47500 | 0 |
| 415 | 20240502 | 130200 | 9923792050 | 47500 | 47500 | 47500 | 47500 | 73 |
| 416 | 20240502 | 130100 | 9920324550 | 47500 | 47550 | 47550 | 47500 | 111 |
| 417 | 20240502 | 130000 | 9915047000 | 47500 | 47500 | 47550 | 47500 | 54 |
| 418 | 20240502 | 125900 | 9912481900 | 47500 | 47500 | 47500 | 47500 | 3 |
| 419 | 20240502 | 125800 | 9912339400 | 47500 | 47550 | 47550 | 47450 | 311 |
| 420 | 20240502 | 125700 | 9897566200 | 47550 | 47550 | 47550 | 47500 | 46 |
| 421 | 20240502 | 125600 | 9895379650 | 47550 | 47500 | 47550 | 47500 | 41 |
| 422 | 20240502 | 125500 | 9893430800 | 47500 | 47500 | 47550 | 47500 | 81 |
| 423 | 20240502 | 125400 | 9889583000 | 47550 | 47500 | 47550 | 47500 | 27 |
| 424 | 20240502 | 125300 | 9888299900 | 47500 | 47500 | 47500 | 47500 | 103 |
| 425 | 20240502 | 125200 | 9883407400 | 47500 | 47550 | 47550 | 47500 | 184 |
| 426 | 20240502 | 125100 | 9874663350 | 47550 | 47550 | 47550 | 47550 | 40 |
| 427 | 20240502 | 125000 | 9872761350 | 47500 | 47550 | 47550 | 47500 | 79 |
| 428 | 20240502 | 124900 | 9869008800 | 47500 | 47500 | 47600 | 47500 | 199 |
| 429 | 20240502 | 124800 | 9859551800 | 47500 | 47500 | 47500 | 47500 | 33 |
| 430 | 20240502 | 124700 | 9857984300 | 47450 | 47550 | 47550 | 47450 | 920 |
| 431 | 20240502 | 124600 | 9814291550 | 47550 | 47600 | 47600 | 47550 | 24 |
| 432 | 20240502 | 124500 | 9813150100 | 47550 | 47550 | 47550 | 47550 | 32 |
| 433 | 20240502 | 124400 | 9811628500 | 47550 | 47550 | 47550 | 47550 | 962 |
| 434 | 20240502 | 124300 | 9765885400 | 47550 | 47450 | 47550 | 47450 | 16 |
| 435 | 20240502 | 124200 | 9765126050 | 47450 | 47500 | 47500 | 47450 | 598 |
| 436 | 20240502 | 124100 | 9736723200 | 47500 | 47500 | 47500 | 47500 | 44 |
| 437 | 20240502 | 124000 | 9734633200 | 47500 | 47500 | 47500 | 47500 | 51 |
| 438 | 20240502 | 123900 | 9732210700 | 47500 | 47500 | 47500 | 47500 | 264 |
| 439 | 20240502 | 123800 | 9719670700 | 47500 | 47500 | 47500 | 47450 | 175 |
| 440 | 20240502 | 123700 | 9711358700 | 47500 | 47450 | 47500 | 47450 | 88 |
| 441 | 20240502 | 123600 | 9707182900 | 47450 | 47500 | 47500 | 47450 | 218 |
| 442 | 20240502 | 123500 | 9696835350 | 47500 | 47550 | 47550 | 47500 | 47 |
| 443 | 20240502 | 123400 | 9694601450 | 47550 | 47550 | 47600 | 47500 | 1128 |
| 444 | 20240502 | 123300 | 9641014000 | 47600 | 47600 | 47600 | 47550 | 761 |
| 445 | 20240502 | 123200 | 9604828100 | 47600 | 47600 | 47600 | 47550 | 725 |
| 446 | 20240502 | 123100 | 9570318800 | 47650 | 47600 | 47650 | 47600 | 35 |
| 447 | 20240502 | 123000 | 9568652750 | 47600 | 47650 | 47650 | 47600 | 647 |
| 448 | 20240502 | 122900 | 9537823550 | 47650 | 47650 | 47650 | 47650 | 10 |
| 449 | 20240502 | 122800 | 9537347050 | 47650 | 47650 | 47650 | 47650 | 229 |
| 450 | 20240502 | 122700 | 9526435200 | 47650 | 47650 | 47650 | 47650 | 214 |
| 451 | 20240502 | 122600 | 9516238100 | 47650 | 47650 | 47700 | 47650 | 383 |
| 452 | 20240502 | 122500 | 9497987800 | 47700 | 47700 | 47700 | 47700 | 107 |
| 453 | 20240502 | 122400 | 9492883900 | 47750 | 47750 | 47800 | 47700 | 364 |
| 454 | 20240502 | 122300 | 9475511250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 455 | 20240502 | 122200 | 9475511250 | 47800 | 47750 | 47850 | 47750 | 154 |
| 456 | 20240502 | 122100 | 9468155900 | 47800 | 47850 | 47850 | 47700 | 843 |
| 457 | 20240502 | 122000 | 9427888650 | 47850 | 47900 | 47900 | 47850 | 22 |
| 458 | 20240502 | 121900 | 9426835450 | 47900 | 47850 | 47900 | 47850 | 58 |
| 459 | 20240502 | 121800 | 9424059300 | 47850 | 47800 | 47850 | 47750 | 223 |
| 460 | 20240502 | 121700 | 9413399050 | 47800 | 47800 | 47800 | 47800 | 50 |
| 461 | 20240502 | 121600 | 9411009050 | 47850 | 47850 | 47850 | 47850 | 111 |
| 462 | 20240502 | 121500 | 9405697700 | 47800 | 47750 | 47800 | 47750 | 848 |
| 463 | 20240502 | 121400 | 9365205300 | 47700 | 47700 | 47700 | 47700 | 75 |
| 464 | 20240502 | 121300 | 9361627800 | 47750 | 47800 | 47800 | 47700 | 370 |
| 465 | 20240502 | 121200 | 9343960450 | 47800 | 47800 | 47800 | 47750 | 374 |
| 466 | 20240502 | 121100 | 9326085500 | 47800 | 47800 | 47850 | 47800 | 121 |
| 467 | 20240502 | 121000 | 9320301600 | 47850 | 47800 | 47850 | 47800 | 4 |
| 468 | 20240502 | 120900 | 9320110350 | 47800 | 47850 | 47850 | 47800 | 12 |
| 469 | 20240502 | 120800 | 9319536200 | 47800 | 47850 | 47850 | 47800 | 341 |
| 470 | 20240502 | 120700 | 9303225950 | 47900 | 47900 | 47900 | 47900 | 1 |
| 471 | 20240502 | 120600 | 9303178050 | 47850 | 47900 | 47900 | 47850 | 6 |
| 472 | 20240502 | 120500 | 9302890900 | 47850 | 47850 | 47850 | 47850 | 62 |
| 473 | 20240502 | 120400 | 9299924200 | 47850 | 47900 | 47900 | 47850 | 202 |
| 474 | 20240502 | 120300 | 9290257500 | 47850 | 47900 | 47950 | 47850 | 36 |
| 475 | 20240502 | 120200 | 9288533250 | 47900 | 47900 | 47900 | 47900 | 25 |
| 476 | 20240502 | 120100 | 9287335750 | 47900 | 47900 | 47900 | 47900 | 55 |
| 477 | 20240502 | 120000 | 9284701250 | 47900 | 47950 | 47950 | 47900 | 158 |
| 478 | 20240502 | 115900 | 9277131500 | 47900 | 48000 | 48000 | 47900 | 178 |
| 479 | 20240502 | 115800 | 9268598550 | 48000 | 48050 | 48100 | 48000 | 697 |
| 480 | 20240502 | 115700 | 9235126750 | 48050 | 48050 | 48050 | 48050 | 279 |
| 481 | 20240502 | 115600 | 9221720800 | 48050 | 48050 | 48050 | 48050 | 99 |
| 482 | 20240502 | 115500 | 9216963850 | 48050 | 48050 | 48050 | 48050 | 625 |
| 483 | 20240502 | 115400 | 9186932600 | 48100 | 48000 | 48100 | 48000 | 370 |
| 484 | 20240502 | 115300 | 9169154000 | 48050 | 48000 | 48050 | 48000 | 1474 |
| 485 | 20240502 | 115200 | 9098382300 | 48000 | 47900 | 48000 | 47900 | 2333 |
| 486 | 20240502 | 115100 | 8986525100 | 47900 | 47850 | 47900 | 47800 | 1346 |
| 487 | 20240502 | 115000 | 8922081050 | 47850 | 47850 | 47900 | 47850 | 628 |
| 488 | 20240502 | 114900 | 8892030750 | 47850 | 47850 | 47900 | 47850 | 1215 |
| 489 | 20240502 | 114800 | 8833891700 | 47850 | 47800 | 47850 | 47800 | 78 |
| 490 | 20240502 | 114700 | 8830160450 | 47800 | 47700 | 47850 | 47650 | 2776 |
| 491 | 20240502 | 114600 | 8697644000 | 47650 | 47650 | 47700 | 47650 | 28 |
| 492 | 20240502 | 114500 | 8696309750 | 47700 | 47700 | 47700 | 47600 | 455 |
| 493 | 20240502 | 114400 | 8674626900 | 47600 | 47450 | 47650 | 47450 | 1773 |
| 494 | 20240502 | 114300 | 8590280750 | 47450 | 47450 | 47450 | 47450 | 121 |
| 495 | 20240502 | 114200 | 8584539300 | 47400 | 47450 | 47450 | 47400 | 850 |
| 496 | 20240502 | 114100 | 8544214150 | 47450 | 47500 | 47500 | 47450 | 1032 |
| 497 | 20240502 | 114000 | 8495245400 | 47450 | 47500 | 47500 | 47450 | 67 |
| 498 | 20240502 | 113900 | 8492065500 | 47500 | 47450 | 47500 | 47450 | 10 |
| 499 | 20240502 | 113800 | 8491590850 | 47450 | 47500 | 47500 | 47450 | 105 |
| 500 | 20240502 | 113700 | 8486603450 | 47500 | 47500 | 47500 | 47500 | 1 |
| 501 | 20240502 | 113600 | 8486555950 | 47450 | 47500 | 47500 | 47450 | 10 |
| 502 | 20240502 | 113500 | 8486081400 | 47450 | 47450 | 47450 | 47400 | 501 |
| 503 | 20240502 | 113400 | 8462309000 | 47500 | 47450 | 47500 | 47450 | 527 |
| 504 | 20240502 | 113300 | 8437302750 | 47450 | 47450 | 47450 | 47450 | 727 |
| 505 | 20240502 | 113200 | 8402806600 | 47450 | 47450 | 47450 | 47450 | 227 |
| 506 | 20240502 | 113100 | 8392035450 | 47450 | 47450 | 47500 | 47450 | 13 |
| 507 | 20240502 | 113000 | 8391418550 | 47500 | 47450 | 47500 | 47450 | 87 |
| 508 | 20240502 | 112900 | 8387290300 | 47450 | 47500 | 47500 | 47450 | 114 |
| 509 | 20240502 | 112800 | 8381880850 | 47450 | 47450 | 47500 | 47450 | 199 |
| 510 | 20240502 | 112700 | 8372438250 | 47450 | 47400 | 47450 | 47400 | 101 |
| 511 | 20240502 | 112600 | 8367648750 | 47400 | 47450 | 47450 | 47400 | 59 |
| 512 | 20240502 | 112500 | 8364852100 | 47450 | 47500 | 47500 | 47450 | 2152 |
| 513 | 20240502 | 112400 | 8262729200 | 47500 | 47500 | 47500 | 47450 | 304 |
| 514 | 20240502 | 112300 | 8248289300 | 47450 | 47550 | 47550 | 47450 | 840 |
| 515 | 20240502 | 112200 | 8208392150 | 47550 | 47550 | 47600 | 47550 | 656 |
| 516 | 20240502 | 112100 | 8177199300 | 47500 | 47500 | 47500 | 47500 | 447 |
| 517 | 20240502 | 112000 | 8155966800 | 47450 | 47550 | 47550 | 47450 | 1203 |
| 518 | 20240502 | 111900 | 8098827300 | 47600 | 47550 | 47600 | 47500 | 45 |
| 519 | 20240502 | 111800 | 8096688250 | 47550 | 47500 | 47550 | 47500 | 386 |
| 520 | 20240502 | 111700 | 8078334000 | 47550 | 47550 | 47550 | 47550 | 134 |
| 521 | 20240502 | 111600 | 8071962300 | 47550 | 47650 | 47650 | 47550 | 1256 |
| 522 | 20240502 | 111500 | 8012168350 | 47600 | 47600 | 47600 | 47600 | 602 |
| 523 | 20240502 | 111400 | 7983513150 | 47600 | 47600 | 47650 | 47600 | 1078 |
| 524 | 20240502 | 111300 | 7932162050 | 47550 | 47550 | 47600 | 47550 | 29 |
| 525 | 20240502 | 111200 | 7930783050 | 47550 | 47550 | 47550 | 47550 | 373 |
| 526 | 20240502 | 111100 | 7913046900 | 47550 | 47600 | 47600 | 47550 | 246 |
| 527 | 20240502 | 111000 | 7901349000 | 47600 | 47600 | 47600 | 47600 | 648 |
| 528 | 20240502 | 110900 | 7870504200 | 47550 | 47550 | 47550 | 47500 | 495 |
| 529 | 20240502 | 110800 | 7846972650 | 47500 | 47500 | 47500 | 47450 | 217 |
| 530 | 20240502 | 110700 | 7836665200 | 47500 | 47500 | 47500 | 47450 | 336 |
| 531 | 20240502 | 110600 | 7820715800 | 47500 | 47500 | 47500 | 47500 | 517 |
| 532 | 20240502 | 110500 | 7796158300 | 47500 | 47500 | 47550 | 47500 | 475 |
| 533 | 20240502 | 110400 | 7773594350 | 47500 | 47500 | 47500 | 47450 | 95 |
| 534 | 20240502 | 110300 | 7769081900 | 47500 | 47450 | 47500 | 47450 | 179 |
| 535 | 20240502 | 110200 | 7760587900 | 47450 | 47550 | 47550 | 47450 | 1814 |
| 536 | 20240502 | 110100 | 7674484900 | 47500 | 47600 | 47600 | 47500 | 212 |
| 537 | 20240502 | 110000 | 7664406800 | 47550 | 47600 | 47600 | 47550 | 334 |
| 538 | 20240502 | 105900 | 7648514600 | 47600 | 47600 | 47600 | 47550 | 109 |
| 539 | 20240502 | 105800 | 7643326550 | 47550 | 47600 | 47600 | 47550 | 121 |
| 540 | 20240502 | 105700 | 7637571750 | 47600 | 47600 | 47600 | 47550 | 242 |
| 541 | 20240502 | 105600 | 7626059450 | 47600 | 47600 | 47650 | 47600 | 248 |
| 542 | 20240502 | 105500 | 7614252750 | 47600 | 47650 | 47650 | 47600 | 170 |
| 543 | 20240502 | 105400 | 7606158150 | 47650 | 47600 | 47650 | 47600 | 140 |
| 544 | 20240502 | 105300 | 7599492200 | 47600 | 47600 | 47650 | 47600 | 53 |
| 545 | 20240502 | 105200 | 7596968150 | 47650 | 47650 | 47650 | 47600 | 120 |
| 546 | 20240502 | 105100 | 7591250700 | 47600 | 47700 | 47700 | 47550 | 194 |
| 547 | 20240502 | 105000 | 7582016050 | 47650 | 47600 | 47700 | 47600 | 1244 |
| 548 | 20240502 | 104900 | 7522736100 | 47600 | 47600 | 47600 | 47500 | 1242 |
| 549 | 20240502 | 104800 | 7463638650 | 47550 | 47600 | 47600 | 47550 | 229 |
| 550 | 20240502 | 104700 | 7452744950 | 47550 | 47600 | 47600 | 47500 | 147 |
| 551 | 20240502 | 104600 | 7445757950 | 47550 | 47550 | 47600 | 47550 | 91 |
| 552 | 20240502 | 104500 | 7441430050 | 47600 | 47550 | 47600 | 47550 | 132 |
| 553 | 20240502 | 104400 | 7435152050 | 47600 | 47600 | 47650 | 47600 | 148 |
| 554 | 20240502 | 104300 | 7428104600 | 47600 | 47500 | 47650 | 47500 | 213 |
| 555 | 20240502 | 104200 | 7417984450 | 47550 | 47700 | 47700 | 47550 | 302 |
| 556 | 20240502 | 104100 | 7403605900 | 47650 | 47750 | 47750 | 47650 | 404 |
| 557 | 20240502 | 104000 | 7384332300 | 47750 | 47700 | 47800 | 47700 | 213 |
| 558 | 20240502 | 103900 | 7374166450 | 47750 | 47700 | 47750 | 47700 | 267 |
| 559 | 20240502 | 103800 | 7361422450 | 47700 | 47650 | 47750 | 47600 | 461 |
| 560 | 20240502 | 103700 | 7339448600 | 47650 | 47600 | 47650 | 47600 | 234 |
| 561 | 20240502 | 103600 | 7328305600 | 47600 | 47450 | 47650 | 47450 | 660 |
| 562 | 20240502 | 103500 | 7296900700 | 47500 | 47550 | 47550 | 47450 | 564 |
| 563 | 20240502 | 103400 | 7270118350 | 47600 | 47550 | 47600 | 47500 | 271 |
| 564 | 20240502 | 103300 | 7257228950 | 47550 | 47550 | 47550 | 47500 | 1164 |
| 565 | 20240502 | 103200 | 7201934800 | 47500 | 47600 | 47600 | 47500 | 2125 |
| 566 | 20240502 | 103100 | 7100945650 | 47600 | 47650 | 47650 | 47550 | 1082 |
| 567 | 20240502 | 103000 | 7049440450 | 47650 | 47700 | 47700 | 47600 | 527 |
| 568 | 20240502 | 102900 | 7024326250 | 47700 | 47750 | 47750 | 47650 | 442 |
| 569 | 20240502 | 102800 | 7003242650 | 47750 | 47750 | 47800 | 47750 | 373 |
| 570 | 20240502 | 102700 | 6985427400 | 47750 | 47750 | 47800 | 47750 | 219 |
| 571 | 20240502 | 102600 | 6974967450 | 47800 | 47800 | 47800 | 47750 | 175 |
| 572 | 20240502 | 102500 | 6966605950 | 47800 | 47800 | 47800 | 47750 | 680 |
| 573 | 20240502 | 102400 | 6934128150 | 47800 | 47800 | 47800 | 47750 | 129 |
| 574 | 20240502 | 102300 | 6927962650 | 47800 | 47800 | 47800 | 47700 | 845 |
| 575 | 20240502 | 102200 | 6887605050 | 47750 | 47800 | 47800 | 47750 | 798 |
| 576 | 20240502 | 102100 | 6849494850 | 47800 | 47800 | 47850 | 47800 | 2030 |
| 577 | 20240502 | 102000 | 6752433250 | 47800 | 47750 | 47800 | 47700 | 1039 |
| 578 | 20240502 | 101900 | 6702821150 | 47750 | 47850 | 47850 | 47700 | 184 |
| 579 | 20240502 | 101800 | 6694033800 | 47850 | 47600 | 47850 | 47600 | 4811 |
| 580 | 20240502 | 101700 | 6464426100 | 47600 | 47650 | 47650 | 47600 | 178 |
| 581 | 20240502 | 101600 | 6455945750 | 47650 | 47600 | 47650 | 47550 | 120 |
| 582 | 20240502 | 101500 | 6450230200 | 47600 | 47650 | 47650 | 47500 | 818 |
| 583 | 20240502 | 101400 | 6411315850 | 47650 | 47650 | 47650 | 47600 | 451 |
| 584 | 20240502 | 101300 | 6389843100 | 47650 | 47650 | 47700 | 47650 | 1092 |
| 585 | 20240502 | 101200 | 6337808500 | 47650 | 47450 | 47650 | 47450 | 1330 |
| 586 | 20240502 | 101100 | 6274548200 | 47500 | 47550 | 47550 | 47500 | 339 |
| 587 | 20240502 | 101000 | 6258439950 | 47550 | 47450 | 47550 | 47450 | 237 |
| 588 | 20240502 | 100900 | 6247181750 | 47500 | 47550 | 47550 | 47500 | 550 |
| 589 | 20240502 | 100800 | 6221052400 | 47550 | 47600 | 47600 | 47550 | 103 |
| 590 | 20240502 | 100700 | 6216153450 | 47500 | 47450 | 47600 | 47400 | 1262 |
| 591 | 20240502 | 100600 | 6156125750 | 47400 | 47500 | 47550 | 47400 | 207 |
| 592 | 20240502 | 100500 | 6146306200 | 47500 | 47450 | 47550 | 47450 | 908 |
| 593 | 20240502 | 100400 | 6103165400 | 47450 | 47450 | 47450 | 47300 | 1079 |
| 594 | 20240502 | 100300 | 6052089800 | 47450 | 47400 | 47500 | 47400 | 178 |
| 595 | 20240502 | 100200 | 6043641200 | 47350 | 47550 | 47550 | 47350 | 1656 |
| 596 | 20240502 | 100100 | 5965080050 | 47550 | 47550 | 47550 | 47550 | 300 |
| 597 | 20240502 | 100000 | 5950815050 | 47550 | 47550 | 47550 | 47500 | 556 |
| 598 | 20240502 | 095900 | 5924378850 | 47550 | 47550 | 47600 | 47500 | 689 |
| 599 | 20240502 | 095800 | 5891614100 | 47600 | 47500 | 47600 | 47500 | 566 |
| 600 | 20240502 | 095700 | 5864706600 | 47500 | 47500 | 47500 | 47500 | 619 |
| 601 | 20240502 | 095600 | 5835304100 | 47500 | 47500 | 47500 | 47450 | 498 |
| 602 | 20240502 | 095500 | 5811662650 | 47500 | 47500 | 47550 | 47450 | 724 |
| 603 | 20240502 | 095400 | 5777294150 | 47500 | 47550 | 47550 | 47450 | 427 |
| 604 | 20240502 | 095300 | 5757012200 | 47450 | 47550 | 47600 | 47450 | 1139 |
| 605 | 20240502 | 095200 | 5702887450 | 47550 | 47300 | 47550 | 47300 | 1832 |
| 606 | 20240502 | 095100 | 5616055800 | 47250 | 47200 | 47300 | 47200 | 378 |
| 607 | 20240502 | 095000 | 5598196450 | 47200 | 47150 | 47200 | 47150 | 215 |
| 608 | 20240502 | 094900 | 5588054150 | 47150 | 47200 | 47200 | 47150 | 297 |
| 609 | 20240502 | 094800 | 5574035950 | 47200 | 47250 | 47300 | 47200 | 402 |
| 610 | 20240502 | 094700 | 5555046300 | 47250 | 47300 | 47300 | 47200 | 219 |
| 611 | 20240502 | 094600 | 5544700150 | 47300 | 47200 | 47350 | 47150 | 964 |
| 612 | 20240502 | 094500 | 5499118550 | 47150 | 47100 | 47250 | 47050 | 1381 |
| 613 | 20240502 | 094400 | 5434025350 | 47100 | 47000 | 47100 | 47000 | 231 |
| 614 | 20240502 | 094300 | 5423150650 | 47000 | 47050 | 47050 | 47000 | 126 |
| 615 | 20240502 | 094200 | 5417223900 | 47050 | 47150 | 47150 | 47050 | 124 |
| 616 | 20240502 | 094100 | 5411385250 | 47150 | 47150 | 47200 | 47150 | 38 |
| 617 | 20240502 | 094000 | 5409592950 | 47000 | 47300 | 47300 | 47000 | 3332 |
| 618 | 20240502 | 093900 | 5252715450 | 47300 | 47050 | 47300 | 47050 | 812 |
| 619 | 20240502 | 093800 | 5214346800 | 47100 | 47000 | 47100 | 47000 | 376 |
| 620 | 20240502 | 093700 | 5196673550 | 47000 | 47100 | 47150 | 47000 | 206 |
| 621 | 20240502 | 093600 | 5186969800 | 47100 | 47200 | 47250 | 46900 | 2309 |
| 622 | 20240502 | 093500 | 5078491400 | 47200 | 47200 | 47250 | 46950 | 5189 |
| 623 | 20240502 | 093400 | 4834515450 | 47200 | 47100 | 47300 | 47050 | 1307 |
| 624 | 20240502 | 093300 | 4772840100 | 47100 | 47050 | 47100 | 47000 | 491 |
| 625 | 20240502 | 093200 | 4749738500 | 47000 | 47100 | 47100 | 47000 | 574 |
| 626 | 20240502 | 093100 | 4722745450 | 47100 | 47000 | 47100 | 47000 | 118 |
| 627 | 20240502 | 093000 | 4717196050 | 46950 | 46950 | 47150 | 46950 | 1365 |
| 628 | 20240502 | 092900 | 4653001950 | 46950 | 46950 | 47000 | 46950 | 744 |
| 629 | 20240502 | 092800 | 4618066950 | 46950 | 46950 | 47000 | 46950 | 544 |
| 630 | 20240502 | 092700 | 4592511500 | 47000 | 46900 | 47000 | 46900 | 1679 |
| 631 | 20240502 | 092600 | 4513683050 | 46900 | 46900 | 46950 | 46900 | 1225 |
| 632 | 20240502 | 092500 | 4456228050 | 46900 | 46950 | 46950 | 46900 | 791 |
| 633 | 20240502 | 092400 | 4419103100 | 46950 | 47050 | 47100 | 46950 | 4471 |
| 634 | 20240502 | 092300 | 4208832300 | 47050 | 47000 | 47100 | 47000 | 747 |
| 635 | 20240502 | 092200 | 4173691550 | 47050 | 47100 | 47200 | 47050 | 1411 |
| 636 | 20240502 | 092100 | 4107220200 | 47050 | 47050 | 47150 | 47000 | 785 |
| 637 | 20240502 | 092000 | 4070262650 | 47050 | 46950 | 47050 | 46900 | 1340 |
| 638 | 20240502 | 091900 | 4007332700 | 46950 | 47000 | 47000 | 46900 | 2018 |
| 639 | 20240502 | 091800 | 3912591500 | 47000 | 46900 | 47000 | 46850 | 2742 |
| 640 | 20240502 | 091700 | 3784000250 | 46900 | 47050 | 47100 | 46850 | 6723 |
| 641 | 20240502 | 091600 | 3468342300 | 47050 | 47150 | 47150 | 47050 | 2569 |
| 642 | 20240502 | 091500 | 3347367200 | 47100 | 47150 | 47250 | 47100 | 2496 |
| 643 | 20240502 | 091400 | 3229653050 | 47150 | 47200 | 47250 | 47150 | 1540 |
| 644 | 20240502 | 091300 | 3157006350 | 47150 | 47200 | 47300 | 47100 | 1033 |
| 645 | 20240502 | 091200 | 3108289900 | 47200 | 47400 | 47500 | 47200 | 2839 |
| 646 | 20240502 | 091100 | 2973886550 | 47550 | 47650 | 47650 | 47400 | 1819 |
| 647 | 20240502 | 091000 | 2887484800 | 47550 | 47500 | 47700 | 47500 | 779 |
| 648 | 20240502 | 090900 | 2850401450 | 47500 | 47500 | 47750 | 47500 | 5200 |
| 649 | 20240502 | 090800 | 2602727000 | 47500 | 47050 | 47500 | 47050 | 4272 |
| 650 | 20240502 | 090700 | 2400670900 | 47050 | 47250 | 47250 | 47000 | 2634 |
| 651 | 20240502 | 090600 | 2276695300 | 47250 | 47000 | 47300 | 46950 | 2145 |
| 652 | 20240502 | 090500 | 2175578650 | 46900 | 47050 | 47100 | 46850 | 6707 |
| 653 | 20240502 | 090400 | 1860564550 | 47050 | 47200 | 47400 | 47000 | 9440 |
| 654 | 20240502 | 090300 | 1415477300 | 47250 | 47400 | 47500 | 47250 | 5452 |
| 655 | 20240502 | 090200 | 1157363450 | 47400 | 47550 | 47600 | 47400 | 4536 |
| 656 | 20240502 | 090100 | 942115350 | 47500 | 47550 | 47750 | 47500 | 4421 |
| 657 | 20240502 | 090000 | 731782250 | 47450 | 47950 | 47950 | 47400 | 15259 |