35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 195200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 8160 |
| 3 | 20240516 | 195100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20240516 | 195000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20240516 | 194900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20240516 | 194800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20240516 | 194700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20240516 | 194600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20240516 | 194500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20240516 | 194400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20240516 | 194300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20240516 | 194200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20240516 | 194100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20240516 | 194000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20240516 | 193900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20240516 | 193800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20240516 | 193700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20240516 | 193600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20240516 | 193500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20240516 | 193400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20240516 | 193300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20240516 | 193200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20240516 | 193100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20240516 | 193000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20240516 | 192900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20240516 | 192800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20240516 | 192700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20240516 | 192600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20240516 | 192500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20240516 | 192400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20240516 | 192300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20240516 | 192200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 8160 |
| 33 | 20240516 | 192100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20240516 | 192000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20240516 | 191900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20240516 | 191800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20240516 | 191700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20240516 | 191600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20240516 | 191500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20240516 | 191400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20240516 | 191300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20240516 | 191200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20240516 | 191100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20240516 | 191000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20240516 | 190900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20240516 | 190800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20240516 | 190700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20240516 | 190600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20240516 | 190500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20240516 | 190400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20240516 | 190300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20240516 | 190200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20240516 | 190100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20240516 | 190000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20240516 | 185900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20240516 | 185800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20240516 | 185700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20240516 | 185600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20240516 | 185500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20240516 | 185400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20240516 | 185300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20240516 | 185200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 8160 |
| 63 | 20240516 | 185100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20240516 | 185000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20240516 | 184900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20240516 | 184800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20240516 | 184700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20240516 | 184600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20240516 | 184500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20240516 | 184400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20240516 | 184300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20240516 | 184200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20240516 | 184100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20240516 | 184000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20240516 | 183900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20240516 | 183800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20240516 | 183700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20240516 | 183600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20240516 | 183500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20240516 | 183400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20240516 | 183300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20240516 | 183200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20240516 | 183100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20240516 | 183000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20240516 | 182900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20240516 | 182800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20240516 | 182700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20240516 | 182600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20240516 | 182500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20240516 | 182400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20240516 | 182300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20240516 | 182200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 8160 |
| 93 | 20240516 | 182100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20240516 | 182000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20240516 | 181900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20240516 | 181800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20240516 | 181700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20240516 | 181600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20240516 | 181500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20240516 | 181400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20240516 | 181300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20240516 | 181200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20240516 | 181100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20240516 | 181000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20240516 | 180900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20240516 | 180800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20240516 | 180700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20240516 | 180600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20240516 | 180500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20240516 | 180400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20240516 | 180300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20240516 | 180200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20240516 | 180100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20240516 | 180000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20240516 | 175900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20240516 | 175800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20240516 | 175700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20240516 | 175600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20240516 | 175500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20240516 | 175400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20240516 | 175300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20240516 | 175200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 8160 |
| 123 | 20240516 | 175100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20240516 | 175000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20240516 | 174900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20240516 | 174800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20240516 | 174700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20240516 | 174600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20240516 | 174500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20240516 | 174400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20240516 | 174300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20240516 | 174200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20240516 | 174100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20240516 | 174000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20240516 | 173900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20240516 | 173800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20240516 | 173700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20240516 | 173600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20240516 | 173500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20240516 | 173400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20240516 | 173300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20240516 | 173200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20240516 | 173100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20240516 | 173000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20240516 | 172900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20240516 | 172800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20240516 | 172700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20240516 | 172600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20240516 | 172500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20240516 | 172400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20240516 | 172300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20240516 | 172200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 8160 |
| 153 | 20240516 | 172100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20240516 | 172000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20240516 | 171900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20240516 | 171800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20240516 | 171700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20240516 | 171600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20240516 | 171500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20240516 | 171400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20240516 | 171300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20240516 | 171200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20240516 | 171100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20240516 | 171000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20240516 | 170900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20240516 | 170800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20240516 | 170700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20240516 | 170600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20240516 | 170500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20240516 | 170400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20240516 | 170300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20240516 | 170200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20240516 | 170100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20240516 | 170000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20240516 | 165900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20240516 | 165800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20240516 | 165700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20240516 | 165600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20240516 | 165500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20240516 | 165400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20240516 | 165300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20240516 | 165200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 8160 |
| 183 | 20240516 | 165100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 184 | 20240516 | 165000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20240516 | 164900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20240516 | 164800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20240516 | 164700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20240516 | 164600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20240516 | 164500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20240516 | 164400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 191 | 20240516 | 164300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 192 | 20240516 | 164200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 193 | 20240516 | 164100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 194 | 20240516 | 164000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 195 | 20240516 | 163900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 196 | 20240516 | 163800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 197 | 20240516 | 163700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 198 | 20240516 | 163600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 199 | 20240516 | 163500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 200 | 20240516 | 163400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 201 | 20240516 | 163300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 202 | 20240516 | 163200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 203 | 20240516 | 163100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 204 | 20240516 | 163000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 205 | 20240516 | 162900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 206 | 20240516 | 162800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20240516 | 162700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20240516 | 162600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20240516 | 162500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 210 | 20240516 | 162400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 211 | 20240516 | 162300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 212 | 20240516 | 162200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 8160 |
| 213 | 20240516 | 162100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 214 | 20240516 | 162000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 215 | 20240516 | 161900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 216 | 20240516 | 161800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 217 | 20240516 | 161700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 218 | 20240516 | 161600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 219 | 20240516 | 161500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 220 | 20240516 | 161400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 221 | 20240516 | 161300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 222 | 20240516 | 161200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 223 | 20240516 | 161100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 224 | 20240516 | 161000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 225 | 20240516 | 160900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 226 | 20240516 | 160800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 227 | 20240516 | 160700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 228 | 20240516 | 160600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 229 | 20240516 | 160500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 230 | 20240516 | 160400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 231 | 20240516 | 160300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 232 | 20240516 | 160200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 233 | 20240516 | 160100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 234 | 20240516 | 160000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 235 | 20240516 | 155900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 236 | 20240516 | 155800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 237 | 20240516 | 155700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 238 | 20240516 | 155600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 239 | 20240516 | 155500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 240 | 20240516 | 155400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 241 | 20240516 | 155300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 242 | 20240516 | 155200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 8160 |
| 243 | 20240516 | 155100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 244 | 20240516 | 155000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 245 | 20240516 | 154900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 246 | 20240516 | 154800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 247 | 20240516 | 154700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 248 | 20240516 | 154600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 249 | 20240516 | 154500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 250 | 20240516 | 154400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 251 | 20240516 | 154300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 252 | 20240516 | 154200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 253 | 20240516 | 154100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 254 | 20240516 | 154000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 255 | 20240516 | 153900 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 256 | 20240516 | 153800 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 257 | 20240516 | 153700 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 258 | 20240516 | 153600 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 259 | 20240516 | 153500 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 260 | 20240516 | 153400 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 261 | 20240516 | 153300 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 262 | 20240516 | 153200 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 263 | 20240516 | 153100 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 264 | 20240516 | 153000 | 16320378400 | 47250 | 47250 | 47250 | 47250 | 8160 |
| 265 | 20240516 | 152900 | 15934818400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 266 | 20240516 | 152800 | 15934818400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 267 | 20240516 | 152700 | 15934818400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 268 | 20240516 | 152600 | 15934818400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 269 | 20240516 | 152500 | 15934818400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 270 | 20240516 | 152400 | 15934818400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 271 | 20240516 | 152300 | 15934818400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 272 | 20240516 | 152200 | 15934818400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 273 | 20240516 | 152100 | 15934818400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 274 | 20240516 | 152000 | 15934818400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 275 | 20240516 | 151900 | 15934818400 | 47150 | 47250 | 47250 | 47150 | 718 |
| 276 | 20240516 | 151800 | 15900905050 | 47250 | 47100 | 47250 | 47100 | 784 |
| 277 | 20240516 | 151700 | 15863926600 | 47150 | 47100 | 47150 | 47100 | 349 |
| 278 | 20240516 | 151600 | 15847484100 | 47100 | 47100 | 47200 | 47100 | 1307 |
| 279 | 20240516 | 151500 | 15785859750 | 47150 | 47150 | 47150 | 47100 | 129 |
| 280 | 20240516 | 151400 | 15779780600 | 47150 | 47100 | 47150 | 47100 | 240 |
| 281 | 20240516 | 151300 | 15768467850 | 47150 | 47200 | 47200 | 47100 | 765 |
| 282 | 20240516 | 151200 | 15732377300 | 47200 | 47150 | 47200 | 47100 | 511 |
| 283 | 20240516 | 151100 | 15708280800 | 47100 | 47100 | 47200 | 47100 | 259 |
| 284 | 20240516 | 151000 | 15696070150 | 47100 | 47150 | 47200 | 47100 | 177 |
| 285 | 20240516 | 150900 | 15687723650 | 47200 | 47150 | 47200 | 47100 | 554 |
| 286 | 20240516 | 150800 | 15661599850 | 47150 | 47050 | 47200 | 47050 | 373 |
| 287 | 20240516 | 150700 | 15644020250 | 47100 | 47100 | 47150 | 47050 | 541 |
| 288 | 20240516 | 150600 | 15618536050 | 47050 | 47050 | 47100 | 47050 | 143 |
| 289 | 20240516 | 150500 | 15611807450 | 47050 | 47000 | 47200 | 47000 | 2690 |
| 290 | 20240516 | 150400 | 15485154550 | 46950 | 46950 | 47050 | 46950 | 633 |
| 291 | 20240516 | 150300 | 15455425000 | 46900 | 46950 | 46950 | 46900 | 192 |
| 292 | 20240516 | 150200 | 15446419350 | 46900 | 46900 | 46950 | 46900 | 616 |
| 293 | 20240516 | 150100 | 15417526700 | 46850 | 46850 | 46900 | 46750 | 623 |
| 294 | 20240516 | 150000 | 15388346150 | 46850 | 46750 | 46850 | 46700 | 2227 |
| 295 | 20240516 | 145900 | 15284254000 | 46750 | 46800 | 46800 | 46750 | 330 |
| 296 | 20240516 | 145800 | 15268814950 | 46800 | 46800 | 46850 | 46750 | 2515 |
| 297 | 20240516 | 145700 | 15151150450 | 46800 | 46800 | 46900 | 46750 | 3107 |
| 298 | 20240516 | 145600 | 15005782450 | 46800 | 46850 | 46900 | 46800 | 1432 |
| 299 | 20240516 | 145500 | 14938753500 | 46850 | 46800 | 46900 | 46800 | 1684 |
| 300 | 20240516 | 145400 | 14859897850 | 46800 | 46800 | 46900 | 46800 | 2101 |
| 301 | 20240516 | 145300 | 14761501400 | 46800 | 46850 | 46950 | 46800 | 1415 |
| 302 | 20240516 | 145200 | 14695211350 | 46850 | 46800 | 46900 | 46800 | 1856 |
| 303 | 20240516 | 145100 | 14608246800 | 46800 | 46850 | 46950 | 46800 | 1941 |
| 304 | 20240516 | 145000 | 14517321650 | 46850 | 46800 | 46850 | 46800 | 4178 |
| 305 | 20240516 | 144900 | 14321677250 | 46800 | 46750 | 46900 | 46750 | 3552 |
| 306 | 20240516 | 144800 | 14155363600 | 46750 | 46750 | 46850 | 46750 | 1718 |
| 307 | 20240516 | 144700 | 14075029550 | 46850 | 46700 | 46850 | 46700 | 2073 |
| 308 | 20240516 | 144600 | 13978097300 | 46750 | 46800 | 46800 | 46700 | 2580 |
| 309 | 20240516 | 144500 | 13857544400 | 46800 | 46850 | 46850 | 46800 | 1793 |
| 310 | 20240516 | 144400 | 13773592450 | 46850 | 46800 | 46850 | 46750 | 2918 |
| 311 | 20240516 | 144300 | 13637045300 | 46800 | 46900 | 46900 | 46800 | 2093 |
| 312 | 20240516 | 144200 | 13539037000 | 46900 | 46800 | 46900 | 46800 | 1877 |
| 313 | 20240516 | 144100 | 13451128900 | 46900 | 46850 | 46900 | 46800 | 2300 |
| 314 | 20240516 | 144000 | 13343433300 | 46850 | 46900 | 46900 | 46850 | 2349 |
| 315 | 20240516 | 143900 | 13233376700 | 46900 | 46850 | 46950 | 46850 | 1455 |
| 316 | 20240516 | 143800 | 13165182800 | 46900 | 47000 | 47000 | 46850 | 1756 |
| 317 | 20240516 | 143700 | 13082866250 | 47000 | 46900 | 47000 | 46850 | 2241 |
| 318 | 20240516 | 143600 | 12977789000 | 46900 | 46950 | 47000 | 46850 | 1925 |
| 319 | 20240516 | 143500 | 12887540600 | 46900 | 46900 | 46950 | 46850 | 1731 |
| 320 | 20240516 | 143400 | 12806376850 | 46900 | 46900 | 47000 | 46900 | 1343 |
| 321 | 20240516 | 143300 | 12743368250 | 47000 | 46950 | 47050 | 46900 | 2170 |
| 322 | 20240516 | 143200 | 12641415250 | 46950 | 46900 | 46950 | 46850 | 2406 |
| 323 | 20240516 | 143100 | 12528669850 | 46900 | 46850 | 46900 | 46800 | 1887 |
| 324 | 20240516 | 143000 | 12440233300 | 46850 | 46900 | 46900 | 46850 | 1616 |
| 325 | 20240516 | 142900 | 12364505800 | 46900 | 46850 | 46900 | 46850 | 1510 |
| 326 | 20240516 | 142800 | 12293712800 | 46850 | 46900 | 46950 | 46850 | 1680 |
| 327 | 20240516 | 142700 | 12214978350 | 46900 | 46900 | 46950 | 46850 | 1962 |
| 328 | 20240516 | 142600 | 12122965000 | 46900 | 46850 | 47050 | 46850 | 1809 |
| 329 | 20240516 | 142500 | 12038033300 | 46850 | 46950 | 47000 | 46850 | 1529 |
| 330 | 20240516 | 142400 | 11966313400 | 46900 | 47000 | 47000 | 46900 | 2396 |
| 331 | 20240516 | 142300 | 11853867050 | 47050 | 46950 | 47100 | 46900 | 1586 |
| 332 | 20240516 | 142200 | 11779317700 | 46900 | 47000 | 47000 | 46900 | 1302 |
| 333 | 20240516 | 142100 | 11718166500 | 47000 | 46900 | 47100 | 46900 | 2703 |
| 334 | 20240516 | 142000 | 11591199200 | 47000 | 47000 | 47000 | 46850 | 3475 |
| 335 | 20240516 | 141900 | 11428194600 | 47000 | 47000 | 47050 | 47000 | 1957 |
| 336 | 20240516 | 141800 | 11336182300 | 47000 | 47050 | 47050 | 47000 | 1116 |
| 337 | 20240516 | 141700 | 11283704650 | 47050 | 47000 | 47050 | 47000 | 2377 |
| 338 | 20240516 | 141600 | 11171935300 | 47000 | 47100 | 47100 | 47000 | 1912 |
| 339 | 20240516 | 141500 | 11081967850 | 47050 | 47050 | 47150 | 47000 | 1795 |
| 340 | 20240516 | 141400 | 10997500350 | 47150 | 47050 | 47150 | 47000 | 4025 |
| 341 | 20240516 | 141300 | 10807992350 | 47050 | 47050 | 47100 | 47050 | 1481 |
| 342 | 20240516 | 141200 | 10738307550 | 47050 | 47100 | 47150 | 47050 | 2584 |
| 343 | 20240516 | 141100 | 10616608500 | 47100 | 47200 | 47200 | 47100 | 1810 |
| 344 | 20240516 | 141000 | 10531231450 | 47200 | 47250 | 47300 | 47150 | 2904 |
| 345 | 20240516 | 140900 | 10394064400 | 47250 | 47300 | 47350 | 47250 | 1109 |
| 346 | 20240516 | 140800 | 10341631500 | 47300 | 47350 | 47350 | 47300 | 1519 |
| 347 | 20240516 | 140700 | 10269761000 | 47350 | 47400 | 47400 | 47350 | 1394 |
| 348 | 20240516 | 140600 | 10203747950 | 47350 | 47350 | 47450 | 47350 | 1569 |
| 349 | 20240516 | 140500 | 10129392550 | 47400 | 47400 | 47450 | 47300 | 4976 |
| 350 | 20240516 | 140400 | 9893655150 | 47500 | 47550 | 47550 | 47450 | 3951 |
| 351 | 20240516 | 140300 | 9706022200 | 47550 | 47550 | 47550 | 47500 | 2576 |
| 352 | 20240516 | 140200 | 9583542500 | 47600 | 47600 | 47650 | 47550 | 822 |
| 353 | 20240516 | 140100 | 9544436650 | 47600 | 47650 | 47650 | 47600 | 1442 |
| 354 | 20240516 | 140000 | 9475788150 | 47600 | 47800 | 47800 | 47600 | 1660 |
| 355 | 20240516 | 135900 | 9396625450 | 47850 | 47900 | 47900 | 47850 | 456 |
| 356 | 20240516 | 135800 | 9374800600 | 47900 | 47900 | 47900 | 47900 | 139 |
| 357 | 20240516 | 135700 | 9368142500 | 47850 | 47900 | 47900 | 47850 | 494 |
| 358 | 20240516 | 135600 | 9344480400 | 47900 | 47900 | 47900 | 47900 | 2 |
| 359 | 20240516 | 135500 | 9344384600 | 47950 | 47850 | 47950 | 47850 | 1062 |
| 360 | 20240516 | 135400 | 9293531750 | 47850 | 47750 | 47850 | 47750 | 766 |
| 361 | 20240516 | 135300 | 9256939200 | 47750 | 47700 | 47750 | 47700 | 19 |
| 362 | 20240516 | 135200 | 9256032050 | 47700 | 47750 | 47750 | 47700 | 143 |
| 363 | 20240516 | 135100 | 9249208000 | 47700 | 47700 | 47700 | 47700 | 415 |
| 364 | 20240516 | 135000 | 9229412500 | 47650 | 47650 | 47700 | 47650 | 95 |
| 365 | 20240516 | 134900 | 9224881650 | 47650 | 47650 | 47700 | 47650 | 227 |
| 366 | 20240516 | 134800 | 9214058250 | 47650 | 47700 | 47750 | 47650 | 814 |
| 367 | 20240516 | 134700 | 9175212850 | 47750 | 47700 | 47750 | 47700 | 65 |
| 368 | 20240516 | 134600 | 9172111500 | 47700 | 47700 | 47700 | 47700 | 236 |
| 369 | 20240516 | 134500 | 9160854300 | 47700 | 47650 | 47700 | 47650 | 57 |
| 370 | 20240516 | 134400 | 9158138100 | 47650 | 47650 | 47650 | 47650 | 102 |
| 371 | 20240516 | 134300 | 9153277800 | 47600 | 47650 | 47700 | 47550 | 260 |
| 372 | 20240516 | 134200 | 9140887300 | 47550 | 47600 | 47600 | 47550 | 231 |
| 373 | 20240516 | 134100 | 9129894450 | 47600 | 47600 | 47600 | 47550 | 716 |
| 374 | 20240516 | 134000 | 9095841550 | 47550 | 47550 | 47600 | 47550 | 705 |
| 375 | 20240516 | 133900 | 9062317750 | 47550 | 47650 | 47650 | 47550 | 464 |
| 376 | 20240516 | 133800 | 9040230800 | 47650 | 47650 | 47650 | 47650 | 3 |
| 377 | 20240516 | 133700 | 9040087850 | 47600 | 47650 | 47650 | 47600 | 237 |
| 378 | 20240516 | 133600 | 9028794850 | 47650 | 47750 | 47750 | 47600 | 1009 |
| 379 | 20240516 | 133500 | 8980665050 | 47750 | 47800 | 47800 | 47750 | 200 |
| 380 | 20240516 | 133400 | 8971113800 | 47750 | 47650 | 47800 | 47650 | 720 |
| 381 | 20240516 | 133300 | 8936758150 | 47600 | 47650 | 47700 | 47600 | 262 |
| 382 | 20240516 | 133200 | 8924281500 | 47650 | 47650 | 47700 | 47650 | 347 |
| 383 | 20240516 | 133100 | 8907741700 | 47650 | 47750 | 47750 | 47650 | 531 |
| 384 | 20240516 | 133000 | 8882417600 | 47750 | 47750 | 47750 | 47750 | 30 |
| 385 | 20240516 | 132900 | 8880985100 | 47750 | 47700 | 47750 | 47700 | 35 |
| 386 | 20240516 | 132800 | 8879315100 | 47700 | 47750 | 47750 | 47600 | 728 |
| 387 | 20240516 | 132700 | 8844597200 | 47700 | 47600 | 47700 | 47600 | 1639 |
| 388 | 20240516 | 132600 | 8766526950 | 47600 | 47550 | 47600 | 47550 | 408 |
| 389 | 20240516 | 132500 | 8747126450 | 47550 | 47550 | 47550 | 47550 | 2 |
| 390 | 20240516 | 132400 | 8747031350 | 47600 | 47550 | 47600 | 47550 | 457 |
| 391 | 20240516 | 132300 | 8725299100 | 47600 | 47550 | 47600 | 47550 | 218 |
| 392 | 20240516 | 132200 | 8714927550 | 47550 | 47600 | 47600 | 47550 | 458 |
| 393 | 20240516 | 132100 | 8693134700 | 47550 | 47650 | 47650 | 47550 | 322 |
| 394 | 20240516 | 132000 | 8677813050 | 47650 | 47600 | 47650 | 47600 | 661 |
| 395 | 20240516 | 131900 | 8646348900 | 47600 | 47600 | 47600 | 47550 | 481 |
| 396 | 20240516 | 131800 | 8623475700 | 47600 | 47600 | 47600 | 47550 | 294 |
| 397 | 20240516 | 131700 | 8609493550 | 47550 | 47600 | 47600 | 47550 | 965 |
| 398 | 20240516 | 131600 | 8563563850 | 47650 | 47600 | 47650 | 47600 | 328 |
| 399 | 20240516 | 131500 | 8547948800 | 47600 | 47650 | 47650 | 47600 | 599 |
| 400 | 20240516 | 131400 | 8519432650 | 47650 | 47650 | 47650 | 47600 | 582 |
| 401 | 20240516 | 131300 | 8491728200 | 47650 | 47650 | 47650 | 47600 | 1266 |
| 402 | 20240516 | 131200 | 8431403400 | 47650 | 47750 | 47750 | 47650 | 837 |
| 403 | 20240516 | 131100 | 8391484050 | 47750 | 47800 | 47800 | 47700 | 2287 |
| 404 | 20240516 | 131000 | 8282281800 | 47750 | 47750 | 47750 | 47750 | 159 |
| 405 | 20240516 | 130900 | 8274689550 | 47750 | 47800 | 47850 | 47750 | 399 |
| 406 | 20240516 | 130800 | 8255622050 | 47800 | 47800 | 47850 | 47800 | 168 |
| 407 | 20240516 | 130700 | 8247590800 | 47800 | 47800 | 47800 | 47800 | 399 |
| 408 | 20240516 | 130600 | 8228518600 | 47800 | 47700 | 47800 | 47700 | 1530 |
| 409 | 20240516 | 130500 | 8155446750 | 47700 | 47700 | 47750 | 47700 | 228 |
| 410 | 20240516 | 130400 | 8144569950 | 47700 | 47750 | 47800 | 47700 | 1204 |
| 411 | 20240516 | 130300 | 8087054500 | 47700 | 47700 | 47750 | 47700 | 42 |
| 412 | 20240516 | 130200 | 8085051050 | 47700 | 47750 | 47750 | 47700 | 312 |
| 413 | 20240516 | 130100 | 8070167050 | 47800 | 47750 | 47800 | 47750 | 289 |
| 414 | 20240516 | 130000 | 8056367200 | 47750 | 47800 | 47800 | 47750 | 587 |
| 415 | 20240516 | 125900 | 8028333150 | 47800 | 47850 | 47850 | 47750 | 557 |
| 416 | 20240516 | 125800 | 8001706450 | 47800 | 47800 | 47850 | 47800 | 78 |
| 417 | 20240516 | 125700 | 7997975100 | 47800 | 47850 | 47850 | 47800 | 205 |
| 418 | 20240516 | 125600 | 7988168600 | 47850 | 47850 | 47850 | 47850 | 64 |
| 419 | 20240516 | 125500 | 7985106200 | 47850 | 47800 | 47850 | 47800 | 181 |
| 420 | 20240516 | 125400 | 7976452350 | 47850 | 47850 | 47850 | 47800 | 66 |
| 421 | 20240516 | 125300 | 7973294350 | 47850 | 47800 | 47850 | 47800 | 141 |
| 422 | 20240516 | 125200 | 7966552050 | 47850 | 47850 | 47850 | 47850 | 102 |
| 423 | 20240516 | 125100 | 7961671350 | 47850 | 47850 | 47850 | 47800 | 68 |
| 424 | 20240516 | 125000 | 7958418050 | 47800 | 47750 | 47800 | 47750 | 427 |
| 425 | 20240516 | 124900 | 7938013450 | 47800 | 47800 | 47800 | 47750 | 1397 |
| 426 | 20240516 | 124800 | 7871238800 | 47800 | 47750 | 47800 | 47750 | 109 |
| 427 | 20240516 | 124700 | 7866033550 | 47800 | 47800 | 47800 | 47800 | 544 |
| 428 | 20240516 | 124600 | 7840030350 | 47750 | 47800 | 47800 | 47750 | 137 |
| 429 | 20240516 | 124500 | 7833485450 | 47800 | 47750 | 47800 | 47750 | 233 |
| 430 | 20240516 | 124400 | 7822357000 | 47750 | 47800 | 47800 | 47750 | 33 |
| 431 | 20240516 | 124300 | 7820780050 | 47800 | 47750 | 47800 | 47750 | 153 |
| 432 | 20240516 | 124200 | 7813471600 | 47800 | 47750 | 47800 | 47750 | 64 |
| 433 | 20240516 | 124100 | 7810414750 | 47750 | 47850 | 47850 | 47750 | 295 |
| 434 | 20240516 | 124000 | 7796314050 | 47850 | 47800 | 47850 | 47800 | 42 |
| 435 | 20240516 | 123900 | 7794304650 | 47800 | 47800 | 47850 | 47800 | 274 |
| 436 | 20240516 | 123800 | 7781204850 | 47850 | 47800 | 47850 | 47800 | 96 |
| 437 | 20240516 | 123700 | 7776616000 | 47800 | 47800 | 47800 | 47750 | 301 |
| 438 | 20240516 | 123600 | 7762229700 | 47800 | 47800 | 47800 | 47750 | 175 |
| 439 | 20240516 | 123500 | 7753869250 | 47750 | 47750 | 47800 | 47750 | 985 |
| 440 | 20240516 | 123400 | 7706793250 | 47700 | 47750 | 47750 | 47700 | 100 |
| 441 | 20240516 | 123300 | 7702018800 | 47700 | 47750 | 47750 | 47700 | 275 |
| 442 | 20240516 | 123200 | 7688900200 | 47700 | 47700 | 47700 | 47700 | 12 |
| 443 | 20240516 | 123100 | 7688327800 | 47700 | 47750 | 47750 | 47700 | 190 |
| 444 | 20240516 | 123000 | 7679262000 | 47750 | 47750 | 47750 | 47750 | 14 |
| 445 | 20240516 | 122900 | 7678593500 | 47700 | 47750 | 47750 | 47700 | 103 |
| 446 | 20240516 | 122800 | 7673679050 | 47750 | 47700 | 47750 | 47700 | 206 |
| 447 | 20240516 | 122700 | 7663852450 | 47800 | 47750 | 47800 | 47700 | 66 |
| 448 | 20240516 | 122600 | 7660700250 | 47750 | 47750 | 47750 | 47750 | 60 |
| 449 | 20240516 | 122500 | 7657835250 | 47750 | 47800 | 47800 | 47700 | 363 |
| 450 | 20240516 | 122400 | 7640504200 | 47750 | 47750 | 47750 | 47750 | 67 |
| 451 | 20240516 | 122300 | 7637304950 | 47750 | 47700 | 47750 | 47700 | 154 |
| 452 | 20240516 | 122200 | 7629951700 | 47700 | 47700 | 47700 | 47700 | 384 |
| 453 | 20240516 | 122100 | 7611634900 | 47650 | 47650 | 47650 | 47650 | 87 |
| 454 | 20240516 | 122000 | 7607489350 | 47650 | 47650 | 47700 | 47650 | 531 |
| 455 | 20240516 | 121900 | 7582186150 | 47650 | 47650 | 47700 | 47650 | 48 |
| 456 | 20240516 | 121800 | 7579898450 | 47650 | 47750 | 47750 | 47650 | 2447 |
| 457 | 20240516 | 121700 | 7463115300 | 47800 | 48000 | 48000 | 47800 | 5187 |
| 458 | 20240516 | 121600 | 7214805050 | 47950 | 47950 | 48000 | 47950 | 40 |
| 459 | 20240516 | 121500 | 7212885600 | 47950 | 48000 | 48000 | 47950 | 305 |
| 460 | 20240516 | 121400 | 7198259250 | 48000 | 48000 | 48000 | 47950 | 29 |
| 461 | 20240516 | 121300 | 7196867350 | 48000 | 48000 | 48000 | 47950 | 263 |
| 462 | 20240516 | 121200 | 7184253100 | 47950 | 48000 | 48000 | 47950 | 198 |
| 463 | 20240516 | 121100 | 7174757900 | 47950 | 47950 | 47950 | 47950 | 16 |
| 464 | 20240516 | 121000 | 7173990700 | 48000 | 47950 | 48000 | 47950 | 301 |
| 465 | 20240516 | 120900 | 7159556450 | 47950 | 48000 | 48000 | 47950 | 84 |
| 466 | 20240516 | 120800 | 7155527150 | 48000 | 48000 | 48000 | 48000 | 597 |
| 467 | 20240516 | 120700 | 7126871150 | 48050 | 48050 | 48050 | 48050 | 168 |
| 468 | 20240516 | 120600 | 7118798750 | 48050 | 48050 | 48100 | 48050 | 461 |
| 469 | 20240516 | 120500 | 7096646200 | 48050 | 48050 | 48050 | 48050 | 131 |
| 470 | 20240516 | 120400 | 7090351650 | 48000 | 48000 | 48000 | 48000 | 754 |
| 471 | 20240516 | 120300 | 7054159650 | 47950 | 47950 | 47950 | 47950 | 87 |
| 472 | 20240516 | 120200 | 7049988000 | 47950 | 47950 | 47950 | 47950 | 96 |
| 473 | 20240516 | 120100 | 7045384800 | 47950 | 48000 | 48000 | 47950 | 54 |
| 474 | 20240516 | 120000 | 7042795000 | 47950 | 47950 | 47950 | 47900 | 883 |
| 475 | 20240516 | 115900 | 7000464900 | 47900 | 47900 | 47900 | 47900 | 13 |
| 476 | 20240516 | 115800 | 6999842200 | 47900 | 47950 | 47950 | 47900 | 104 |
| 477 | 20240516 | 115700 | 6994860500 | 47950 | 47950 | 47950 | 47950 | 27 |
| 478 | 20240516 | 115600 | 6993565850 | 47900 | 47900 | 47900 | 47900 | 1062 |
| 479 | 20240516 | 115500 | 6942696050 | 47850 | 47800 | 47850 | 47800 | 1476 |
| 480 | 20240516 | 115400 | 6872073850 | 47800 | 47800 | 47850 | 47800 | 191 |
| 481 | 20240516 | 115300 | 6862942700 | 47800 | 47800 | 47850 | 47800 | 597 |
| 482 | 20240516 | 115200 | 6834400000 | 47800 | 47850 | 47850 | 47800 | 13 |
| 483 | 20240516 | 115100 | 6833778550 | 47800 | 47900 | 47900 | 47800 | 1009 |
| 484 | 20240516 | 115000 | 6785504000 | 47850 | 47850 | 47850 | 47850 | 49 |
| 485 | 20240516 | 114900 | 6783159350 | 47900 | 47900 | 47900 | 47850 | 1642 |
| 486 | 20240516 | 114800 | 6704527950 | 47900 | 47950 | 47950 | 47900 | 837 |
| 487 | 20240516 | 114700 | 6664414550 | 47900 | 47900 | 47950 | 47900 | 1373 |
| 488 | 20240516 | 114600 | 6598583550 | 47900 | 47900 | 47900 | 47900 | 8 |
| 489 | 20240516 | 114500 | 6598200350 | 47900 | 47950 | 47950 | 47900 | 268 |
| 490 | 20240516 | 114400 | 6585355450 | 48000 | 47950 | 48000 | 47950 | 78 |
| 491 | 20240516 | 114300 | 6581614350 | 47950 | 47900 | 47950 | 47900 | 765 |
| 492 | 20240516 | 114200 | 6544934200 | 47900 | 47950 | 47950 | 47900 | 568 |
| 493 | 20240516 | 114100 | 6517706200 | 47950 | 48050 | 48050 | 47950 | 1099 |
| 494 | 20240516 | 114000 | 6464964300 | 48050 | 48000 | 48050 | 48000 | 361 |
| 495 | 20240516 | 113900 | 6447618450 | 48050 | 48000 | 48050 | 47950 | 573 |
| 496 | 20240516 | 113800 | 6420114350 | 48000 | 48000 | 48000 | 47950 | 154 |
| 497 | 20240516 | 113700 | 6412724900 | 47950 | 47950 | 48000 | 47950 | 151 |
| 498 | 20240516 | 113600 | 6405482750 | 48000 | 48000 | 48000 | 48000 | 93 |
| 499 | 20240516 | 113500 | 6401018750 | 48000 | 48000 | 48000 | 47950 | 1304 |
| 500 | 20240516 | 113400 | 6338429700 | 47950 | 47950 | 48000 | 47950 | 120 |
| 501 | 20240516 | 113300 | 6332674050 | 48000 | 47950 | 48000 | 47950 | 291 |
| 502 | 20240516 | 113200 | 6318716600 | 47950 | 48000 | 48000 | 47950 | 137 |
| 503 | 20240516 | 113100 | 6312141950 | 48000 | 47950 | 48000 | 47950 | 175 |
| 504 | 20240516 | 113000 | 6303749400 | 47950 | 47950 | 48000 | 47950 | 36 |
| 505 | 20240516 | 112900 | 6302023150 | 47950 | 47950 | 47950 | 47900 | 90 |
| 506 | 20240516 | 112800 | 6297709950 | 47950 | 47950 | 47950 | 47900 | 78 |
| 507 | 20240516 | 112700 | 6293971450 | 47900 | 47900 | 47900 | 47850 | 516 |
| 508 | 20240516 | 112600 | 6269264150 | 47850 | 47850 | 47850 | 47850 | 75 |
| 509 | 20240516 | 112500 | 6265675400 | 47850 | 47900 | 47900 | 47850 | 57 |
| 510 | 20240516 | 112400 | 6262946700 | 47900 | 47850 | 47900 | 47850 | 807 |
| 511 | 20240516 | 112300 | 6224310750 | 47900 | 47850 | 47900 | 47850 | 45 |
| 512 | 20240516 | 112200 | 6222155350 | 47900 | 47900 | 47900 | 47850 | 481 |
| 513 | 20240516 | 112100 | 6199117050 | 47900 | 47950 | 47950 | 47850 | 1177 |
| 514 | 20240516 | 112000 | 6142715100 | 47950 | 47950 | 48000 | 47950 | 24 |
| 515 | 20240516 | 111900 | 6141564250 | 47950 | 47950 | 47950 | 47950 | 72 |
| 516 | 20240516 | 111800 | 6138111850 | 48000 | 47900 | 48000 | 47900 | 515 |
| 517 | 20240516 | 111700 | 6113431350 | 47850 | 47850 | 47850 | 47850 | 111 |
| 518 | 20240516 | 111600 | 6108120000 | 47900 | 47900 | 47900 | 47900 | 161 |
| 519 | 20240516 | 111500 | 6100408100 | 47950 | 47950 | 47950 | 47900 | 143 |
| 520 | 20240516 | 111400 | 6093551750 | 48000 | 47900 | 48000 | 47850 | 559 |
| 521 | 20240516 | 111300 | 6066777950 | 47850 | 47850 | 47900 | 47850 | 294 |
| 522 | 20240516 | 111200 | 6052704850 | 47850 | 47900 | 47900 | 47850 | 236 |
| 523 | 20240516 | 111100 | 6041411250 | 47900 | 47900 | 47900 | 47900 | 715 |
| 524 | 20240516 | 111000 | 6007162750 | 47900 | 48000 | 48000 | 47900 | 188 |
| 525 | 20240516 | 110900 | 5998148100 | 47950 | 47950 | 48000 | 47950 | 374 |
| 526 | 20240516 | 110800 | 5980213500 | 47950 | 47900 | 47950 | 47900 | 91 |
| 527 | 20240516 | 110700 | 5975854200 | 47900 | 48050 | 48050 | 47900 | 821 |
| 528 | 20240516 | 110600 | 5936462100 | 48000 | 48000 | 48000 | 48000 | 265 |
| 529 | 20240516 | 110500 | 5923742100 | 48000 | 47950 | 48000 | 47950 | 416 |
| 530 | 20240516 | 110400 | 5903791700 | 47950 | 48000 | 48050 | 47900 | 648 |
| 531 | 20240516 | 110300 | 5872706550 | 48000 | 48150 | 48150 | 48000 | 889 |
| 532 | 20240516 | 110200 | 5829958900 | 48200 | 48150 | 48200 | 48150 | 67 |
| 533 | 20240516 | 110100 | 5826731350 | 48150 | 48200 | 48200 | 48150 | 95 |
| 534 | 20240516 | 110000 | 5822156650 | 48200 | 48100 | 48250 | 48100 | 713 |
| 535 | 20240516 | 105900 | 5787816700 | 48050 | 48050 | 48100 | 48050 | 138 |
| 536 | 20240516 | 105800 | 5781184300 | 48050 | 48050 | 48100 | 48050 | 102 |
| 537 | 20240516 | 105700 | 5776282700 | 48050 | 48100 | 48100 | 48050 | 236 |
| 538 | 20240516 | 105600 | 5764939300 | 48100 | 48150 | 48150 | 48100 | 225 |
| 539 | 20240516 | 105500 | 5754115550 | 48150 | 48100 | 48200 | 48100 | 700 |
| 540 | 20240516 | 105400 | 5720445050 | 48150 | 48350 | 48350 | 48150 | 1155 |
| 541 | 20240516 | 105300 | 5664667550 | 48350 | 48400 | 48400 | 48350 | 553 |
| 542 | 20240516 | 105200 | 5637929050 | 48400 | 48400 | 48400 | 48400 | 270 |
| 543 | 20240516 | 105100 | 5624861050 | 48400 | 48450 | 48500 | 48350 | 1422 |
| 544 | 20240516 | 105000 | 5555989100 | 48450 | 48500 | 48600 | 48400 | 2850 |
| 545 | 20240516 | 104900 | 5417733300 | 48450 | 48450 | 48500 | 48450 | 795 |
| 546 | 20240516 | 104800 | 5379194950 | 48450 | 48400 | 48500 | 48400 | 1286 |
| 547 | 20240516 | 104700 | 5316905550 | 48400 | 48400 | 48400 | 48350 | 291 |
| 548 | 20240516 | 104600 | 5302829800 | 48350 | 48350 | 48400 | 48350 | 55 |
| 549 | 20240516 | 104500 | 5300169400 | 48350 | 48400 | 48450 | 48350 | 650 |
| 550 | 20240516 | 104400 | 5268701400 | 48400 | 48350 | 48400 | 48350 | 280 |
| 551 | 20240516 | 104300 | 5255160550 | 48350 | 48300 | 48350 | 48300 | 199 |
| 552 | 20240516 | 104200 | 5245542100 | 48300 | 48350 | 48350 | 48300 | 174 |
| 553 | 20240516 | 104100 | 5237132850 | 48350 | 48150 | 48350 | 48150 | 1961 |
| 554 | 20240516 | 104000 | 5142583800 | 48150 | 48050 | 48150 | 48050 | 557 |
| 555 | 20240516 | 103900 | 5115808500 | 48000 | 48000 | 48000 | 48000 | 89 |
| 556 | 20240516 | 103800 | 5111536500 | 48000 | 48050 | 48050 | 48000 | 254 |
| 557 | 20240516 | 103700 | 5099343100 | 48050 | 48050 | 48050 | 48050 | 1 |
| 558 | 20240516 | 103600 | 5099295050 | 48050 | 48050 | 48050 | 48000 | 156 |
| 559 | 20240516 | 103500 | 5091802750 | 48000 | 48000 | 48000 | 48000 | 118 |
| 560 | 20240516 | 103400 | 5086138750 | 48000 | 48000 | 48000 | 48000 | 213 |
| 561 | 20240516 | 103300 | 5075914750 | 48000 | 48000 | 48000 | 47950 | 91 |
| 562 | 20240516 | 103200 | 5071548100 | 47950 | 47850 | 47950 | 47850 | 493 |
| 563 | 20240516 | 103100 | 5047927750 | 47850 | 47850 | 47950 | 47850 | 161 |
| 564 | 20240516 | 103000 | 5040213900 | 47850 | 47800 | 47850 | 47800 | 871 |
| 565 | 20240516 | 102900 | 4998541450 | 47800 | 47800 | 47800 | 47800 | 81 |
| 566 | 20240516 | 102800 | 4994669650 | 47800 | 47800 | 47800 | 47800 | 620 |
| 567 | 20240516 | 102700 | 4965033650 | 47800 | 47850 | 47850 | 47800 | 141 |
| 568 | 20240516 | 102600 | 4958292700 | 47850 | 47950 | 47950 | 47850 | 775 |
| 569 | 20240516 | 102500 | 4921199600 | 47900 | 47950 | 48000 | 47900 | 513 |
| 570 | 20240516 | 102400 | 4896604600 | 48000 | 48000 | 48000 | 47950 | 906 |
| 571 | 20240516 | 102300 | 4853117600 | 48050 | 48000 | 48050 | 48000 | 53 |
| 572 | 20240516 | 102200 | 4850572450 | 48050 | 48000 | 48050 | 48000 | 62 |
| 573 | 20240516 | 102100 | 4847595700 | 48000 | 48150 | 48150 | 48000 | 2346 |
| 574 | 20240516 | 102000 | 4734781650 | 48150 | 48150 | 48150 | 48100 | 246 |
| 575 | 20240516 | 101900 | 4722942350 | 48150 | 48050 | 48150 | 48050 | 490 |
| 576 | 20240516 | 101800 | 4699362600 | 48050 | 48100 | 48100 | 48050 | 228 |
| 577 | 20240516 | 101700 | 4688407150 | 48050 | 48100 | 48100 | 48050 | 148 |
| 578 | 20240516 | 101600 | 4681289800 | 48050 | 48150 | 48150 | 48050 | 329 |
| 579 | 20240516 | 101500 | 4665469500 | 48150 | 48150 | 48150 | 48150 | 81 |
| 580 | 20240516 | 101400 | 4661569350 | 48100 | 48100 | 48150 | 48100 | 98 |
| 581 | 20240516 | 101300 | 4656854550 | 48150 | 48200 | 48200 | 48150 | 160 |
| 582 | 20240516 | 101200 | 4649150050 | 48200 | 48150 | 48200 | 48150 | 668 |
| 583 | 20240516 | 101100 | 4616981750 | 48150 | 48000 | 48150 | 48000 | 737 |
| 584 | 20240516 | 101000 | 4581575850 | 48000 | 48000 | 48000 | 48000 | 100 |
| 585 | 20240516 | 100900 | 4576775850 | 47950 | 47750 | 48050 | 47600 | 5624 |
| 586 | 20240516 | 100800 | 4308086600 | 47800 | 47900 | 47900 | 47750 | 1650 |
| 587 | 20240516 | 100700 | 4229172100 | 47900 | 47900 | 47900 | 47850 | 163 |
| 588 | 20240516 | 100600 | 4221364900 | 47900 | 47950 | 47950 | 47850 | 1277 |
| 589 | 20240516 | 100500 | 4160205600 | 47950 | 48000 | 48050 | 47950 | 1435 |
| 590 | 20240516 | 100400 | 4091337000 | 48000 | 48050 | 48050 | 48000 | 756 |
| 591 | 20240516 | 100300 | 4055046100 | 48050 | 48050 | 48100 | 48000 | 610 |
| 592 | 20240516 | 100200 | 4025740450 | 48050 | 48050 | 48100 | 48050 | 332 |
| 593 | 20240516 | 100100 | 4009787350 | 48050 | 48100 | 48100 | 48050 | 154 |
| 594 | 20240516 | 100000 | 4002386250 | 48100 | 48100 | 48100 | 48050 | 164 |
| 595 | 20240516 | 095900 | 3994505750 | 48050 | 48100 | 48100 | 48050 | 133 |
| 596 | 20240516 | 095800 | 3988108750 | 48050 | 48150 | 48150 | 48050 | 439 |
| 597 | 20240516 | 095700 | 3966988550 | 48150 | 48150 | 48150 | 48100 | 116 |
| 598 | 20240516 | 095600 | 3961403600 | 48100 | 48100 | 48100 | 48050 | 740 |
| 599 | 20240516 | 095500 | 3925813450 | 48100 | 48100 | 48150 | 48100 | 228 |
| 600 | 20240516 | 095400 | 3914842400 | 48150 | 48150 | 48150 | 48100 | 182 |
| 601 | 20240516 | 095300 | 3906081700 | 48150 | 48150 | 48150 | 48100 | 341 |
| 602 | 20240516 | 095200 | 3889665300 | 48150 | 48150 | 48150 | 48100 | 134 |
| 603 | 20240516 | 095100 | 3883216550 | 48100 | 48150 | 48150 | 48100 | 825 |
| 604 | 20240516 | 095000 | 3843528550 | 48150 | 48200 | 48200 | 48100 | 2721 |
| 605 | 20240516 | 094900 | 3712469750 | 48250 | 48200 | 48250 | 48200 | 5 |
| 606 | 20240516 | 094800 | 3712228550 | 48200 | 48250 | 48250 | 48200 | 51 |
| 607 | 20240516 | 094700 | 3709769600 | 48200 | 48200 | 48250 | 48200 | 128 |
| 608 | 20240516 | 094600 | 3703599250 | 48200 | 48250 | 48300 | 48200 | 515 |
| 609 | 20240516 | 094500 | 3678751000 | 48250 | 48250 | 48300 | 48250 | 209 |
| 610 | 20240516 | 094400 | 3668661400 | 48250 | 48300 | 48300 | 48250 | 168 |
| 611 | 20240516 | 094300 | 3660551450 | 48300 | 48400 | 48400 | 48300 | 1773 |
| 612 | 20240516 | 094200 | 3574876350 | 48400 | 48400 | 48400 | 48350 | 666 |
| 613 | 20240516 | 094100 | 3542642550 | 48350 | 48300 | 48350 | 48300 | 377 |
| 614 | 20240516 | 094000 | 3524416600 | 48300 | 48500 | 48500 | 48300 | 558 |
| 615 | 20240516 | 093900 | 3497428000 | 48450 | 48450 | 48500 | 48450 | 685 |
| 616 | 20240516 | 093800 | 3464238750 | 48500 | 48450 | 48500 | 48450 | 271 |
| 617 | 20240516 | 093700 | 3451103250 | 48450 | 48300 | 48450 | 48300 | 1078 |
| 618 | 20240516 | 093600 | 3398990800 | 48300 | 48250 | 48300 | 48250 | 176 |
| 619 | 20240516 | 093500 | 3390495700 | 48250 | 48300 | 48300 | 48250 | 455 |
| 620 | 20240516 | 093400 | 3368539700 | 48300 | 48250 | 48300 | 48250 | 83 |
| 621 | 20240516 | 093300 | 3364534600 | 48250 | 48250 | 48250 | 48250 | 80 |
| 622 | 20240516 | 093200 | 3360674600 | 48250 | 48300 | 48300 | 48200 | 619 |
| 623 | 20240516 | 093100 | 3330807850 | 48300 | 48300 | 48300 | 48300 | 814 |
| 624 | 20240516 | 093000 | 3291491650 | 48300 | 48400 | 48400 | 48300 | 575 |
| 625 | 20240516 | 092900 | 3263698050 | 48350 | 48500 | 48550 | 48350 | 1562 |
| 626 | 20240516 | 092800 | 3188033850 | 48550 | 48500 | 48550 | 48500 | 113 |
| 627 | 20240516 | 092700 | 3182548050 | 48550 | 48500 | 48550 | 48500 | 632 |
| 628 | 20240516 | 092600 | 3151874650 | 48500 | 48700 | 48700 | 48500 | 1737 |
| 629 | 20240516 | 092500 | 3067475250 | 48700 | 48650 | 48700 | 48650 | 1141 |
| 630 | 20240516 | 092400 | 3011927900 | 48650 | 48450 | 48650 | 48400 | 2887 |
| 631 | 20240516 | 092300 | 2871844050 | 48450 | 48450 | 48450 | 48450 | 228 |
| 632 | 20240516 | 092200 | 2860797450 | 48450 | 48450 | 48500 | 48450 | 408 |
| 633 | 20240516 | 092100 | 2841029750 | 48400 | 48450 | 48450 | 48400 | 174 |
| 634 | 20240516 | 092000 | 2832603150 | 48450 | 48450 | 48500 | 48400 | 414 |
| 635 | 20240516 | 091900 | 2812544300 | 48450 | 48500 | 48500 | 48450 | 913 |
| 636 | 20240516 | 091800 | 2768306500 | 48450 | 48400 | 48550 | 48400 | 1460 |
| 637 | 20240516 | 091700 | 2697550700 | 48350 | 48100 | 48400 | 48100 | 2521 |
| 638 | 20240516 | 091600 | 2575857600 | 48100 | 48150 | 48150 | 48000 | 1882 |
| 639 | 20240516 | 091500 | 2485407500 | 48100 | 48200 | 48200 | 48100 | 1335 |
| 640 | 20240516 | 091400 | 2421086350 | 48250 | 48250 | 48350 | 48200 | 2754 |
| 641 | 20240516 | 091300 | 2288288450 | 48300 | 48300 | 48400 | 48200 | 6305 |
| 642 | 20240516 | 091200 | 1984113050 | 48300 | 48400 | 48450 | 48300 | 1760 |
| 643 | 20240516 | 091100 | 1899025000 | 48400 | 48700 | 48700 | 48400 | 1801 |
| 644 | 20240516 | 091000 | 1811628800 | 48750 | 48650 | 48750 | 48600 | 1266 |
| 645 | 20240516 | 090900 | 1750021500 | 48700 | 48700 | 48800 | 48650 | 3339 |
| 646 | 20240516 | 090800 | 1587400950 | 48700 | 48950 | 48950 | 48700 | 1248 |
| 647 | 20240516 | 090700 | 1526449000 | 48950 | 48950 | 49050 | 48900 | 2075 |
| 648 | 20240516 | 090600 | 1424837800 | 48950 | 48950 | 49000 | 48950 | 1089 |
| 649 | 20240516 | 090500 | 1371523150 | 48950 | 49150 | 49150 | 48950 | 1853 |
| 650 | 20240516 | 090400 | 1280629050 | 49150 | 48750 | 49150 | 48750 | 7547 |
| 651 | 20240516 | 090300 | 911108550 | 48700 | 48800 | 48800 | 48600 | 5334 |
| 652 | 20240516 | 090200 | 651220000 | 48850 | 48800 | 48900 | 48800 | 1316 |
| 653 | 20240516 | 090100 | 586918750 | 48800 | 48650 | 48900 | 48600 | 2193 |
| 654 | 20240516 | 090000 | 479933950 | 48700 | 48500 | 49200 | 48500 | 9858 |