36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 200900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 11773 |
| 3 | 20240514 | 200800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20240514 | 200700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20240514 | 200600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20240514 | 200500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20240514 | 200400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20240514 | 200300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20240514 | 200200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20240514 | 200100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20240514 | 200000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20240514 | 195900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20240514 | 195800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20240514 | 195700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20240514 | 195600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20240514 | 195500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20240514 | 195400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20240514 | 195300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20240514 | 195200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20240514 | 195100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20240514 | 195000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20240514 | 194900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20240514 | 194800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20240514 | 194700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20240514 | 194600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20240514 | 194500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20240514 | 194400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20240514 | 194300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20240514 | 194200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20240514 | 194100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20240514 | 194000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20240514 | 193900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 11773 |
| 33 | 20240514 | 193800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20240514 | 193700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20240514 | 193600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20240514 | 193500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20240514 | 193400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20240514 | 193300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20240514 | 193200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20240514 | 193100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20240514 | 193000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20240514 | 192900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20240514 | 192800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20240514 | 192700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20240514 | 192600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20240514 | 192500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20240514 | 192400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20240514 | 192300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20240514 | 192200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20240514 | 192100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20240514 | 192000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20240514 | 191900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20240514 | 191800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20240514 | 191700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20240514 | 191600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20240514 | 191500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20240514 | 191400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20240514 | 191300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20240514 | 191200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20240514 | 191100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20240514 | 191000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20240514 | 190900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 11773 |
| 63 | 20240514 | 190800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20240514 | 190700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20240514 | 190600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20240514 | 190500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20240514 | 190400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20240514 | 190300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20240514 | 190200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20240514 | 190100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20240514 | 190000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20240514 | 185900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20240514 | 185800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20240514 | 185700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20240514 | 185600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20240514 | 185500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20240514 | 185400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20240514 | 185300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20240514 | 185200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20240514 | 185100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20240514 | 185000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20240514 | 184900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20240514 | 184800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20240514 | 184700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20240514 | 184600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20240514 | 184500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20240514 | 184400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20240514 | 184300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20240514 | 184200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20240514 | 184100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20240514 | 184000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20240514 | 183900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 11773 |
| 93 | 20240514 | 183800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20240514 | 183700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20240514 | 183600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20240514 | 183500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20240514 | 183400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20240514 | 183300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20240514 | 183200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20240514 | 183100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20240514 | 183000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20240514 | 182900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20240514 | 182800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20240514 | 182700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20240514 | 182600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20240514 | 182500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20240514 | 182400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20240514 | 182300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20240514 | 182200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20240514 | 182100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20240514 | 182000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20240514 | 181900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20240514 | 181800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20240514 | 181700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20240514 | 181600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20240514 | 181500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20240514 | 181400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20240514 | 181300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20240514 | 181200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20240514 | 181100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20240514 | 181000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20240514 | 180900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 11773 |
| 123 | 20240514 | 180800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20240514 | 180700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20240514 | 180600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20240514 | 180500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20240514 | 180400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20240514 | 180300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20240514 | 180200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20240514 | 180100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20240514 | 180000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20240514 | 175900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20240514 | 175800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20240514 | 175700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20240514 | 175600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20240514 | 175500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20240514 | 175400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20240514 | 175300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20240514 | 175200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20240514 | 175100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20240514 | 175000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20240514 | 174900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20240514 | 174800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20240514 | 174700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20240514 | 174600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20240514 | 174500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20240514 | 174400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20240514 | 174300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20240514 | 174200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20240514 | 174100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20240514 | 174000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20240514 | 173900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 11773 |
| 153 | 20240514 | 173800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20240514 | 173700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20240514 | 173600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20240514 | 173500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20240514 | 173400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20240514 | 173300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20240514 | 173200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20240514 | 173100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20240514 | 173000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20240514 | 172900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20240514 | 172800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20240514 | 172700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20240514 | 172600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20240514 | 172500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20240514 | 172400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20240514 | 172300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20240514 | 172200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20240514 | 172100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20240514 | 172000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20240514 | 171900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20240514 | 171800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20240514 | 171700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20240514 | 171600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20240514 | 171500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20240514 | 171400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20240514 | 171300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20240514 | 171200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20240514 | 171100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20240514 | 171000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20240514 | 170900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 11773 |
| 183 | 20240514 | 170800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20240514 | 170700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20240514 | 170600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20240514 | 170500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20240514 | 170400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20240514 | 170300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20240514 | 170200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20240514 | 170100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20240514 | 170000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20240514 | 165900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20240514 | 165800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20240514 | 165700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20240514 | 165600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20240514 | 165500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20240514 | 165400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20240514 | 165300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20240514 | 165200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20240514 | 165100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20240514 | 165000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20240514 | 164900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20240514 | 164800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20240514 | 164700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20240514 | 164600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20240514 | 164500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20240514 | 164400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 208 | 20240514 | 164300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 209 | 20240514 | 164200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 210 | 20240514 | 164100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20240514 | 164000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 212 | 20240514 | 163900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 11773 |
| 213 | 20240514 | 163800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 214 | 20240514 | 163700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 215 | 20240514 | 163600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 216 | 20240514 | 163500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 217 | 20240514 | 163400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 218 | 20240514 | 163300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 219 | 20240514 | 163200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 220 | 20240514 | 163100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 221 | 20240514 | 163000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 222 | 20240514 | 162900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 223 | 20240514 | 162800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 224 | 20240514 | 162700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 225 | 20240514 | 162600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 226 | 20240514 | 162500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 227 | 20240514 | 162400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 228 | 20240514 | 162300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 229 | 20240514 | 162200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 230 | 20240514 | 162100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 231 | 20240514 | 162000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 232 | 20240514 | 161900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 233 | 20240514 | 161800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 234 | 20240514 | 161700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 235 | 20240514 | 161600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 236 | 20240514 | 161500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 237 | 20240514 | 161400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 238 | 20240514 | 161300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 239 | 20240514 | 161200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 240 | 20240514 | 161100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 241 | 20240514 | 161000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 242 | 20240514 | 160900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 11773 |
| 243 | 20240514 | 160800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 244 | 20240514 | 160700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 245 | 20240514 | 160600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 246 | 20240514 | 160500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 247 | 20240514 | 160400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 248 | 20240514 | 160300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 249 | 20240514 | 160200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 250 | 20240514 | 160100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 251 | 20240514 | 160000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 252 | 20240514 | 155900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 253 | 20240514 | 155800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 254 | 20240514 | 155700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 255 | 20240514 | 155600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 256 | 20240514 | 155500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 257 | 20240514 | 155400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 258 | 20240514 | 155300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 259 | 20240514 | 155200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 260 | 20240514 | 155100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 261 | 20240514 | 155000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 262 | 20240514 | 154900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 263 | 20240514 | 154800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 264 | 20240514 | 154700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 265 | 20240514 | 154600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 266 | 20240514 | 154500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 267 | 20240514 | 154400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 268 | 20240514 | 154300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 269 | 20240514 | 154200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 270 | 20240514 | 154100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 271 | 20240514 | 154000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 272 | 20240514 | 153900 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 11773 |
| 273 | 20240514 | 153800 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 274 | 20240514 | 153700 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 275 | 20240514 | 153600 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 276 | 20240514 | 153500 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 277 | 20240514 | 153400 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 278 | 20240514 | 153300 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 279 | 20240514 | 153200 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 280 | 20240514 | 153100 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 281 | 20240514 | 153000 | 16143368750 | 47050 | 47050 | 47050 | 47050 | 11773 |
| 282 | 20240514 | 152900 | 15589449100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 283 | 20240514 | 152800 | 15589449100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 284 | 20240514 | 152700 | 15589449100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 285 | 20240514 | 152600 | 15589449100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 286 | 20240514 | 152500 | 15589449100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 287 | 20240514 | 152400 | 15589449100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 288 | 20240514 | 152300 | 15589449100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 289 | 20240514 | 152200 | 15589449100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 290 | 20240514 | 152100 | 15589449100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 291 | 20240514 | 152000 | 15589449100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 292 | 20240514 | 151900 | 15589449100 | 47100 | 47100 | 47150 | 47050 | 3215 |
| 293 | 20240514 | 151800 | 15438017850 | 47100 | 47100 | 47100 | 47050 | 355 |
| 294 | 20240514 | 151700 | 15421303000 | 47050 | 47050 | 47100 | 47050 | 562 |
| 295 | 20240514 | 151600 | 15394858100 | 47050 | 47050 | 47100 | 47050 | 3340 |
| 296 | 20240514 | 151500 | 15237685550 | 47050 | 47100 | 47100 | 47050 | 388 |
| 297 | 20240514 | 151400 | 15219414450 | 47100 | 47100 | 47100 | 47050 | 637 |
| 298 | 20240514 | 151300 | 15189438200 | 47100 | 47050 | 47100 | 47050 | 107 |
| 299 | 20240514 | 151200 | 15184401750 | 47100 | 47100 | 47100 | 47050 | 1102 |
| 300 | 20240514 | 151100 | 15132542450 | 47100 | 47100 | 47100 | 47050 | 574 |
| 301 | 20240514 | 151000 | 15105529500 | 47100 | 47100 | 47100 | 47050 | 1243 |
| 302 | 20240514 | 150900 | 15046986100 | 47100 | 47050 | 47100 | 47050 | 733 |
| 303 | 20240514 | 150800 | 15012487150 | 47100 | 47100 | 47100 | 47050 | 248 |
| 304 | 20240514 | 150700 | 15000808950 | 47100 | 47100 | 47100 | 47050 | 761 |
| 305 | 20240514 | 150600 | 14964967450 | 47050 | 47050 | 47100 | 47050 | 546 |
| 306 | 20240514 | 150500 | 14939252500 | 47100 | 47100 | 47100 | 47050 | 1122 |
| 307 | 20240514 | 150400 | 14886456000 | 47100 | 47100 | 47100 | 47050 | 252 |
| 308 | 20240514 | 150300 | 14874593800 | 47100 | 47100 | 47150 | 47100 | 1383 |
| 309 | 20240514 | 150200 | 14809449950 | 47150 | 47150 | 47150 | 47100 | 477 |
| 310 | 20240514 | 150100 | 14786973400 | 47150 | 47100 | 47150 | 47100 | 432 |
| 311 | 20240514 | 150000 | 14766624300 | 47100 | 47100 | 47150 | 47100 | 655 |
| 312 | 20240514 | 145900 | 14735773750 | 47100 | 47100 | 47100 | 47100 | 662 |
| 313 | 20240514 | 145800 | 14704593550 | 47100 | 47100 | 47150 | 47100 | 325 |
| 314 | 20240514 | 145700 | 14689281550 | 47100 | 47100 | 47100 | 47100 | 1130 |
| 315 | 20240514 | 145600 | 14636058550 | 47100 | 47100 | 47100 | 47100 | 160 |
| 316 | 20240514 | 145500 | 14628522550 | 47100 | 47050 | 47100 | 47050 | 522 |
| 317 | 20240514 | 145400 | 14603936400 | 47100 | 47100 | 47100 | 47100 | 578 |
| 318 | 20240514 | 145300 | 14576712600 | 47050 | 47100 | 47100 | 47050 | 602 |
| 319 | 20240514 | 145200 | 14548359400 | 47100 | 47100 | 47100 | 47050 | 925 |
| 320 | 20240514 | 145100 | 14504806900 | 47100 | 47050 | 47100 | 47050 | 2729 |
| 321 | 20240514 | 145000 | 14376370800 | 47050 | 47100 | 47100 | 47050 | 1478 |
| 322 | 20240514 | 144900 | 14306785550 | 47100 | 47200 | 47200 | 47100 | 9036 |
| 323 | 20240514 | 144800 | 13881169650 | 47150 | 47200 | 47200 | 47150 | 590 |
| 324 | 20240514 | 144700 | 13853347350 | 47200 | 47200 | 47200 | 47150 | 943 |
| 325 | 20240514 | 144600 | 13808884700 | 47200 | 47150 | 47200 | 47100 | 3696 |
| 326 | 20240514 | 144500 | 13634750700 | 47150 | 47150 | 47150 | 47100 | 2559 |
| 327 | 20240514 | 144400 | 13514099850 | 47200 | 47250 | 47250 | 47150 | 515 |
| 328 | 20240514 | 144300 | 13489799850 | 47250 | 47150 | 47250 | 47150 | 1221 |
| 329 | 20240514 | 144200 | 13432168600 | 47150 | 47200 | 47250 | 47150 | 884 |
| 330 | 20240514 | 144100 | 13390453900 | 47200 | 47250 | 47250 | 47200 | 63 |
| 331 | 20240514 | 144000 | 13387480250 | 47200 | 47200 | 47250 | 47200 | 804 |
| 332 | 20240514 | 143900 | 13349531250 | 47250 | 47250 | 47250 | 47250 | 167 |
| 333 | 20240514 | 143800 | 13341640500 | 47200 | 47200 | 47200 | 47200 | 597 |
| 334 | 20240514 | 143700 | 13313462100 | 47200 | 47200 | 47200 | 47200 | 127 |
| 335 | 20240514 | 143600 | 13307467700 | 47200 | 47200 | 47200 | 47200 | 46 |
| 336 | 20240514 | 143500 | 13305296500 | 47150 | 47150 | 47150 | 47150 | 776 |
| 337 | 20240514 | 143400 | 13268708100 | 47150 | 47200 | 47200 | 47150 | 3140 |
| 338 | 20240514 | 143300 | 13120650800 | 47200 | 47200 | 47200 | 47150 | 541 |
| 339 | 20240514 | 143200 | 13095124350 | 47200 | 47200 | 47200 | 47150 | 83 |
| 340 | 20240514 | 143100 | 13091208300 | 47200 | 47150 | 47200 | 47150 | 106 |
| 341 | 20240514 | 143000 | 13086210150 | 47150 | 47150 | 47150 | 47150 | 2 |
| 342 | 20240514 | 142900 | 13086115850 | 47200 | 47200 | 47200 | 47150 | 552 |
| 343 | 20240514 | 142800 | 13060068650 | 47200 | 47200 | 47200 | 47200 | 11 |
| 344 | 20240514 | 142700 | 13059549450 | 47200 | 47200 | 47200 | 47200 | 53 |
| 345 | 20240514 | 142600 | 13057047850 | 47200 | 47200 | 47200 | 47150 | 331 |
| 346 | 20240514 | 142500 | 13041437200 | 47200 | 47150 | 47200 | 47150 | 2748 |
| 347 | 20240514 | 142400 | 12911868950 | 47150 | 47200 | 47200 | 47150 | 1396 |
| 348 | 20240514 | 142300 | 12846010800 | 47200 | 47200 | 47250 | 47200 | 139 |
| 349 | 20240514 | 142200 | 12839449900 | 47250 | 47200 | 47250 | 47200 | 42 |
| 350 | 20240514 | 142100 | 12837467350 | 47200 | 47200 | 47200 | 47200 | 53 |
| 351 | 20240514 | 142000 | 12834965750 | 47200 | 47200 | 47200 | 47150 | 402 |
| 352 | 20240514 | 141900 | 12815992550 | 47200 | 47200 | 47200 | 47150 | 678 |
| 353 | 20240514 | 141800 | 12784000950 | 47150 | 47150 | 47200 | 47150 | 135 |
| 354 | 20240514 | 141700 | 12777635650 | 47200 | 47200 | 47200 | 47150 | 345 |
| 355 | 20240514 | 141600 | 12761352950 | 47200 | 47150 | 47200 | 47150 | 678 |
| 356 | 20240514 | 141500 | 12729383750 | 47200 | 47200 | 47200 | 47200 | 305 |
| 357 | 20240514 | 141400 | 12714987750 | 47200 | 47150 | 47200 | 47150 | 175 |
| 358 | 20240514 | 141300 | 12706729650 | 47200 | 47200 | 47200 | 47150 | 479 |
| 359 | 20240514 | 141200 | 12684137950 | 47200 | 47200 | 47200 | 47150 | 29 |
| 360 | 20240514 | 141100 | 12682770250 | 47200 | 47150 | 47200 | 47150 | 82 |
| 361 | 20240514 | 141000 | 12678902350 | 47200 | 47150 | 47200 | 47100 | 686 |
| 362 | 20240514 | 140900 | 12646555500 | 47150 | 47150 | 47200 | 47150 | 3023 |
| 363 | 20240514 | 140800 | 12504020800 | 47200 | 47150 | 47200 | 47150 | 1127 |
| 364 | 20240514 | 140700 | 12450853850 | 47150 | 47200 | 47200 | 47150 | 1316 |
| 365 | 20240514 | 140600 | 12388797150 | 47200 | 47200 | 47200 | 47150 | 1375 |
| 366 | 20240514 | 140500 | 12323947150 | 47200 | 47200 | 47250 | 47200 | 1762 |
| 367 | 20240514 | 140400 | 12240749300 | 47250 | 47200 | 47250 | 47200 | 229 |
| 368 | 20240514 | 140300 | 12229940350 | 47200 | 47150 | 47200 | 47150 | 698 |
| 369 | 20240514 | 140200 | 12196995400 | 47200 | 47200 | 47200 | 47150 | 747 |
| 370 | 20240514 | 140100 | 12161739500 | 47200 | 47200 | 47200 | 47200 | 505 |
| 371 | 20240514 | 140000 | 12137903500 | 47200 | 47150 | 47200 | 47150 | 880 |
| 372 | 20240514 | 135900 | 12096373000 | 47150 | 47200 | 47200 | 47150 | 414 |
| 373 | 20240514 | 135800 | 12076852050 | 47200 | 47150 | 47200 | 47150 | 1516 |
| 374 | 20240514 | 135700 | 12005318450 | 47150 | 47250 | 47250 | 47100 | 17974 |
| 375 | 20240514 | 135600 | 11157290950 | 47250 | 47250 | 47250 | 47250 | 410 |
| 376 | 20240514 | 135500 | 11137918450 | 47250 | 47250 | 47250 | 47250 | 332 |
| 377 | 20240514 | 135400 | 11122231450 | 47250 | 47250 | 47250 | 47250 | 708 |
| 378 | 20240514 | 135300 | 11088778450 | 47250 | 47250 | 47300 | 47250 | 414 |
| 379 | 20240514 | 135200 | 11069212250 | 47250 | 47300 | 47300 | 47250 | 690 |
| 380 | 20240514 | 135100 | 11036600000 | 47300 | 47300 | 47300 | 47250 | 356 |
| 381 | 20240514 | 135000 | 11019775650 | 47250 | 47300 | 47350 | 47250 | 936 |
| 382 | 20240514 | 134900 | 10975512700 | 47300 | 47250 | 47300 | 47250 | 673 |
| 383 | 20240514 | 134800 | 10943694800 | 47300 | 47300 | 47300 | 47250 | 277 |
| 384 | 20240514 | 134700 | 10930603650 | 47250 | 47300 | 47300 | 47250 | 359 |
| 385 | 20240514 | 134600 | 10913637950 | 47250 | 47300 | 47300 | 47250 | 489 |
| 386 | 20240514 | 134500 | 10890513250 | 47250 | 47300 | 47300 | 47250 | 444 |
| 387 | 20240514 | 134400 | 10869514650 | 47250 | 47300 | 47300 | 47250 | 18 |
| 388 | 20240514 | 134300 | 10868663950 | 47300 | 47300 | 47300 | 47250 | 108 |
| 389 | 20240514 | 134200 | 10863558050 | 47300 | 47250 | 47300 | 47250 | 1696 |
| 390 | 20240514 | 134100 | 10783412750 | 47250 | 47250 | 47250 | 47250 | 583 |
| 391 | 20240514 | 134000 | 10755866000 | 47250 | 47250 | 47250 | 47250 | 109 |
| 392 | 20240514 | 133900 | 10750715750 | 47250 | 47300 | 47300 | 47250 | 226 |
| 393 | 20240514 | 133800 | 10740037200 | 47250 | 47250 | 47250 | 47250 | 306 |
| 394 | 20240514 | 133700 | 10725578700 | 47250 | 47200 | 47250 | 47200 | 253 |
| 395 | 20240514 | 133600 | 10713624500 | 47250 | 47250 | 47250 | 47250 | 53 |
| 396 | 20240514 | 133500 | 10711120250 | 47200 | 47200 | 47250 | 47200 | 259 |
| 397 | 20240514 | 133400 | 10698890500 | 47200 | 47300 | 47300 | 47200 | 146 |
| 398 | 20240514 | 133300 | 10691992050 | 47300 | 47300 | 47300 | 47300 | 7 |
| 399 | 20240514 | 133200 | 10691660950 | 47300 | 47300 | 47300 | 47200 | 1414 |
| 400 | 20240514 | 133100 | 10624866550 | 47250 | 47300 | 47300 | 47250 | 4 |
| 401 | 20240514 | 133000 | 10624677450 | 47250 | 47250 | 47250 | 47250 | 202 |
| 402 | 20240514 | 132900 | 10615132950 | 47250 | 47250 | 47250 | 47250 | 237 |
| 403 | 20240514 | 132800 | 10603934700 | 47250 | 47250 | 47250 | 47250 | 885 |
| 404 | 20240514 | 132700 | 10562118450 | 47250 | 47250 | 47250 | 47250 | 116 |
| 405 | 20240514 | 132600 | 10556637450 | 47300 | 47300 | 47300 | 47250 | 866 |
| 406 | 20240514 | 132500 | 10515716050 | 47300 | 47300 | 47300 | 47300 | 149 |
| 407 | 20240514 | 132400 | 10508668350 | 47300 | 47300 | 47300 | 47300 | 163 |
| 408 | 20240514 | 132300 | 10500958450 | 47300 | 47300 | 47300 | 47300 | 173 |
| 409 | 20240514 | 132200 | 10492775550 | 47250 | 47250 | 47300 | 47250 | 534 |
| 410 | 20240514 | 132100 | 10467541450 | 47250 | 47250 | 47300 | 47250 | 20 |
| 411 | 20240514 | 132000 | 10466596400 | 47250 | 47250 | 47250 | 47250 | 115 |
| 412 | 20240514 | 131900 | 10461162650 | 47250 | 47300 | 47300 | 47250 | 324 |
| 413 | 20240514 | 131800 | 10445853200 | 47300 | 47250 | 47300 | 47250 | 169 |
| 414 | 20240514 | 131700 | 10437859950 | 47300 | 47300 | 47300 | 47250 | 122 |
| 415 | 20240514 | 131600 | 10432090200 | 47300 | 47250 | 47300 | 47250 | 95 |
| 416 | 20240514 | 131500 | 10427597700 | 47250 | 47300 | 47300 | 47250 | 433 |
| 417 | 20240514 | 131400 | 10407138400 | 47300 | 47250 | 47300 | 47250 | 124 |
| 418 | 20240514 | 131300 | 10401279350 | 47250 | 47300 | 47300 | 47250 | 21 |
| 419 | 20240514 | 131200 | 10400287000 | 47300 | 47300 | 47300 | 47250 | 261 |
| 420 | 20240514 | 131100 | 10387948350 | 47300 | 47300 | 47300 | 47300 | 31 |
| 421 | 20240514 | 131000 | 10386482050 | 47300 | 47300 | 47300 | 47300 | 7 |
| 422 | 20240514 | 130900 | 10386150950 | 47300 | 47300 | 47300 | 47250 | 47 |
| 423 | 20240514 | 130800 | 10383929350 | 47300 | 47250 | 47300 | 47250 | 186 |
| 424 | 20240514 | 130700 | 10375131600 | 47250 | 47300 | 47300 | 47250 | 182 |
| 425 | 20240514 | 130600 | 10366530500 | 47300 | 47300 | 47300 | 47300 | 3 |
| 426 | 20240514 | 130500 | 10366388600 | 47300 | 47250 | 47300 | 47250 | 31 |
| 427 | 20240514 | 130400 | 10364922350 | 47300 | 47300 | 47300 | 47250 | 1591 |
| 428 | 20240514 | 130300 | 10289732350 | 47300 | 47300 | 47300 | 47300 | 145 |
| 429 | 20240514 | 130200 | 10282873850 | 47250 | 47250 | 47250 | 47250 | 0 |
| 430 | 20240514 | 130100 | 10282873850 | 47250 | 47300 | 47300 | 47250 | 132 |
| 431 | 20240514 | 130000 | 10276630300 | 47300 | 47300 | 47300 | 47300 | 8 |
| 432 | 20240514 | 125900 | 10276251900 | 47300 | 47300 | 47300 | 47300 | 295 |
| 433 | 20240514 | 125800 | 10262298400 | 47250 | 47250 | 47250 | 47250 | 2 |
| 434 | 20240514 | 125700 | 10262203900 | 47250 | 47300 | 47300 | 47250 | 75 |
| 435 | 20240514 | 125600 | 10258657500 | 47300 | 47250 | 47300 | 47250 | 102 |
| 436 | 20240514 | 125500 | 10253833000 | 47300 | 47250 | 47300 | 47250 | 4 |
| 437 | 20240514 | 125400 | 10253643950 | 47250 | 47300 | 47300 | 47250 | 272 |
| 438 | 20240514 | 125300 | 10240790700 | 47300 | 47250 | 47300 | 47250 | 93 |
| 439 | 20240514 | 125200 | 10236396050 | 47250 | 47250 | 47250 | 47250 | 571 |
| 440 | 20240514 | 125100 | 10209416300 | 47250 | 47250 | 47300 | 47250 | 341 |
| 441 | 20240514 | 125000 | 10193295750 | 47250 | 47250 | 47250 | 47250 | 0 |
| 442 | 20240514 | 124900 | 10193295750 | 47250 | 47250 | 47300 | 47250 | 146 |
| 443 | 20240514 | 124800 | 10186397150 | 47250 | 47250 | 47250 | 47250 | 100 |
| 444 | 20240514 | 124700 | 10181672150 | 47250 | 47250 | 47250 | 47250 | 247 |
| 445 | 20240514 | 124600 | 10170001400 | 47250 | 47250 | 47250 | 47250 | 374 |
| 446 | 20240514 | 124500 | 10152329900 | 47250 | 47250 | 47250 | 47250 | 237 |
| 447 | 20240514 | 124400 | 10141131650 | 47250 | 47250 | 47250 | 47200 | 345 |
| 448 | 20240514 | 124300 | 10124835400 | 47250 | 47250 | 47250 | 47200 | 444 |
| 449 | 20240514 | 124200 | 10103864900 | 47250 | 47200 | 47250 | 47200 | 552 |
| 450 | 20240514 | 124100 | 10077802400 | 47250 | 47200 | 47250 | 47200 | 821 |
| 451 | 20240514 | 124000 | 10039039800 | 47250 | 47250 | 47250 | 47200 | 493 |
| 452 | 20240514 | 123900 | 10015762600 | 47250 | 47250 | 47250 | 47250 | 29 |
| 453 | 20240514 | 123800 | 10014392350 | 47250 | 47250 | 47250 | 47250 | 27 |
| 454 | 20240514 | 123700 | 10013116600 | 47250 | 47250 | 47250 | 47250 | 255 |
| 455 | 20240514 | 123600 | 10001067850 | 47250 | 47250 | 47250 | 47200 | 233 |
| 456 | 20240514 | 123500 | 9990058900 | 47250 | 47200 | 47250 | 47200 | 163 |
| 457 | 20240514 | 123400 | 9982364800 | 47200 | 47250 | 47250 | 47200 | 19 |
| 458 | 20240514 | 123300 | 9981467850 | 47200 | 47250 | 47250 | 47200 | 94 |
| 459 | 20240514 | 123200 | 9977026500 | 47250 | 47200 | 47250 | 47200 | 287 |
| 460 | 20240514 | 123100 | 9963470300 | 47250 | 47200 | 47250 | 47200 | 284 |
| 461 | 20240514 | 123000 | 9950059050 | 47200 | 47200 | 47200 | 47200 | 191 |
| 462 | 20240514 | 122900 | 9941043850 | 47200 | 47200 | 47200 | 47150 | 1644 |
| 463 | 20240514 | 122800 | 9863488800 | 47250 | 47250 | 47250 | 47150 | 6184 |
| 464 | 20240514 | 122700 | 9571583550 | 47250 | 47200 | 47250 | 47200 | 207 |
| 465 | 20240514 | 122600 | 9561803700 | 47250 | 47250 | 47250 | 47200 | 343 |
| 466 | 20240514 | 122500 | 9545597100 | 47250 | 47250 | 47250 | 47200 | 628 |
| 467 | 20240514 | 122400 | 9515925100 | 47200 | 47250 | 47250 | 47200 | 105 |
| 468 | 20240514 | 122300 | 9510964600 | 47250 | 47250 | 47250 | 47200 | 177 |
| 469 | 20240514 | 122200 | 9502602350 | 47200 | 47250 | 47250 | 47200 | 131 |
| 470 | 20240514 | 122100 | 9496415200 | 47250 | 47250 | 47250 | 47200 | 151 |
| 471 | 20240514 | 122000 | 9489284000 | 47250 | 47300 | 47300 | 47200 | 560 |
| 472 | 20240514 | 121900 | 9462828050 | 47300 | 47300 | 47300 | 47300 | 12 |
| 473 | 20240514 | 121800 | 9462260450 | 47300 | 47250 | 47300 | 47250 | 112 |
| 474 | 20240514 | 121700 | 9456968100 | 47250 | 47250 | 47250 | 47200 | 70 |
| 475 | 20240514 | 121600 | 9453660700 | 47200 | 47200 | 47250 | 47200 | 96 |
| 476 | 20240514 | 121500 | 9449128800 | 47200 | 47250 | 47250 | 47200 | 15 |
| 477 | 20240514 | 121400 | 9448420350 | 47250 | 47250 | 47300 | 47250 | 245 |
| 478 | 20240514 | 121300 | 9436844050 | 47250 | 47300 | 47300 | 47250 | 1491 |
| 479 | 20240514 | 121200 | 9366388650 | 47300 | 47300 | 47300 | 47300 | 13 |
| 480 | 20240514 | 121100 | 9365773750 | 47300 | 47300 | 47300 | 47300 | 171 |
| 481 | 20240514 | 121000 | 9357685450 | 47300 | 47300 | 47300 | 47250 | 206 |
| 482 | 20240514 | 120900 | 9347946650 | 47300 | 47300 | 47300 | 47300 | 423 |
| 483 | 20240514 | 120800 | 9327938750 | 47300 | 47300 | 47300 | 47300 | 61 |
| 484 | 20240514 | 120700 | 9325053450 | 47300 | 47300 | 47300 | 47250 | 69 |
| 485 | 20240514 | 120600 | 9321789800 | 47250 | 47300 | 47300 | 47250 | 156 |
| 486 | 20240514 | 120500 | 9314416150 | 47300 | 47250 | 47300 | 47250 | 76 |
| 487 | 20240514 | 120400 | 9310821400 | 47300 | 47300 | 47300 | 47300 | 239 |
| 488 | 20240514 | 120300 | 9299516700 | 47300 | 47300 | 47300 | 47300 | 1 |
| 489 | 20240514 | 120200 | 9299469400 | 47300 | 47300 | 47300 | 47300 | 23 |
| 490 | 20240514 | 120100 | 9298381500 | 47300 | 47300 | 47300 | 47300 | 54 |
| 491 | 20240514 | 120000 | 9295827300 | 47250 | 47300 | 47300 | 47250 | 448 |
| 492 | 20240514 | 115900 | 9274641400 | 47300 | 47300 | 47300 | 47300 | 118 |
| 493 | 20240514 | 115800 | 9269060000 | 47250 | 47300 | 47300 | 47250 | 338 |
| 494 | 20240514 | 115700 | 9253082600 | 47300 | 47300 | 47300 | 47300 | 69 |
| 495 | 20240514 | 115600 | 9249818900 | 47250 | 47250 | 47300 | 47250 | 248 |
| 496 | 20240514 | 115500 | 9238096550 | 47300 | 47300 | 47300 | 47300 | 256 |
| 497 | 20240514 | 115400 | 9225987750 | 47300 | 47300 | 47300 | 47300 | 29 |
| 498 | 20240514 | 115300 | 9224616050 | 47250 | 47250 | 47250 | 47250 | 128 |
| 499 | 20240514 | 115200 | 9218568050 | 47300 | 47300 | 47300 | 47300 | 45 |
| 500 | 20240514 | 115100 | 9216439550 | 47250 | 47300 | 47300 | 47250 | 112 |
| 501 | 20240514 | 115000 | 9211142450 | 47300 | 47250 | 47300 | 47250 | 12 |
| 502 | 20240514 | 114900 | 9210575100 | 47250 | 47250 | 47250 | 47200 | 321 |
| 503 | 20240514 | 114800 | 9195410350 | 47250 | 47250 | 47250 | 47200 | 171 |
| 504 | 20240514 | 114700 | 9187333350 | 47250 | 47250 | 47250 | 47200 | 871 |
| 505 | 20240514 | 114600 | 9146196700 | 47250 | 47300 | 47300 | 47250 | 108 |
| 506 | 20240514 | 114500 | 9141093150 | 47250 | 47300 | 47300 | 47250 | 51 |
| 507 | 20240514 | 114400 | 9138680900 | 47200 | 47300 | 47300 | 47200 | 1418 |
| 508 | 20240514 | 114300 | 9071697900 | 47300 | 47300 | 47300 | 47300 | 22 |
| 509 | 20240514 | 114200 | 9070657300 | 47300 | 47300 | 47300 | 47300 | 20 |
| 510 | 20240514 | 114100 | 9069711300 | 47300 | 47300 | 47300 | 47250 | 302 |
| 511 | 20240514 | 114000 | 9055426900 | 47300 | 47300 | 47300 | 47250 | 781 |
| 512 | 20240514 | 113900 | 9018522800 | 47300 | 47250 | 47300 | 47250 | 203 |
| 513 | 20240514 | 113800 | 9008920950 | 47250 | 47300 | 47300 | 47250 | 128 |
| 514 | 20240514 | 113700 | 9002867150 | 47300 | 47250 | 47300 | 47250 | 183 |
| 515 | 20240514 | 113600 | 8994220000 | 47250 | 47250 | 47300 | 47250 | 323 |
| 516 | 20240514 | 113500 | 8978957900 | 47250 | 47250 | 47250 | 47200 | 418 |
| 517 | 20240514 | 113400 | 8959208150 | 47250 | 47250 | 47300 | 47250 | 1679 |
| 518 | 20240514 | 113300 | 8879875000 | 47300 | 47350 | 47350 | 47200 | 2998 |
| 519 | 20240514 | 113200 | 8738188200 | 47350 | 47300 | 47350 | 47300 | 24 |
| 520 | 20240514 | 113100 | 8737052300 | 47300 | 47350 | 47350 | 47300 | 8 |
| 521 | 20240514 | 113000 | 8736673550 | 47350 | 47350 | 47350 | 47350 | 185 |
| 522 | 20240514 | 112900 | 8727913800 | 47300 | 47350 | 47350 | 47300 | 103 |
| 523 | 20240514 | 112800 | 8723036850 | 47350 | 47300 | 47350 | 47300 | 321 |
| 524 | 20240514 | 112700 | 8707852800 | 47300 | 47300 | 47300 | 47300 | 1 |
| 525 | 20240514 | 112600 | 8707805500 | 47300 | 47300 | 47300 | 47300 | 380 |
| 526 | 20240514 | 112500 | 8689831500 | 47300 | 47300 | 47300 | 47250 | 50 |
| 527 | 20240514 | 112400 | 8687468200 | 47300 | 47300 | 47300 | 47250 | 631 |
| 528 | 20240514 | 112300 | 8657647150 | 47300 | 47250 | 47300 | 47250 | 91 |
| 529 | 20240514 | 112200 | 8653346400 | 47250 | 47250 | 47300 | 47250 | 97 |
| 530 | 20240514 | 112100 | 8648762550 | 47250 | 47300 | 47300 | 47250 | 114 |
| 531 | 20240514 | 112000 | 8643370850 | 47300 | 47300 | 47300 | 47300 | 24 |
| 532 | 20240514 | 111900 | 8642235650 | 47300 | 47300 | 47300 | 47250 | 388 |
| 533 | 20240514 | 111800 | 8623901350 | 47300 | 47300 | 47300 | 47250 | 260 |
| 534 | 20240514 | 111700 | 8611606450 | 47300 | 47300 | 47300 | 47300 | 15 |
| 535 | 20240514 | 111600 | 8610896950 | 47300 | 47300 | 47300 | 47250 | 195 |
| 536 | 20240514 | 111500 | 8601679350 | 47250 | 47250 | 47250 | 47250 | 31 |
| 537 | 20240514 | 111400 | 8600214600 | 47300 | 47300 | 47300 | 47300 | 390 |
| 538 | 20240514 | 111300 | 8581767600 | 47300 | 47300 | 47300 | 47300 | 564 |
| 539 | 20240514 | 111200 | 8555090400 | 47300 | 47300 | 47300 | 47250 | 2888 |
| 540 | 20240514 | 111100 | 8418623750 | 47300 | 47300 | 47300 | 47300 | 523 |
| 541 | 20240514 | 111000 | 8393885850 | 47300 | 47300 | 47350 | 47250 | 429 |
| 542 | 20240514 | 110900 | 8373599100 | 47300 | 47300 | 47300 | 47250 | 156 |
| 543 | 20240514 | 110800 | 8366220400 | 47250 | 47300 | 47300 | 47250 | 653 |
| 544 | 20240514 | 110700 | 8335333600 | 47300 | 47300 | 47300 | 47250 | 906 |
| 545 | 20240514 | 110600 | 8292490750 | 47300 | 47300 | 47350 | 47300 | 239 |
| 546 | 20240514 | 110500 | 8281185800 | 47300 | 47300 | 47300 | 47250 | 271 |
| 547 | 20240514 | 110400 | 8268369250 | 47300 | 47300 | 47300 | 47250 | 132 |
| 548 | 20240514 | 110300 | 8262126950 | 47300 | 47250 | 47300 | 47250 | 83 |
| 549 | 20240514 | 110200 | 8258201550 | 47300 | 47250 | 47300 | 47250 | 288 |
| 550 | 20240514 | 110100 | 8244593050 | 47250 | 47250 | 47250 | 47200 | 685 |
| 551 | 20240514 | 110000 | 8212231700 | 47250 | 47250 | 47300 | 47200 | 1196 |
| 552 | 20240514 | 105900 | 8155768450 | 47250 | 47250 | 47300 | 47200 | 442 |
| 553 | 20240514 | 105800 | 8134890400 | 47200 | 47250 | 47250 | 47150 | 4856 |
| 554 | 20240514 | 105700 | 7905676400 | 47200 | 47250 | 47250 | 47200 | 1066 |
| 555 | 20240514 | 105600 | 7855313400 | 47250 | 47350 | 47350 | 47250 | 9039 |
| 556 | 20240514 | 105500 | 7427817400 | 47400 | 47400 | 47400 | 47350 | 112 |
| 557 | 20240514 | 105400 | 7422513600 | 47400 | 47400 | 47400 | 47350 | 170 |
| 558 | 20240514 | 105300 | 7414463000 | 47400 | 47400 | 47400 | 47350 | 331 |
| 559 | 20240514 | 105200 | 7398783600 | 47400 | 47400 | 47400 | 47400 | 199 |
| 560 | 20240514 | 105100 | 7389351000 | 47400 | 47350 | 47450 | 47350 | 462 |
| 561 | 20240514 | 105000 | 7367452250 | 47400 | 47400 | 47400 | 47350 | 352 |
| 562 | 20240514 | 104900 | 7350784150 | 47350 | 47350 | 47400 | 47350 | 219 |
| 563 | 20240514 | 104800 | 7340411150 | 47350 | 47350 | 47350 | 47350 | 31 |
| 564 | 20240514 | 104700 | 7338943300 | 47350 | 47450 | 47450 | 47350 | 472 |
| 565 | 20240514 | 104600 | 7316574650 | 47450 | 47450 | 47450 | 47400 | 383 |
| 566 | 20240514 | 104500 | 7298403100 | 47450 | 47400 | 47450 | 47400 | 66 |
| 567 | 20240514 | 104400 | 7295274150 | 47400 | 47450 | 47450 | 47400 | 112 |
| 568 | 20240514 | 104300 | 7289965100 | 47450 | 47350 | 47450 | 47300 | 936 |
| 569 | 20240514 | 104200 | 7245615900 | 47350 | 47350 | 47350 | 47300 | 580 |
| 570 | 20240514 | 104100 | 7218155600 | 47350 | 47350 | 47350 | 47300 | 459 |
| 571 | 20240514 | 104000 | 7196426950 | 47350 | 47300 | 47350 | 47300 | 271 |
| 572 | 20240514 | 103900 | 7183596100 | 47350 | 47350 | 47350 | 47300 | 354 |
| 573 | 20240514 | 103800 | 7166836150 | 47350 | 47350 | 47350 | 47300 | 858 |
| 574 | 20240514 | 103700 | 7126235150 | 47350 | 47350 | 47350 | 47300 | 512 |
| 575 | 20240514 | 103600 | 7102014250 | 47350 | 47300 | 47350 | 47250 | 442 |
| 576 | 20240514 | 103500 | 7081102450 | 47250 | 47350 | 47350 | 47250 | 1908 |
| 577 | 20240514 | 103400 | 6990851200 | 47350 | 47400 | 47400 | 47300 | 2350 |
| 578 | 20240514 | 103300 | 6879625950 | 47400 | 47400 | 47450 | 47400 | 361 |
| 579 | 20240514 | 103200 | 6862514300 | 47350 | 47400 | 47400 | 47300 | 2808 |
| 580 | 20240514 | 103100 | 6729558350 | 47400 | 47450 | 47450 | 47400 | 2986 |
| 581 | 20240514 | 103000 | 6587981950 | 47450 | 47500 | 47500 | 47450 | 786 |
| 582 | 20240514 | 102900 | 6550686100 | 47450 | 47450 | 47450 | 47450 | 441 |
| 583 | 20240514 | 102800 | 6529760650 | 47450 | 47400 | 47450 | 47400 | 323 |
| 584 | 20240514 | 102700 | 6514443100 | 47400 | 47350 | 47400 | 47350 | 1013 |
| 585 | 20240514 | 102600 | 6466427000 | 47400 | 47400 | 47400 | 47350 | 310 |
| 586 | 20240514 | 102500 | 6451734050 | 47400 | 47400 | 47400 | 47350 | 337 |
| 587 | 20240514 | 102400 | 6435770250 | 47400 | 47400 | 47400 | 47400 | 314 |
| 588 | 20240514 | 102300 | 6420886650 | 47400 | 47400 | 47400 | 47400 | 880 |
| 589 | 20240514 | 102200 | 6379174650 | 47400 | 47450 | 47450 | 47400 | 628 |
| 590 | 20240514 | 102100 | 6349406700 | 47400 | 47400 | 47450 | 47400 | 445 |
| 591 | 20240514 | 102000 | 6328305300 | 47400 | 47400 | 47450 | 47350 | 1366 |
| 592 | 20240514 | 101900 | 6263551300 | 47400 | 47400 | 47400 | 47400 | 120 |
| 593 | 20240514 | 101800 | 6257863300 | 47400 | 47450 | 47450 | 47400 | 2374 |
| 594 | 20240514 | 101700 | 6145332950 | 47450 | 47500 | 47500 | 47400 | 229 |
| 595 | 20240514 | 101600 | 6134461200 | 47400 | 47550 | 47550 | 47400 | 4215 |
| 596 | 20240514 | 101500 | 5934366750 | 47550 | 47550 | 47550 | 47500 | 360 |
| 597 | 20240514 | 101400 | 5917248900 | 47500 | 47500 | 47550 | 47500 | 487 |
| 598 | 20240514 | 101300 | 5894116050 | 47500 | 47500 | 47500 | 47500 | 673 |
| 599 | 20240514 | 101200 | 5862148550 | 47500 | 47550 | 47550 | 47500 | 490 |
| 600 | 20240514 | 101100 | 5838853650 | 47550 | 47500 | 47550 | 47500 | 852 |
| 601 | 20240514 | 101000 | 5798353600 | 47500 | 47550 | 47550 | 47500 | 1187 |
| 602 | 20240514 | 100900 | 5741970700 | 47500 | 47550 | 47550 | 47500 | 20 |
| 603 | 20240514 | 100800 | 5741020350 | 47550 | 47500 | 47600 | 47500 | 939 |
| 604 | 20240514 | 100700 | 5696405400 | 47500 | 47500 | 47500 | 47450 | 124 |
| 605 | 20240514 | 100600 | 5690519050 | 47500 | 47500 | 47550 | 47450 | 750 |
| 606 | 20240514 | 100500 | 5654899350 | 47500 | 47550 | 47600 | 47500 | 1519 |
| 607 | 20240514 | 100400 | 5582679350 | 47600 | 47600 | 47600 | 47550 | 476 |
| 608 | 20240514 | 100300 | 5560029750 | 47600 | 47500 | 47600 | 47500 | 527 |
| 609 | 20240514 | 100200 | 5534968350 | 47500 | 47450 | 47500 | 47400 | 1800 |
| 610 | 20240514 | 100100 | 5449486150 | 47450 | 47500 | 47500 | 47400 | 1968 |
| 611 | 20240514 | 100000 | 5356084700 | 47500 | 47500 | 47550 | 47500 | 832 |
| 612 | 20240514 | 095900 | 5316564650 | 47450 | 47500 | 47550 | 47450 | 1875 |
| 613 | 20240514 | 095800 | 5227442550 | 47550 | 47550 | 47550 | 47500 | 2593 |
| 614 | 20240514 | 095700 | 5104228350 | 47550 | 47600 | 47650 | 47550 | 1784 |
| 615 | 20240514 | 095600 | 5019325350 | 47600 | 47600 | 47650 | 47600 | 212 |
| 616 | 20240514 | 095500 | 5009228800 | 47600 | 47600 | 47650 | 47600 | 511 |
| 617 | 20240514 | 095400 | 4984904950 | 47650 | 47650 | 47700 | 47600 | 1414 |
| 618 | 20240514 | 095300 | 4917559200 | 47650 | 47700 | 47700 | 47650 | 579 |
| 619 | 20240514 | 095200 | 4889942850 | 47700 | 47650 | 47700 | 47650 | 678 |
| 620 | 20240514 | 095100 | 4857636100 | 47650 | 47650 | 47700 | 47650 | 362 |
| 621 | 20240514 | 095000 | 4840382950 | 47650 | 47700 | 47700 | 47650 | 125 |
| 622 | 20240514 | 094900 | 4834421450 | 47650 | 47700 | 47700 | 47650 | 1045 |
| 623 | 20240514 | 094800 | 4784604700 | 47700 | 47750 | 47750 | 47700 | 429 |
| 624 | 20240514 | 094700 | 4764141300 | 47700 | 47700 | 47750 | 47650 | 656 |
| 625 | 20240514 | 094600 | 4732851800 | 47700 | 47750 | 47750 | 47700 | 936 |
| 626 | 20240514 | 094500 | 4688200150 | 47700 | 47750 | 47800 | 47700 | 1862 |
| 627 | 20240514 | 094400 | 4599335900 | 47750 | 47800 | 47800 | 47750 | 88 |
| 628 | 20240514 | 094300 | 4595129550 | 47800 | 47800 | 47850 | 47800 | 1140 |
| 629 | 20240514 | 094200 | 4540637500 | 47800 | 47800 | 47850 | 47800 | 221 |
| 630 | 20240514 | 094100 | 4530068650 | 47800 | 47800 | 47800 | 47750 | 316 |
| 631 | 20240514 | 094000 | 4514968750 | 47750 | 47800 | 47850 | 47750 | 618 |
| 632 | 20240514 | 093900 | 4485427150 | 47850 | 47850 | 47900 | 47800 | 318 |
| 633 | 20240514 | 093800 | 4470221000 | 47800 | 47850 | 47850 | 47800 | 463 |
| 634 | 20240514 | 093700 | 4448080000 | 47850 | 47800 | 47850 | 47800 | 331 |
| 635 | 20240514 | 093600 | 4432249850 | 47800 | 47800 | 47800 | 47750 | 501 |
| 636 | 20240514 | 093500 | 4408315500 | 47800 | 47850 | 47950 | 47750 | 1082 |
| 637 | 20240514 | 093400 | 4356609250 | 47800 | 47850 | 47950 | 47800 | 1623 |
| 638 | 20240514 | 093300 | 4278987600 | 47950 | 47900 | 47950 | 47850 | 522 |
| 639 | 20240514 | 093200 | 4253986150 | 47950 | 48050 | 48050 | 47900 | 606 |
| 640 | 20240514 | 093100 | 4224916250 | 48000 | 48050 | 48050 | 48000 | 943 |
| 641 | 20240514 | 093000 | 4179629750 | 48050 | 47950 | 48050 | 47950 | 856 |
| 642 | 20240514 | 092900 | 4138522900 | 47950 | 47900 | 48050 | 47900 | 3515 |
| 643 | 20240514 | 092800 | 3969946700 | 47950 | 47950 | 47950 | 47900 | 282 |
| 644 | 20240514 | 092700 | 3956428800 | 47900 | 47850 | 47900 | 47850 | 1155 |
| 645 | 20240514 | 092600 | 3901140800 | 47850 | 47800 | 47900 | 47800 | 598 |
| 646 | 20240514 | 092500 | 3872521050 | 47800 | 47850 | 47850 | 47800 | 1514 |
| 647 | 20240514 | 092400 | 3800112800 | 47850 | 47950 | 47950 | 47800 | 1768 |
| 648 | 20240514 | 092300 | 3715490500 | 47900 | 47900 | 48000 | 47900 | 203 |
| 649 | 20240514 | 092200 | 3705765300 | 47900 | 48000 | 48000 | 47900 | 328 |
| 650 | 20240514 | 092100 | 3690044800 | 48000 | 48000 | 48000 | 48000 | 364 |
| 651 | 20240514 | 092000 | 3672572800 | 47850 | 47900 | 48050 | 47850 | 895 |
| 652 | 20240514 | 091900 | 3629695950 | 47950 | 48050 | 48100 | 47950 | 1932 |
| 653 | 20240514 | 091800 | 3536925150 | 48000 | 48000 | 48200 | 48000 | 4224 |
| 654 | 20240514 | 091700 | 3333830950 | 48000 | 48000 | 48050 | 48000 | 1357 |
| 655 | 20240514 | 091600 | 3268665550 | 48000 | 48000 | 48050 | 47950 | 833 |
| 656 | 20240514 | 091500 | 3228666650 | 48050 | 47900 | 48050 | 47900 | 1581 |
| 657 | 20240514 | 091400 | 3152843100 | 47900 | 47900 | 48050 | 47900 | 744 |
| 658 | 20240514 | 091300 | 3117183150 | 47900 | 47850 | 48050 | 47800 | 1940 |
| 659 | 20240514 | 091200 | 3024337000 | 47850 | 48100 | 48150 | 47800 | 3588 |
| 660 | 20240514 | 091100 | 2852273300 | 48100 | 48250 | 48250 | 48100 | 1925 |
| 661 | 20240514 | 091000 | 2759562200 | 48200 | 48150 | 48300 | 48150 | 4177 |
| 662 | 20240514 | 090900 | 2558202250 | 48100 | 47900 | 48150 | 47850 | 4170 |
| 663 | 20240514 | 090800 | 2357849850 | 47900 | 47900 | 47950 | 47850 | 1696 |
| 664 | 20240514 | 090700 | 2276622200 | 47900 | 48100 | 48150 | 47900 | 6392 |
| 665 | 20240514 | 090600 | 1969487950 | 48100 | 48100 | 48200 | 48100 | 3265 |
| 666 | 20240514 | 090500 | 1812342300 | 48150 | 48100 | 48200 | 48100 | 3495 |
| 667 | 20240514 | 090400 | 1644061400 | 48050 | 48150 | 48200 | 48050 | 2714 |
| 668 | 20240514 | 090300 | 1513513550 | 48100 | 48050 | 48200 | 48000 | 6774 |
| 669 | 20240514 | 090200 | 1187677400 | 48100 | 47900 | 48400 | 47850 | 8645 |
| 670 | 20240514 | 090100 | 772039650 | 47850 | 47750 | 47950 | 47750 | 7976 |
| 671 | 20240514 | 090000 | 389953600 | 47750 | 47300 | 47750 | 47300 | 8230 |