35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 200100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 2819 |
| 3 | 20240503 | 200000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240503 | 195900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240503 | 195800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240503 | 195700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240503 | 195600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240503 | 195500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240503 | 195400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240503 | 195300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240503 | 195200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240503 | 195100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240503 | 195000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240503 | 194900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240503 | 194800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240503 | 194700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240503 | 194600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240503 | 194500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240503 | 194400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240503 | 194300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240503 | 194200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240503 | 194100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240503 | 194000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240503 | 193900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240503 | 193800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240503 | 193700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240503 | 193600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240503 | 193500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240503 | 193400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240503 | 193300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240503 | 193200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240503 | 193100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 2819 |
| 33 | 20240503 | 193000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240503 | 192900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240503 | 192800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240503 | 192700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240503 | 192600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240503 | 192500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240503 | 192400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240503 | 192300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240503 | 192200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240503 | 192100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240503 | 192000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240503 | 191900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240503 | 191800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240503 | 191700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240503 | 191600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240503 | 191500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240503 | 191400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240503 | 191300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240503 | 191200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240503 | 191100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240503 | 191000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240503 | 190900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240503 | 190800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240503 | 190700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240503 | 190600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240503 | 190500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240503 | 190400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240503 | 190300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240503 | 190200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240503 | 190100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 2819 |
| 63 | 20240503 | 190000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240503 | 185900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240503 | 185800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240503 | 185700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240503 | 185600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240503 | 185500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240503 | 185400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240503 | 185300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240503 | 185200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240503 | 185100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240503 | 185000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240503 | 184900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240503 | 184800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240503 | 184700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240503 | 184600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240503 | 184500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240503 | 184400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240503 | 184300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240503 | 184200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240503 | 184100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240503 | 184000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240503 | 183900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240503 | 183800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240503 | 183700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240503 | 183600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240503 | 183500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240503 | 183400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240503 | 183300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240503 | 183200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240503 | 183100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 2819 |
| 93 | 20240503 | 183000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240503 | 182900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240503 | 182800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240503 | 182700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240503 | 182600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240503 | 182500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240503 | 182400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240503 | 182300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240503 | 182200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240503 | 182100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240503 | 182000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240503 | 181900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240503 | 181800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240503 | 181700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240503 | 181600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240503 | 181500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240503 | 181400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240503 | 181300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240503 | 181200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240503 | 181100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240503 | 181000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240503 | 180900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240503 | 180800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240503 | 180700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240503 | 180600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240503 | 180500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240503 | 180400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240503 | 180300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240503 | 180200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240503 | 180100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 2819 |
| 123 | 20240503 | 180000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240503 | 175900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240503 | 175800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240503 | 175700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240503 | 175600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240503 | 175500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240503 | 175400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240503 | 175300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240503 | 175200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240503 | 175100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240503 | 175000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240503 | 174900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240503 | 174800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240503 | 174700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240503 | 174600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240503 | 174500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240503 | 174400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240503 | 174300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240503 | 174200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240503 | 174100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240503 | 174000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240503 | 173900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240503 | 173800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240503 | 173700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240503 | 173600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240503 | 173500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240503 | 173400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240503 | 173300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240503 | 173200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240503 | 173100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 2819 |
| 153 | 20240503 | 173000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240503 | 172900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240503 | 172800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240503 | 172700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240503 | 172600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240503 | 172500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240503 | 172400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240503 | 172300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240503 | 172200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240503 | 172100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240503 | 172000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240503 | 171900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240503 | 171800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240503 | 171700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240503 | 171600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240503 | 171500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240503 | 171400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240503 | 171300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240503 | 171200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240503 | 171100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240503 | 171000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240503 | 170900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240503 | 170800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240503 | 170700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240503 | 170600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240503 | 170500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240503 | 170400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240503 | 170300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240503 | 170200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240503 | 170100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 2819 |
| 183 | 20240503 | 170000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240503 | 165900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240503 | 165800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240503 | 165700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240503 | 165600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240503 | 165500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240503 | 165400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240503 | 165300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240503 | 165200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240503 | 165100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240503 | 165000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240503 | 164900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240503 | 164800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240503 | 164700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240503 | 164600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240503 | 164500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240503 | 164400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240503 | 164300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240503 | 164200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240503 | 164100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240503 | 164000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240503 | 163900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240503 | 163800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240503 | 163700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240503 | 163600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240503 | 163500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240503 | 163400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240503 | 163300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240503 | 163200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240503 | 163100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 2819 |
| 213 | 20240503 | 163000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240503 | 162900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240503 | 162800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240503 | 162700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240503 | 162600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240503 | 162500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240503 | 162400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240503 | 162300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240503 | 162200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240503 | 162100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240503 | 162000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240503 | 161900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240503 | 161800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240503 | 161700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240503 | 161600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240503 | 161500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240503 | 161400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240503 | 161300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240503 | 161200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240503 | 161100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240503 | 161000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240503 | 160900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240503 | 160800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240503 | 160700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240503 | 160600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20240503 | 160500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20240503 | 160400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20240503 | 160300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20240503 | 160200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20240503 | 160100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 2819 |
| 243 | 20240503 | 160000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20240503 | 155900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20240503 | 155800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20240503 | 155700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20240503 | 155600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20240503 | 155500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20240503 | 155400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20240503 | 155300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20240503 | 155200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20240503 | 155100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20240503 | 155000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20240503 | 154900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20240503 | 154800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20240503 | 154700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20240503 | 154600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20240503 | 154500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20240503 | 154400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20240503 | 154300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20240503 | 154200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20240503 | 154100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20240503 | 154000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20240503 | 153900 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20240503 | 153800 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20240503 | 153700 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20240503 | 153600 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20240503 | 153500 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20240503 | 153400 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20240503 | 153300 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20240503 | 153200 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20240503 | 153100 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 2819 |
| 273 | 20240503 | 153000 | 4093750100 | 23800 | 23800 | 23800 | 23800 | 2819 |
| 274 | 20240503 | 152900 | 4026657900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20240503 | 152800 | 4026657900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20240503 | 152700 | 4026657900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20240503 | 152600 | 4026657900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 278 | 20240503 | 152500 | 4026657900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 279 | 20240503 | 152400 | 4026657900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 280 | 20240503 | 152300 | 4026657900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 281 | 20240503 | 152200 | 4026657900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 282 | 20240503 | 152100 | 4026657900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 283 | 20240503 | 152000 | 4026657900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 284 | 20240503 | 151900 | 4026657900 | 23900 | 23850 | 23900 | 23800 | 168 |
| 285 | 20240503 | 151800 | 4022650600 | 23800 | 23850 | 23850 | 23800 | 661 |
| 286 | 20240503 | 151700 | 4006911450 | 23850 | 23850 | 23900 | 23800 | 228 |
| 287 | 20240503 | 151600 | 4001483150 | 23850 | 23800 | 23850 | 23800 | 217 |
| 288 | 20240503 | 151500 | 3996316550 | 23800 | 23750 | 23800 | 23700 | 2337 |
| 289 | 20240503 | 151400 | 3940804900 | 23750 | 23700 | 23750 | 23700 | 214 |
| 290 | 20240503 | 151300 | 3935731100 | 23700 | 23700 | 23700 | 23650 | 357 |
| 291 | 20240503 | 151200 | 3927271200 | 23650 | 23700 | 23700 | 23650 | 434 |
| 292 | 20240503 | 151100 | 3917006200 | 23650 | 23650 | 23650 | 23600 | 92 |
| 293 | 20240503 | 151000 | 3914832900 | 23650 | 23700 | 23700 | 23600 | 410 |
| 294 | 20240503 | 150900 | 3905148100 | 23700 | 23700 | 23700 | 23600 | 28 |
| 295 | 20240503 | 150800 | 3904485200 | 23700 | 23700 | 23700 | 23600 | 58 |
| 296 | 20240503 | 150700 | 3903111900 | 23700 | 23700 | 23700 | 23650 | 23 |
| 297 | 20240503 | 150600 | 3902567100 | 23700 | 23750 | 23750 | 23650 | 5376 |
| 298 | 20240503 | 150500 | 3774902650 | 23800 | 23800 | 23800 | 23800 | 26 |
| 299 | 20240503 | 150400 | 3774283850 | 23800 | 23800 | 23800 | 23800 | 134 |
| 300 | 20240503 | 150300 | 3771094650 | 23800 | 23800 | 23800 | 23750 | 166 |
| 301 | 20240503 | 150200 | 3767143900 | 23800 | 23800 | 23800 | 23750 | 729 |
| 302 | 20240503 | 150100 | 3749828000 | 23800 | 23800 | 23800 | 23750 | 87 |
| 303 | 20240503 | 150000 | 3747758000 | 23800 | 23800 | 23800 | 23750 | 287 |
| 304 | 20240503 | 145900 | 3740931500 | 23800 | 23800 | 23800 | 23750 | 127 |
| 305 | 20240503 | 145800 | 3737908950 | 23800 | 23800 | 23800 | 23750 | 596 |
| 306 | 20240503 | 145700 | 3723728200 | 23850 | 23850 | 23850 | 23800 | 76 |
| 307 | 20240503 | 145600 | 3721918600 | 23850 | 23800 | 23850 | 23800 | 166 |
| 308 | 20240503 | 145500 | 3717967050 | 23800 | 23600 | 23800 | 23600 | 3564 |
| 309 | 20240503 | 145400 | 3633424350 | 23600 | 23650 | 23650 | 23600 | 353 |
| 310 | 20240503 | 145300 | 3625091800 | 23650 | 23650 | 23650 | 23600 | 27 |
| 311 | 20240503 | 145200 | 3624453650 | 23600 | 23650 | 23650 | 23600 | 114 |
| 312 | 20240503 | 145100 | 3621762450 | 23650 | 23650 | 23650 | 23600 | 112 |
| 313 | 20240503 | 145000 | 3619118500 | 23650 | 23650 | 23650 | 23650 | 16 |
| 314 | 20240503 | 144900 | 3618740100 | 23650 | 23700 | 23700 | 23600 | 1761 |
| 315 | 20240503 | 144800 | 3577149350 | 23700 | 23700 | 23700 | 23650 | 15 |
| 316 | 20240503 | 144700 | 3576793900 | 23700 | 23700 | 23700 | 23700 | 146 |
| 317 | 20240503 | 144600 | 3573333700 | 23700 | 23700 | 23700 | 23700 | 116 |
| 318 | 20240503 | 144500 | 3570584500 | 23700 | 23700 | 23700 | 23700 | 18 |
| 319 | 20240503 | 144400 | 3570157900 | 23700 | 23700 | 23700 | 23700 | 91 |
| 320 | 20240503 | 144300 | 3568001200 | 23700 | 23700 | 23700 | 23600 | 605 |
| 321 | 20240503 | 144200 | 3553711150 | 23700 | 23700 | 23700 | 23600 | 887 |
| 322 | 20240503 | 144100 | 3532768350 | 23700 | 23750 | 23750 | 23650 | 589 |
| 323 | 20240503 | 144000 | 3518829100 | 23750 | 23750 | 23750 | 23700 | 152 |
| 324 | 20240503 | 143900 | 3515225800 | 23750 | 23750 | 23750 | 23750 | 23 |
| 325 | 20240503 | 143800 | 3514679550 | 23750 | 23750 | 23750 | 23750 | 42 |
| 326 | 20240503 | 143700 | 3513682050 | 23750 | 23750 | 23750 | 23700 | 14 |
| 327 | 20240503 | 143600 | 3513349600 | 23750 | 23750 | 23750 | 23700 | 149 |
| 328 | 20240503 | 143500 | 3509817800 | 23750 | 23750 | 23750 | 23750 | 15 |
| 329 | 20240503 | 143400 | 3509461550 | 23750 | 23700 | 23750 | 23700 | 294 |
| 330 | 20240503 | 143300 | 3502493700 | 23700 | 23650 | 23700 | 23650 | 71 |
| 331 | 20240503 | 143200 | 3500813200 | 23700 | 23700 | 23700 | 23700 | 3 |
| 332 | 20240503 | 143100 | 3500742100 | 23700 | 23650 | 23700 | 23650 | 155 |
| 333 | 20240503 | 143000 | 3497076150 | 23700 | 23700 | 23700 | 23650 | 245 |
| 334 | 20240503 | 142900 | 3491269800 | 23650 | 23700 | 23700 | 23650 | 15 |
| 335 | 20240503 | 142800 | 3490914950 | 23700 | 23650 | 23700 | 23650 | 303 |
| 336 | 20240503 | 142700 | 3483736900 | 23700 | 23650 | 23700 | 23650 | 1017 |
| 337 | 20240503 | 142600 | 3459634800 | 23650 | 23700 | 23700 | 23650 | 792 |
| 338 | 20240503 | 142500 | 3440901500 | 23750 | 23700 | 23750 | 23650 | 57 |
| 339 | 20240503 | 142400 | 3439551500 | 23700 | 23700 | 23700 | 23700 | 25 |
| 340 | 20240503 | 142300 | 3438959000 | 23750 | 23700 | 23750 | 23700 | 12 |
| 341 | 20240503 | 142200 | 3438674500 | 23750 | 23700 | 23750 | 23700 | 91 |
| 342 | 20240503 | 142100 | 3436517750 | 23700 | 23750 | 23750 | 23700 | 377 |
| 343 | 20240503 | 142000 | 3427575850 | 23700 | 23700 | 23700 | 23700 | 153 |
| 344 | 20240503 | 141900 | 3423949750 | 23700 | 23700 | 23700 | 23700 | 65 |
| 345 | 20240503 | 141800 | 3422409250 | 23700 | 23700 | 23700 | 23700 | 138 |
| 346 | 20240503 | 141700 | 3419138650 | 23700 | 23700 | 23750 | 23700 | 209 |
| 347 | 20240503 | 141600 | 3414184550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 348 | 20240503 | 141500 | 3414184550 | 23700 | 23700 | 23700 | 23700 | 255 |
| 349 | 20240503 | 141400 | 3408141050 | 23700 | 23700 | 23700 | 23700 | 28 |
| 350 | 20240503 | 141300 | 3407477450 | 23650 | 23700 | 23750 | 23650 | 65 |
| 351 | 20240503 | 141200 | 3405938150 | 23700 | 23700 | 23750 | 23700 | 344 |
| 352 | 20240503 | 141100 | 3397785300 | 23700 | 23750 | 23750 | 23700 | 264 |
| 353 | 20240503 | 141000 | 3391528250 | 23750 | 23700 | 23750 | 23700 | 433 |
| 354 | 20240503 | 140900 | 3381251050 | 23700 | 23750 | 23750 | 23700 | 424 |
| 355 | 20240503 | 140800 | 3371190500 | 23800 | 23750 | 23800 | 23750 | 232 |
| 356 | 20240503 | 140700 | 3365680450 | 23800 | 23750 | 23800 | 23750 | 104 |
| 357 | 20240503 | 140600 | 3363210400 | 23800 | 23700 | 23800 | 23700 | 20 |
| 358 | 20240503 | 140500 | 3362735400 | 23800 | 23750 | 23800 | 23750 | 27 |
| 359 | 20240503 | 140400 | 3362094100 | 23750 | 23800 | 23800 | 23750 | 146 |
| 360 | 20240503 | 140300 | 3358626550 | 23750 | 23800 | 23800 | 23750 | 798 |
| 361 | 20240503 | 140200 | 3339643250 | 23850 | 23900 | 23900 | 23850 | 497 |
| 362 | 20240503 | 140100 | 3327781450 | 23850 | 23900 | 23900 | 23850 | 745 |
| 363 | 20240503 | 140000 | 3310009400 | 23900 | 24050 | 24050 | 23850 | 972 |
| 364 | 20240503 | 135900 | 3286781000 | 24000 | 24050 | 24050 | 24000 | 180 |
| 365 | 20240503 | 135800 | 3282457000 | 24050 | 24000 | 24050 | 24000 | 867 |
| 366 | 20240503 | 135700 | 3261620650 | 24000 | 24000 | 24000 | 23950 | 261 |
| 367 | 20240503 | 135600 | 3255356700 | 24000 | 23950 | 24000 | 23950 | 520 |
| 368 | 20240503 | 135500 | 3242896200 | 23950 | 23950 | 23950 | 23950 | 210 |
| 369 | 20240503 | 135400 | 3237866700 | 23950 | 23950 | 23950 | 23950 | 540 |
| 370 | 20240503 | 135300 | 3224933700 | 23950 | 23950 | 23950 | 23900 | 235 |
| 371 | 20240503 | 135200 | 3219305950 | 23900 | 23900 | 23950 | 23900 | 423 |
| 372 | 20240503 | 135100 | 3209194700 | 23900 | 23900 | 23900 | 23900 | 372 |
| 373 | 20240503 | 135000 | 3200303900 | 23900 | 23900 | 23900 | 23900 | 274 |
| 374 | 20240503 | 134900 | 3193755300 | 23900 | 23900 | 23900 | 23850 | 316 |
| 375 | 20240503 | 134800 | 3186207900 | 23900 | 23850 | 23900 | 23850 | 246 |
| 376 | 20240503 | 134700 | 3180331300 | 23850 | 23850 | 23850 | 23800 | 310 |
| 377 | 20240503 | 134600 | 3172942800 | 23850 | 23850 | 23900 | 23850 | 244 |
| 378 | 20240503 | 134500 | 3167121850 | 23850 | 23900 | 23900 | 23800 | 435 |
| 379 | 20240503 | 134400 | 3156736650 | 23900 | 23850 | 23900 | 23850 | 282 |
| 380 | 20240503 | 134300 | 3149997400 | 23900 | 23900 | 23900 | 23850 | 242 |
| 381 | 20240503 | 134200 | 3144213650 | 23900 | 23900 | 23900 | 23900 | 242 |
| 382 | 20240503 | 134100 | 3138429850 | 23900 | 23850 | 23900 | 23850 | 778 |
| 383 | 20240503 | 134000 | 3119874500 | 23850 | 23850 | 23850 | 23850 | 241 |
| 384 | 20240503 | 133900 | 3114126650 | 23800 | 23800 | 23850 | 23800 | 229 |
| 385 | 20240503 | 133800 | 3108667400 | 23850 | 23850 | 23850 | 23800 | 233 |
| 386 | 20240503 | 133700 | 3103113400 | 23800 | 23800 | 23850 | 23800 | 277 |
| 387 | 20240503 | 133600 | 3096517750 | 23800 | 23800 | 23800 | 23800 | 241 |
| 388 | 20240503 | 133500 | 3090781950 | 23800 | 23750 | 23800 | 23750 | 229 |
| 389 | 20240503 | 133400 | 3085336600 | 23750 | 23700 | 23750 | 23650 | 1240 |
| 390 | 20240503 | 133300 | 3055917250 | 23750 | 23650 | 23750 | 23650 | 790 |
| 391 | 20240503 | 133200 | 3037208200 | 23650 | 23600 | 23650 | 23600 | 339 |
| 392 | 20240503 | 133100 | 3029206800 | 23600 | 23600 | 23600 | 23550 | 101 |
| 393 | 20240503 | 133000 | 3026825050 | 23600 | 23550 | 23600 | 23550 | 680 |
| 394 | 20240503 | 132900 | 3010810900 | 23600 | 23600 | 23600 | 23550 | 207 |
| 395 | 20240503 | 132800 | 3005935750 | 23600 | 23600 | 23700 | 23600 | 1743 |
| 396 | 20240503 | 132700 | 2964800850 | 23700 | 23650 | 23700 | 23650 | 6 |
| 397 | 20240503 | 132600 | 2964658900 | 23650 | 23650 | 23650 | 23650 | 84 |
| 398 | 20240503 | 132500 | 2962672300 | 23650 | 23650 | 23650 | 23650 | 1 |
| 399 | 20240503 | 132400 | 2962648650 | 23650 | 23650 | 23650 | 23650 | 2 |
| 400 | 20240503 | 132300 | 2962601350 | 23650 | 23650 | 23650 | 23650 | 30 |
| 401 | 20240503 | 132200 | 2961891850 | 23650 | 23650 | 23650 | 23650 | 69 |
| 402 | 20240503 | 132100 | 2960260000 | 23650 | 23650 | 23650 | 23650 | 51 |
| 403 | 20240503 | 132000 | 2959053850 | 23700 | 23650 | 23700 | 23650 | 94 |
| 404 | 20240503 | 131900 | 2956830700 | 23650 | 23700 | 23700 | 23650 | 8 |
| 405 | 20240503 | 131800 | 2956641250 | 23700 | 23700 | 23700 | 23700 | 1 |
| 406 | 20240503 | 131700 | 2956617550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 407 | 20240503 | 131600 | 2956617550 | 23650 | 23650 | 23700 | 23650 | 182 |
| 408 | 20240503 | 131500 | 2952308050 | 23650 | 23650 | 23650 | 23650 | 2 |
| 409 | 20240503 | 131400 | 2952260750 | 23650 | 23650 | 23650 | 23650 | 4 |
| 410 | 20240503 | 131300 | 2952166150 | 23650 | 23700 | 23700 | 23650 | 192 |
| 411 | 20240503 | 131200 | 2947622800 | 23700 | 23700 | 23700 | 23700 | 109 |
| 412 | 20240503 | 131100 | 2945039500 | 23700 | 23700 | 23700 | 23650 | 376 |
| 413 | 20240503 | 131000 | 2936142150 | 23700 | 23700 | 23700 | 23700 | 1015 |
| 414 | 20240503 | 130900 | 2912086650 | 23700 | 23700 | 23700 | 23700 | 30 |
| 415 | 20240503 | 130800 | 2911375650 | 23700 | 23650 | 23700 | 23650 | 68 |
| 416 | 20240503 | 130700 | 2909764400 | 23700 | 23700 | 23700 | 23650 | 14 |
| 417 | 20240503 | 130600 | 2909433200 | 23600 | 23600 | 23600 | 23600 | 105 |
| 418 | 20240503 | 130500 | 2906955200 | 23650 | 23700 | 23700 | 23650 | 287 |
| 419 | 20240503 | 130400 | 2900165100 | 23700 | 23700 | 23700 | 23700 | 116 |
| 420 | 20240503 | 130300 | 2897415900 | 23700 | 23650 | 23700 | 23650 | 23 |
| 421 | 20240503 | 130200 | 2896870850 | 23650 | 23700 | 23700 | 23650 | 546 |
| 422 | 20240503 | 130100 | 2883943400 | 23700 | 23700 | 23700 | 23700 | 3 |
| 423 | 20240503 | 130000 | 2883872300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 424 | 20240503 | 125900 | 2883872300 | 23700 | 23700 | 23700 | 23700 | 1 |
| 425 | 20240503 | 125800 | 2883848600 | 23700 | 23700 | 23700 | 23700 | 14 |
| 426 | 20240503 | 125700 | 2883516800 | 23700 | 23650 | 23700 | 23650 | 75 |
| 427 | 20240503 | 125600 | 2881743000 | 23700 | 23650 | 23700 | 23650 | 2 |
| 428 | 20240503 | 125500 | 2881695650 | 23700 | 23650 | 23700 | 23650 | 16 |
| 429 | 20240503 | 125400 | 2881316700 | 23650 | 23650 | 23650 | 23650 | 47 |
| 430 | 20240503 | 125300 | 2880205150 | 23650 | 23650 | 23650 | 23650 | 2 |
| 431 | 20240503 | 125200 | 2880157850 | 23650 | 23650 | 23650 | 23650 | 183 |
| 432 | 20240503 | 125100 | 2875829900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 433 | 20240503 | 125000 | 2875829900 | 23700 | 23700 | 23700 | 23650 | 198 |
| 434 | 20240503 | 124900 | 2871137400 | 23650 | 23650 | 23650 | 23650 | 59 |
| 435 | 20240503 | 124800 | 2869742050 | 23650 | 23650 | 23650 | 23650 | 86 |
| 436 | 20240503 | 124700 | 2867708150 | 23650 | 23650 | 23650 | 23650 | 32 |
| 437 | 20240503 | 124600 | 2866951350 | 23650 | 23650 | 23700 | 23600 | 299 |
| 438 | 20240503 | 124500 | 2859886300 | 23650 | 23650 | 23650 | 23650 | 57 |
| 439 | 20240503 | 124400 | 2858538250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 440 | 20240503 | 124300 | 2858538250 | 23650 | 23650 | 23650 | 23650 | 1 |
| 441 | 20240503 | 124200 | 2858514600 | 23550 | 23550 | 23550 | 23550 | 200 |
| 442 | 20240503 | 124100 | 2853804600 | 23550 | 23600 | 23600 | 23550 | 83 |
| 443 | 20240503 | 124000 | 2851847050 | 23650 | 23650 | 23650 | 23650 | 3 |
| 444 | 20240503 | 123900 | 2851776100 | 23600 | 23600 | 23600 | 23550 | 716 |
| 445 | 20240503 | 123800 | 2834879200 | 23600 | 23600 | 23600 | 23600 | 32 |
| 446 | 20240503 | 123700 | 2834124000 | 23550 | 23600 | 23600 | 23550 | 207 |
| 447 | 20240503 | 123600 | 2829248750 | 23600 | 23550 | 23600 | 23550 | 104 |
| 448 | 20240503 | 123500 | 2826799350 | 23550 | 23650 | 23700 | 23550 | 424 |
| 449 | 20240503 | 123400 | 2816792500 | 23650 | 23650 | 23650 | 23650 | 81 |
| 450 | 20240503 | 123300 | 2814876850 | 23650 | 23650 | 23650 | 23650 | 4 |
| 451 | 20240503 | 123200 | 2814782250 | 23650 | 23700 | 23700 | 23650 | 257 |
| 452 | 20240503 | 123100 | 2808694200 | 23650 | 23650 | 23650 | 23650 | 2 |
| 453 | 20240503 | 123000 | 2808646900 | 23700 | 23650 | 23700 | 23650 | 50 |
| 454 | 20240503 | 122900 | 2807464350 | 23700 | 23650 | 23700 | 23650 | 4 |
| 455 | 20240503 | 122800 | 2807369700 | 23650 | 23650 | 23650 | 23650 | 29 |
| 456 | 20240503 | 122700 | 2806683850 | 23650 | 23600 | 23650 | 23600 | 87 |
| 457 | 20240503 | 122600 | 2804627300 | 23600 | 23600 | 23600 | 23600 | 63 |
| 458 | 20240503 | 122500 | 2803140500 | 23650 | 23650 | 23650 | 23650 | 1 |
| 459 | 20240503 | 122400 | 2803116850 | 23600 | 23700 | 23700 | 23600 | 363 |
| 460 | 20240503 | 122300 | 2794549600 | 23650 | 23650 | 23650 | 23650 | 576 |
| 461 | 20240503 | 122200 | 2780927200 | 23650 | 23600 | 23650 | 23600 | 691 |
| 462 | 20240503 | 122100 | 2764619050 | 23600 | 23600 | 23600 | 23600 | 204 |
| 463 | 20240503 | 122000 | 2759804650 | 23600 | 23600 | 23600 | 23550 | 720 |
| 464 | 20240503 | 121900 | 2742844600 | 23600 | 23650 | 23650 | 23600 | 215 |
| 465 | 20240503 | 121800 | 2737766600 | 23650 | 23600 | 23650 | 23600 | 24 |
| 466 | 20240503 | 121700 | 2737200000 | 23650 | 23650 | 23650 | 23650 | 1 |
| 467 | 20240503 | 121600 | 2737176350 | 23650 | 23650 | 23650 | 23600 | 69 |
| 468 | 20240503 | 121500 | 2735547200 | 23600 | 23600 | 23600 | 23600 | 314 |
| 469 | 20240503 | 121400 | 2728136800 | 23550 | 23550 | 23550 | 23550 | 45 |
| 470 | 20240503 | 121300 | 2727077050 | 23550 | 23550 | 23550 | 23550 | 367 |
| 471 | 20240503 | 121200 | 2718434200 | 23550 | 23550 | 23600 | 23550 | 1833 |
| 472 | 20240503 | 121100 | 2675266800 | 23550 | 23550 | 23600 | 23550 | 1039 |
| 473 | 20240503 | 121000 | 2650798300 | 23600 | 23650 | 23650 | 23600 | 216 |
| 474 | 20240503 | 120900 | 2645700150 | 23600 | 23600 | 23650 | 23600 | 282 |
| 475 | 20240503 | 120800 | 2639044800 | 23650 | 23600 | 23650 | 23600 | 174 |
| 476 | 20240503 | 120700 | 2634938350 | 23600 | 23650 | 23650 | 23550 | 859 |
| 477 | 20240503 | 120600 | 2614668850 | 23600 | 23600 | 23600 | 23600 | 120 |
| 478 | 20240503 | 120500 | 2611836850 | 23650 | 23650 | 23650 | 23650 | 4 |
| 479 | 20240503 | 120400 | 2611742250 | 23650 | 23600 | 23650 | 23600 | 161 |
| 480 | 20240503 | 120300 | 2607942450 | 23650 | 23600 | 23650 | 23600 | 86 |
| 481 | 20240503 | 120200 | 2605912800 | 23600 | 23600 | 23600 | 23600 | 1587 |
| 482 | 20240503 | 120100 | 2568459600 | 23650 | 23700 | 23700 | 23650 | 105 |
| 483 | 20240503 | 120000 | 2565976300 | 23650 | 23700 | 23700 | 23650 | 2151 |
| 484 | 20240503 | 115900 | 2515059900 | 23750 | 23800 | 23800 | 23750 | 9 |
| 485 | 20240503 | 115800 | 2514845900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 486 | 20240503 | 115700 | 2514845900 | 23800 | 23800 | 23800 | 23700 | 106 |
| 487 | 20240503 | 115600 | 2512333000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 488 | 20240503 | 115500 | 2512333000 | 23700 | 23700 | 23800 | 23700 | 366 |
| 489 | 20240503 | 115400 | 2503658700 | 23800 | 23700 | 23800 | 23700 | 17 |
| 490 | 20240503 | 115300 | 2503255700 | 23800 | 23750 | 23800 | 23750 | 225 |
| 491 | 20240503 | 115200 | 2497903900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 492 | 20240503 | 115100 | 2497903900 | 23800 | 23800 | 23800 | 23800 | 40 |
| 493 | 20240503 | 115000 | 2496951900 | 23800 | 23750 | 23800 | 23750 | 22 |
| 494 | 20240503 | 114900 | 2496428850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 495 | 20240503 | 114800 | 2496428850 | 23800 | 23700 | 23800 | 23700 | 173 |
| 496 | 20240503 | 114700 | 2492328600 | 23800 | 23750 | 23800 | 23750 | 283 |
| 497 | 20240503 | 114600 | 2485607300 | 23750 | 23750 | 23750 | 23750 | 18 |
| 498 | 20240503 | 114500 | 2485179800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 499 | 20240503 | 114400 | 2485179800 | 23750 | 23700 | 23750 | 23700 | 11 |
| 500 | 20240503 | 114300 | 2484919050 | 23700 | 23750 | 23750 | 23700 | 107 |
| 501 | 20240503 | 114200 | 2482378050 | 23750 | 23750 | 23750 | 23650 | 33 |
| 502 | 20240503 | 114100 | 2481597400 | 23750 | 23750 | 23750 | 23750 | 2 |
| 503 | 20240503 | 114000 | 2481549900 | 23750 | 23700 | 23750 | 23650 | 71 |
| 504 | 20240503 | 113900 | 2479867750 | 23700 | 23700 | 23700 | 23700 | 314 |
| 505 | 20240503 | 113800 | 2472425950 | 23700 | 23700 | 23700 | 23700 | 348 |
| 506 | 20240503 | 113700 | 2464178350 | 23700 | 23700 | 23700 | 23700 | 2 |
| 507 | 20240503 | 113600 | 2464130950 | 23650 | 23650 | 23650 | 23650 | 977 |
| 508 | 20240503 | 113500 | 2441024900 | 23700 | 23750 | 23750 | 23700 | 232 |
| 509 | 20240503 | 113400 | 2435526450 | 23700 | 23700 | 23750 | 23700 | 107 |
| 510 | 20240503 | 113300 | 2432990300 | 23750 | 23750 | 23750 | 23750 | 124 |
| 511 | 20240503 | 113200 | 2430045300 | 23750 | 23700 | 23800 | 23700 | 120 |
| 512 | 20240503 | 113100 | 2427198300 | 23700 | 23700 | 23700 | 23700 | 147 |
| 513 | 20240503 | 113000 | 2423714400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 514 | 20240503 | 112900 | 2423714400 | 23650 | 23650 | 23650 | 23650 | 1 |
| 515 | 20240503 | 112800 | 2423690750 | 23650 | 23600 | 23650 | 23600 | 434 |
| 516 | 20240503 | 112700 | 2413427250 | 23600 | 23600 | 23600 | 23600 | 50 |
| 517 | 20240503 | 112600 | 2412247250 | 23600 | 23600 | 23600 | 23600 | 3 |
| 518 | 20240503 | 112500 | 2412176450 | 23650 | 23650 | 23650 | 23650 | 2 |
| 519 | 20240503 | 112400 | 2412129150 | 23600 | 23600 | 23600 | 23600 | 10 |
| 520 | 20240503 | 112300 | 2411893150 | 23600 | 23600 | 23600 | 23600 | 114 |
| 521 | 20240503 | 112200 | 2409202750 | 23600 | 23600 | 23600 | 23600 | 465 |
| 522 | 20240503 | 112100 | 2398228750 | 23600 | 23600 | 23600 | 23600 | 886 |
| 523 | 20240503 | 112000 | 2377319150 | 23600 | 23650 | 23650 | 23600 | 524 |
| 524 | 20240503 | 111900 | 2364952600 | 23650 | 23650 | 23650 | 23650 | 264 |
| 525 | 20240503 | 111800 | 2358709000 | 23650 | 23650 | 23650 | 23650 | 129 |
| 526 | 20240503 | 111700 | 2355658150 | 23600 | 23650 | 23650 | 23600 | 3 |
| 527 | 20240503 | 111600 | 2355587250 | 23650 | 23650 | 23650 | 23650 | 12 |
| 528 | 20240503 | 111500 | 2355303450 | 23600 | 23600 | 23600 | 23600 | 55 |
| 529 | 20240503 | 111400 | 2354005450 | 23650 | 23650 | 23650 | 23600 | 1181 |
| 530 | 20240503 | 111300 | 2326074850 | 23700 | 23700 | 23700 | 23700 | 6 |
| 531 | 20240503 | 111200 | 2325932650 | 23700 | 23700 | 23700 | 23700 | 10 |
| 532 | 20240503 | 111100 | 2325695650 | 23700 | 23700 | 23700 | 23700 | 113 |
| 533 | 20240503 | 111000 | 2323017550 | 23650 | 23650 | 23650 | 23650 | 11 |
| 534 | 20240503 | 110900 | 2322757400 | 23700 | 23650 | 23700 | 23650 | 56 |
| 535 | 20240503 | 110800 | 2321432750 | 23700 | 23650 | 23700 | 23650 | 26 |
| 536 | 20240503 | 110700 | 2320816600 | 23650 | 23700 | 23700 | 23650 | 64 |
| 537 | 20240503 | 110600 | 2319301750 | 23700 | 23650 | 23700 | 23650 | 626 |
| 538 | 20240503 | 110500 | 2304494850 | 23650 | 23650 | 23700 | 23650 | 34 |
| 539 | 20240503 | 110400 | 2303690700 | 23650 | 23650 | 23700 | 23650 | 43 |
| 540 | 20240503 | 110300 | 2302673700 | 23650 | 23650 | 23650 | 23650 | 3 |
| 541 | 20240503 | 110200 | 2302602750 | 23650 | 23700 | 23700 | 23650 | 47 |
| 542 | 20240503 | 110100 | 2301490850 | 23700 | 23700 | 23700 | 23700 | 3 |
| 543 | 20240503 | 110000 | 2301419750 | 23650 | 23700 | 23700 | 23650 | 326 |
| 544 | 20240503 | 105900 | 2293694150 | 23650 | 23800 | 23800 | 23650 | 4255 |
| 545 | 20240503 | 105800 | 2192730900 | 23800 | 23800 | 23800 | 23800 | 6 |
| 546 | 20240503 | 105700 | 2192588100 | 23750 | 23750 | 23750 | 23750 | 105 |
| 547 | 20240503 | 105600 | 2190094350 | 23800 | 23800 | 23800 | 23800 | 300 |
| 548 | 20240503 | 105500 | 2182954350 | 23800 | 23800 | 23800 | 23800 | 485 |
| 549 | 20240503 | 105400 | 2171411350 | 23850 | 23900 | 23900 | 23850 | 288 |
| 550 | 20240503 | 105300 | 2164542400 | 23950 | 23850 | 23950 | 23800 | 325 |
| 551 | 20240503 | 105200 | 2156787900 | 23800 | 23800 | 23800 | 23800 | 10 |
| 552 | 20240503 | 105100 | 2156549900 | 23850 | 23800 | 23850 | 23800 | 38 |
| 553 | 20240503 | 105000 | 2155643650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 554 | 20240503 | 104900 | 2155643650 | 23800 | 23850 | 23850 | 23750 | 631 |
| 555 | 20240503 | 104800 | 2140625150 | 23800 | 23800 | 23850 | 23800 | 29 |
| 556 | 20240503 | 104700 | 2139934850 | 23800 | 23800 | 23800 | 23800 | 3 |
| 557 | 20240503 | 104600 | 2139863450 | 23800 | 23800 | 23800 | 23800 | 30 |
| 558 | 20240503 | 104500 | 2139149450 | 23800 | 23800 | 23800 | 23800 | 38 |
| 559 | 20240503 | 104400 | 2138245050 | 23800 | 23800 | 23800 | 23800 | 5 |
| 560 | 20240503 | 104300 | 2138126050 | 23750 | 23800 | 23800 | 23750 | 45 |
| 561 | 20240503 | 104200 | 2137056550 | 23750 | 23750 | 23850 | 23750 | 164 |
| 562 | 20240503 | 104100 | 2133154150 | 23750 | 23800 | 23800 | 23750 | 90 |
| 563 | 20240503 | 104000 | 2131012350 | 23800 | 23800 | 23800 | 23800 | 408 |
| 564 | 20240503 | 103900 | 2121301950 | 23800 | 23800 | 23800 | 23800 | 15 |
| 565 | 20240503 | 103800 | 2120944950 | 23800 | 23800 | 23800 | 23800 | 103 |
| 566 | 20240503 | 103700 | 2118493550 | 23850 | 23850 | 23850 | 23850 | 1 |
| 567 | 20240503 | 103600 | 2118469700 | 23850 | 23950 | 23950 | 23850 | 1159 |
| 568 | 20240503 | 103500 | 2090796950 | 23950 | 23900 | 23950 | 23900 | 46 |
| 569 | 20240503 | 103400 | 2089695500 | 23900 | 23900 | 23900 | 23900 | 67 |
| 570 | 20240503 | 103300 | 2088094200 | 23950 | 23950 | 23950 | 23950 | 211 |
| 571 | 20240503 | 103200 | 2083040750 | 23950 | 24050 | 24050 | 23950 | 1316 |
| 572 | 20240503 | 103100 | 2051509500 | 24000 | 23950 | 24000 | 23950 | 30 |
| 573 | 20240503 | 103000 | 2050790000 | 23900 | 23900 | 23900 | 23900 | 524 |
| 574 | 20240503 | 102900 | 2038266400 | 23900 | 23950 | 23950 | 23900 | 652 |
| 575 | 20240503 | 102800 | 2022682900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 576 | 20240503 | 102700 | 2022682900 | 23950 | 24000 | 24000 | 23950 | 252 |
| 577 | 20240503 | 102600 | 2016642500 | 23950 | 23950 | 23950 | 23950 | 145 |
| 578 | 20240503 | 102500 | 2013169750 | 23900 | 24000 | 24000 | 23900 | 64 |
| 579 | 20240503 | 102400 | 2011635000 | 24000 | 23950 | 24000 | 23950 | 314 |
| 580 | 20240503 | 102300 | 2004100000 | 23950 | 23850 | 23950 | 23850 | 1732 |
| 581 | 20240503 | 102200 | 1962659550 | 23900 | 23800 | 23900 | 23800 | 358 |
| 582 | 20240503 | 102100 | 1954124150 | 23750 | 23750 | 23750 | 23750 | 505 |
| 583 | 20240503 | 102000 | 1942130400 | 23750 | 23750 | 23750 | 23750 | 26 |
| 584 | 20240503 | 101900 | 1941512900 | 23750 | 23800 | 23800 | 23750 | 805 |
| 585 | 20240503 | 101800 | 1922394100 | 23750 | 23800 | 23850 | 23750 | 1059 |
| 586 | 20240503 | 101700 | 1897193900 | 23850 | 23850 | 23850 | 23850 | 752 |
| 587 | 20240503 | 101600 | 1879258700 | 23850 | 23800 | 23850 | 23800 | 491 |
| 588 | 20240503 | 101500 | 1867572650 | 23800 | 23800 | 23800 | 23800 | 12 |
| 589 | 20240503 | 101400 | 1867287050 | 23750 | 23750 | 23750 | 23750 | 208 |
| 590 | 20240503 | 101300 | 1862347050 | 23800 | 23800 | 23800 | 23800 | 4 |
| 591 | 20240503 | 101200 | 1862251850 | 23750 | 23700 | 23750 | 23700 | 1010 |
| 592 | 20240503 | 101100 | 1838312800 | 23700 | 23650 | 23700 | 23650 | 87 |
| 593 | 20240503 | 101000 | 1836254750 | 23650 | 23600 | 23700 | 23600 | 416 |
| 594 | 20240503 | 100900 | 1826398800 | 23600 | 23650 | 23650 | 23600 | 1778 |
| 595 | 20240503 | 100800 | 1784405050 | 23650 | 23650 | 23700 | 23650 | 637 |
| 596 | 20240503 | 100700 | 1769339900 | 23650 | 23750 | 23750 | 23650 | 5840 |
| 597 | 20240503 | 100600 | 1630939050 | 23750 | 23750 | 23750 | 23750 | 73 |
| 598 | 20240503 | 100500 | 1629205300 | 23750 | 23800 | 23800 | 23750 | 610 |
| 599 | 20240503 | 100400 | 1614710150 | 23800 | 23800 | 23800 | 23750 | 8 |
| 600 | 20240503 | 100300 | 1614519800 | 23800 | 23800 | 23800 | 23800 | 25 |
| 601 | 20240503 | 100200 | 1613924800 | 23750 | 23750 | 23750 | 23750 | 39 |
| 602 | 20240503 | 100100 | 1612998550 | 23800 | 23800 | 23800 | 23800 | 197 |
| 603 | 20240503 | 100000 | 1608309950 | 23800 | 23700 | 23800 | 23700 | 236 |
| 604 | 20240503 | 095900 | 1602713900 | 23700 | 23700 | 23750 | 23700 | 226 |
| 605 | 20240503 | 095800 | 1597357650 | 23750 | 23750 | 23750 | 23750 | 862 |
| 606 | 20240503 | 095700 | 1576885150 | 23750 | 23800 | 23800 | 23750 | 167 |
| 607 | 20240503 | 095600 | 1572918550 | 23750 | 23800 | 23800 | 23750 | 71 |
| 608 | 20240503 | 095500 | 1571232250 | 23800 | 23750 | 23800 | 23750 | 22 |
| 609 | 20240503 | 095400 | 1570709350 | 23700 | 23750 | 23750 | 23700 | 1466 |
| 610 | 20240503 | 095300 | 1535893450 | 23750 | 23750 | 23800 | 23750 | 174 |
| 611 | 20240503 | 095200 | 1531760900 | 23750 | 23750 | 23800 | 23750 | 184 |
| 612 | 20240503 | 095100 | 1527390250 | 23750 | 23750 | 23750 | 23750 | 939 |
| 613 | 20240503 | 095000 | 1505089000 | 23750 | 23900 | 23900 | 23750 | 6513 |
| 614 | 20240503 | 094900 | 1349987550 | 23850 | 23850 | 23850 | 23850 | 260 |
| 615 | 20240503 | 094800 | 1343786550 | 23850 | 23900 | 23900 | 23850 | 1061 |
| 616 | 20240503 | 094700 | 1318474400 | 23850 | 23900 | 23900 | 23850 | 529 |
| 617 | 20240503 | 094600 | 1305833950 | 23800 | 23850 | 23850 | 23800 | 235 |
| 618 | 20240503 | 094500 | 1300231950 | 23850 | 23850 | 23850 | 23850 | 355 |
| 619 | 20240503 | 094400 | 1291765200 | 23850 | 23850 | 23850 | 23800 | 1447 |
| 620 | 20240503 | 094300 | 1257254450 | 23850 | 23900 | 23900 | 23850 | 76 |
| 621 | 20240503 | 094200 | 1255438200 | 23850 | 23900 | 23950 | 23850 | 1251 |
| 622 | 20240503 | 094100 | 1225564250 | 23900 | 23950 | 23950 | 23900 | 122 |
| 623 | 20240503 | 094000 | 1222643350 | 23900 | 23900 | 23950 | 23850 | 923 |
| 624 | 20240503 | 093900 | 1200583150 | 23900 | 23850 | 23900 | 23850 | 641 |
| 625 | 20240503 | 093800 | 1185295100 | 23850 | 23850 | 23850 | 23850 | 1172 |
| 626 | 20240503 | 093700 | 1157342900 | 23900 | 23900 | 23900 | 23850 | 34 |
| 627 | 20240503 | 093600 | 1156530500 | 23900 | 23900 | 23950 | 23900 | 73 |
| 628 | 20240503 | 093500 | 1154785750 | 23900 | 23900 | 23900 | 23850 | 682 |
| 629 | 20240503 | 093400 | 1138494350 | 23900 | 23900 | 23900 | 23900 | 461 |
| 630 | 20240503 | 093300 | 1127476450 | 23900 | 23950 | 23950 | 23900 | 752 |
| 631 | 20240503 | 093200 | 1109498900 | 23950 | 23950 | 24000 | 23950 | 18 |
| 632 | 20240503 | 093100 | 1109067250 | 23950 | 23950 | 24000 | 23950 | 1075 |
| 633 | 20240503 | 093000 | 1083320750 | 24000 | 23950 | 24000 | 23950 | 205 |
| 634 | 20240503 | 092900 | 1078405950 | 24050 | 24000 | 24050 | 23950 | 2456 |
| 635 | 20240503 | 092800 | 1019561900 | 24000 | 23950 | 24000 | 23950 | 161 |
| 636 | 20240503 | 092700 | 1015703250 | 24000 | 23950 | 24000 | 23950 | 65 |
| 637 | 20240503 | 092600 | 1014144900 | 24000 | 24050 | 24050 | 24000 | 461 |
| 638 | 20240503 | 092500 | 1003080250 | 24050 | 24050 | 24100 | 24050 | 438 |
| 639 | 20240503 | 092400 | 992546300 | 24100 | 24050 | 24100 | 24050 | 23 |
| 640 | 20240503 | 092300 | 991992100 | 24100 | 24100 | 24100 | 24100 | 150 |
| 641 | 20240503 | 092200 | 988377100 | 24100 | 24150 | 24150 | 24100 | 266 |
| 642 | 20240503 | 092100 | 981953700 | 24100 | 24050 | 24100 | 24000 | 3081 |
| 643 | 20240503 | 092000 | 907905000 | 24000 | 23950 | 24100 | 23900 | 2342 |
| 644 | 20240503 | 091900 | 851795800 | 23950 | 24100 | 24100 | 23800 | 9272 |
| 645 | 20240503 | 091800 | 630263000 | 24050 | 24100 | 24100 | 24050 | 270 |
| 646 | 20240503 | 091700 | 623758550 | 24100 | 24100 | 24100 | 24050 | 101 |
| 647 | 20240503 | 091600 | 621326800 | 24100 | 24100 | 24100 | 24000 | 63 |
| 648 | 20240503 | 091500 | 619811850 | 24100 | 24000 | 24100 | 24000 | 1422 |
| 649 | 20240503 | 091400 | 585683450 | 24050 | 24100 | 24100 | 24050 | 292 |
| 650 | 20240503 | 091300 | 578659950 | 24100 | 24100 | 24100 | 24000 | 284 |
| 651 | 20240503 | 091200 | 571840950 | 24050 | 24050 | 24100 | 23950 | 1279 |
| 652 | 20240503 | 091100 | 541124250 | 24050 | 24050 | 24100 | 24000 | 1175 |
| 653 | 20240503 | 091000 | 512878950 | 24100 | 24150 | 24150 | 24050 | 459 |
| 654 | 20240503 | 090900 | 501821150 | 24150 | 24100 | 24150 | 24000 | 1404 |
| 655 | 20240503 | 090800 | 468039850 | 24150 | 24150 | 24150 | 24000 | 3962 |
| 656 | 20240503 | 090700 | 372680300 | 24200 | 24200 | 24250 | 24150 | 167 |
| 657 | 20240503 | 090600 | 368636600 | 24250 | 24150 | 24250 | 24100 | 632 |
| 658 | 20240503 | 090500 | 353350350 | 24150 | 24400 | 24400 | 24100 | 1833 |
| 659 | 20240503 | 090400 | 308965550 | 24400 | 24350 | 24400 | 24200 | 1398 |
| 660 | 20240503 | 090300 | 275075150 | 24350 | 24250 | 24500 | 24250 | 1257 |
| 661 | 20240503 | 090200 | 244470750 | 24300 | 24400 | 24550 | 24300 | 1652 |
| 662 | 20240503 | 090100 | 204257650 | 24450 | 24350 | 24500 | 24350 | 2113 |
| 663 | 20240503 | 090000 | 152652000 | 24350 | 24350 | 24400 | 24200 | 5791 |