36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 201400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 5227 |
| 3 | 20240503 | 201300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240503 | 201200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240503 | 201100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240503 | 201000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240503 | 200900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240503 | 200800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240503 | 200700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240503 | 200600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240503 | 200500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240503 | 200400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240503 | 200300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240503 | 200200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240503 | 200100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240503 | 200000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240503 | 195900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240503 | 195800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240503 | 195700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240503 | 195600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240503 | 195500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240503 | 195400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240503 | 195300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240503 | 195200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240503 | 195100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240503 | 195000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240503 | 194900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240503 | 194800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240503 | 194700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240503 | 194600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240503 | 194500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240503 | 194400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 5227 |
| 33 | 20240503 | 194300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240503 | 194200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240503 | 194100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240503 | 194000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240503 | 193900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240503 | 193800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240503 | 193700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240503 | 193600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240503 | 193500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240503 | 193400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240503 | 193300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240503 | 193200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240503 | 193100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240503 | 193000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240503 | 192900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240503 | 192800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240503 | 192700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240503 | 192600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240503 | 192500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240503 | 192400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240503 | 192300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240503 | 192200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240503 | 192100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240503 | 192000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240503 | 191900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240503 | 191800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240503 | 191700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240503 | 191600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240503 | 191500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240503 | 191400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 5227 |
| 63 | 20240503 | 191300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240503 | 191200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240503 | 191100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240503 | 191000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240503 | 190900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240503 | 190800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240503 | 190700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240503 | 190600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240503 | 190500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240503 | 190400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240503 | 190300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240503 | 190200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240503 | 190100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240503 | 190000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240503 | 185900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240503 | 185800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240503 | 185700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240503 | 185600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240503 | 185500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240503 | 185400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240503 | 185300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240503 | 185200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240503 | 185100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240503 | 185000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240503 | 184900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240503 | 184800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240503 | 184700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240503 | 184600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240503 | 184500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240503 | 184400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 5227 |
| 93 | 20240503 | 184300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240503 | 184200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240503 | 184100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240503 | 184000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240503 | 183900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240503 | 183800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240503 | 183700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240503 | 183600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240503 | 183500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240503 | 183400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240503 | 183300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240503 | 183200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240503 | 183100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240503 | 183000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240503 | 182900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240503 | 182800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240503 | 182700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240503 | 182600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240503 | 182500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240503 | 182400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240503 | 182300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240503 | 182200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240503 | 182100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240503 | 182000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240503 | 181900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240503 | 181800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240503 | 181700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240503 | 181600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240503 | 181500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240503 | 181400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 5227 |
| 123 | 20240503 | 181300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240503 | 181200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240503 | 181100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240503 | 181000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240503 | 180900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240503 | 180800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240503 | 180700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240503 | 180600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240503 | 180500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240503 | 180400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240503 | 180300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240503 | 180200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240503 | 180100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240503 | 180000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240503 | 175900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240503 | 175800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240503 | 175700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240503 | 175600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240503 | 175500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240503 | 175400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240503 | 175300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240503 | 175200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240503 | 175100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240503 | 175000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240503 | 174900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240503 | 174800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240503 | 174700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240503 | 174600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240503 | 174500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240503 | 174400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 5227 |
| 153 | 20240503 | 174300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240503 | 174200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240503 | 174100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240503 | 174000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240503 | 173900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240503 | 173800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240503 | 173700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240503 | 173600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240503 | 173500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240503 | 173400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240503 | 173300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240503 | 173200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240503 | 173100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240503 | 173000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240503 | 172900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240503 | 172800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240503 | 172700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240503 | 172600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240503 | 172500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240503 | 172400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240503 | 172300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240503 | 172200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240503 | 172100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240503 | 172000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240503 | 171900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240503 | 171800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240503 | 171700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240503 | 171600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240503 | 171500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240503 | 171400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 5227 |
| 183 | 20240503 | 171300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240503 | 171200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240503 | 171100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240503 | 171000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240503 | 170900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240503 | 170800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240503 | 170700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240503 | 170600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240503 | 170500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240503 | 170400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240503 | 170300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240503 | 170200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240503 | 170100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240503 | 170000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240503 | 165900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240503 | 165800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240503 | 165700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240503 | 165600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240503 | 165500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240503 | 165400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240503 | 165300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240503 | 165200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240503 | 165100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240503 | 165000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240503 | 164900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240503 | 164800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240503 | 164700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240503 | 164600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240503 | 164500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240503 | 164400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 5227 |
| 213 | 20240503 | 164300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240503 | 164200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240503 | 164100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240503 | 164000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240503 | 163900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240503 | 163800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240503 | 163700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240503 | 163600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240503 | 163500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240503 | 163400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240503 | 163300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240503 | 163200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240503 | 163100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240503 | 163000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240503 | 162900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240503 | 162800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240503 | 162700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240503 | 162600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240503 | 162500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240503 | 162400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240503 | 162300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240503 | 162200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240503 | 162100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240503 | 162000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20240503 | 161900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20240503 | 161800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20240503 | 161700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20240503 | 161600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20240503 | 161500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20240503 | 161400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 5227 |
| 243 | 20240503 | 161300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20240503 | 161200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20240503 | 161100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20240503 | 161000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20240503 | 160900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20240503 | 160800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20240503 | 160700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20240503 | 160600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20240503 | 160500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20240503 | 160400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20240503 | 160300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20240503 | 160200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20240503 | 160100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20240503 | 160000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20240503 | 155900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20240503 | 155800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20240503 | 155700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20240503 | 155600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20240503 | 155500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20240503 | 155400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20240503 | 155300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20240503 | 155200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20240503 | 155100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20240503 | 155000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20240503 | 154900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20240503 | 154800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20240503 | 154700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20240503 | 154600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20240503 | 154500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20240503 | 154400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 5227 |
| 273 | 20240503 | 154300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20240503 | 154200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20240503 | 154100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20240503 | 154000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20240503 | 153900 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20240503 | 153800 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20240503 | 153700 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20240503 | 153600 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20240503 | 153500 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20240503 | 153400 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20240503 | 153300 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20240503 | 153200 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 285 | 20240503 | 153100 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 286 | 20240503 | 153000 | 14980880750 | 48000 | 48000 | 48000 | 48000 | 5227 |
| 287 | 20240503 | 152900 | 14729984750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 288 | 20240503 | 152800 | 14729984750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 289 | 20240503 | 152700 | 14729984750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 290 | 20240503 | 152600 | 14729984750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 291 | 20240503 | 152500 | 14729984750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 292 | 20240503 | 152400 | 14729984750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 293 | 20240503 | 152300 | 14729984750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 294 | 20240503 | 152200 | 14729984750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 295 | 20240503 | 152100 | 14729984750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 296 | 20240503 | 152000 | 14729984750 | 48050 | 48050 | 48050 | 48050 | 0 |
| 297 | 20240503 | 151900 | 14729984750 | 48050 | 48050 | 48050 | 48000 | 637 |
| 298 | 20240503 | 151800 | 14699391300 | 48050 | 48050 | 48050 | 48000 | 909 |
| 299 | 20240503 | 151700 | 14655714000 | 48050 | 48100 | 48100 | 48000 | 831 |
| 300 | 20240503 | 151600 | 14615782450 | 48050 | 48050 | 48100 | 48000 | 558 |
| 301 | 20240503 | 151500 | 14588972500 | 48050 | 48000 | 48050 | 48000 | 905 |
| 302 | 20240503 | 151400 | 14545493200 | 48050 | 48050 | 48100 | 48000 | 1005 |
| 303 | 20240503 | 151300 | 14497192000 | 48000 | 48050 | 48100 | 48000 | 918 |
| 304 | 20240503 | 151200 | 14453082850 | 48100 | 48000 | 48100 | 47950 | 2388 |
| 305 | 20240503 | 151100 | 14338394900 | 48050 | 47950 | 48050 | 47950 | 1203 |
| 306 | 20240503 | 151000 | 14280657800 | 48000 | 47950 | 48000 | 47950 | 539 |
| 307 | 20240503 | 150900 | 14254806950 | 47950 | 48000 | 48000 | 47950 | 2158 |
| 308 | 20240503 | 150800 | 14151249950 | 47950 | 47950 | 48000 | 47950 | 1833 |
| 309 | 20240503 | 150700 | 14063348650 | 48000 | 47900 | 48000 | 47900 | 1651 |
| 310 | 20240503 | 150600 | 13984108450 | 47950 | 47950 | 47950 | 47900 | 796 |
| 311 | 20240503 | 150500 | 13945958000 | 47950 | 47950 | 47950 | 47900 | 527 |
| 312 | 20240503 | 150400 | 13920692400 | 47950 | 47900 | 48000 | 47900 | 947 |
| 313 | 20240503 | 150300 | 13875281000 | 47900 | 47900 | 47950 | 47900 | 630 |
| 314 | 20240503 | 150200 | 13845084650 | 47900 | 48000 | 48000 | 47900 | 1223 |
| 315 | 20240503 | 150100 | 13786445700 | 48000 | 48000 | 48050 | 47950 | 623 |
| 316 | 20240503 | 150000 | 13756552700 | 48000 | 48000 | 48000 | 47950 | 403 |
| 317 | 20240503 | 145900 | 13737209750 | 48000 | 48000 | 48050 | 47950 | 1193 |
| 318 | 20240503 | 145800 | 13679957600 | 47950 | 47950 | 48000 | 47900 | 293 |
| 319 | 20240503 | 145700 | 13665902300 | 47950 | 47950 | 47950 | 47900 | 576 |
| 320 | 20240503 | 145600 | 13638283350 | 48000 | 47850 | 48000 | 47850 | 1439 |
| 321 | 20240503 | 145500 | 13569334550 | 47900 | 47800 | 47900 | 47800 | 534 |
| 322 | 20240503 | 145400 | 13543792200 | 47850 | 47700 | 47900 | 47700 | 976 |
| 323 | 20240503 | 145300 | 13497134950 | 47700 | 47800 | 47800 | 47700 | 1806 |
| 324 | 20240503 | 145200 | 13410942100 | 47800 | 47750 | 47800 | 47750 | 998 |
| 325 | 20240503 | 145100 | 13363269150 | 47750 | 47750 | 47800 | 47750 | 164 |
| 326 | 20240503 | 145000 | 13355431250 | 47750 | 47750 | 47800 | 47700 | 694 |
| 327 | 20240503 | 144900 | 13322288650 | 47750 | 47750 | 47800 | 47750 | 41 |
| 328 | 20240503 | 144800 | 13320330800 | 47800 | 47800 | 47800 | 47750 | 250 |
| 329 | 20240503 | 144700 | 13308386400 | 47800 | 47750 | 47800 | 47750 | 289 |
| 330 | 20240503 | 144600 | 13294586150 | 47750 | 47750 | 47800 | 47700 | 260 |
| 331 | 20240503 | 144500 | 13282165300 | 47750 | 47750 | 47800 | 47750 | 341 |
| 332 | 20240503 | 144400 | 13265868500 | 47750 | 47750 | 47750 | 47700 | 247 |
| 333 | 20240503 | 144300 | 13254081300 | 47750 | 47750 | 47750 | 47700 | 398 |
| 334 | 20240503 | 144200 | 13235096100 | 47750 | 47700 | 47750 | 47650 | 234 |
| 335 | 20240503 | 144100 | 13223934500 | 47700 | 47700 | 47800 | 47700 | 149 |
| 336 | 20240503 | 144000 | 13216827100 | 47700 | 47750 | 47750 | 47700 | 193 |
| 337 | 20240503 | 143900 | 13207616700 | 47700 | 47800 | 47800 | 47700 | 233 |
| 338 | 20240503 | 143800 | 13196497900 | 47850 | 47900 | 47900 | 47700 | 129 |
| 339 | 20240503 | 143700 | 13190326300 | 47950 | 47750 | 47950 | 47700 | 637 |
| 340 | 20240503 | 143600 | 13159842250 | 47750 | 47750 | 47800 | 47700 | 85 |
| 341 | 20240503 | 143500 | 13155781000 | 47750 | 47800 | 47800 | 47700 | 425 |
| 342 | 20240503 | 143400 | 13135486900 | 47800 | 47900 | 47950 | 47800 | 156 |
| 343 | 20240503 | 143300 | 13128021350 | 47950 | 48000 | 48000 | 47650 | 109 |
| 344 | 20240503 | 143200 | 13122803200 | 47850 | 47600 | 48050 | 47600 | 801 |
| 345 | 20240503 | 143100 | 13084490600 | 47500 | 47800 | 47900 | 47500 | 2072 |
| 346 | 20240503 | 143000 | 12985796100 | 47800 | 48300 | 48300 | 47550 | 2193 |
| 347 | 20240503 | 142900 | 12880600850 | 48300 | 47550 | 48300 | 47500 | 10031 |
| 348 | 20240503 | 142800 | 12398895050 | 47650 | 47550 | 47650 | 47500 | 743 |
| 349 | 20240503 | 142700 | 12363530150 | 47550 | 47500 | 47550 | 47500 | 76 |
| 350 | 20240503 | 142600 | 12359920100 | 47500 | 47500 | 47550 | 47500 | 146 |
| 351 | 20240503 | 142500 | 12352981300 | 47500 | 47500 | 47550 | 47500 | 58 |
| 352 | 20240503 | 142400 | 12350225850 | 47500 | 47550 | 47550 | 47500 | 43 |
| 353 | 20240503 | 142300 | 12348183250 | 47500 | 47450 | 47550 | 47450 | 148 |
| 354 | 20240503 | 142200 | 12341155300 | 47450 | 47500 | 47500 | 47450 | 122 |
| 355 | 20240503 | 142100 | 12335361450 | 47550 | 47500 | 47550 | 47450 | 236 |
| 356 | 20240503 | 142000 | 12324152250 | 47500 | 47450 | 47500 | 47400 | 534 |
| 357 | 20240503 | 141900 | 12298830550 | 47450 | 47450 | 47500 | 47400 | 715 |
| 358 | 20240503 | 141800 | 12264911050 | 47450 | 47450 | 47450 | 47400 | 90 |
| 359 | 20240503 | 141700 | 12260644600 | 47400 | 47400 | 47450 | 47400 | 227 |
| 360 | 20240503 | 141600 | 12249881100 | 47450 | 47400 | 47500 | 47400 | 64 |
| 361 | 20240503 | 141500 | 12246846400 | 47400 | 47450 | 47450 | 47400 | 220 |
| 362 | 20240503 | 141400 | 12236417000 | 47450 | 47400 | 47500 | 47400 | 212 |
| 363 | 20240503 | 141300 | 12226364700 | 47400 | 47400 | 47450 | 47400 | 161 |
| 364 | 20240503 | 141200 | 12218725550 | 47400 | 47500 | 47500 | 47400 | 366 |
| 365 | 20240503 | 141100 | 12201366450 | 47450 | 47400 | 47450 | 47400 | 101 |
| 366 | 20240503 | 141000 | 12196574850 | 47400 | 47500 | 47500 | 47400 | 259 |
| 367 | 20240503 | 140900 | 12184291300 | 47500 | 47400 | 47500 | 47400 | 23 |
| 368 | 20240503 | 140800 | 12183200800 | 47400 | 47350 | 47400 | 47350 | 276 |
| 369 | 20240503 | 140700 | 12170123600 | 47400 | 47450 | 47500 | 47400 | 530 |
| 370 | 20240503 | 140600 | 12144998600 | 47400 | 47500 | 47550 | 47400 | 1416 |
| 371 | 20240503 | 140500 | 12077837900 | 47450 | 47550 | 47550 | 47450 | 1445 |
| 372 | 20240503 | 140400 | 12009199850 | 47600 | 47550 | 47600 | 47550 | 91 |
| 373 | 20240503 | 140300 | 12004872400 | 47550 | 47500 | 47600 | 47500 | 184 |
| 374 | 20240503 | 140200 | 11996129200 | 47500 | 47550 | 47600 | 47500 | 58 |
| 375 | 20240503 | 140100 | 11993373100 | 47550 | 47550 | 47550 | 47500 | 186 |
| 376 | 20240503 | 140000 | 11984536300 | 47550 | 47550 | 47600 | 47550 | 273 |
| 377 | 20240503 | 135900 | 11971555050 | 47550 | 47550 | 47550 | 47550 | 161 |
| 378 | 20240503 | 135800 | 11963899500 | 47550 | 47550 | 47600 | 47500 | 94 |
| 379 | 20240503 | 135700 | 11959430050 | 47550 | 47500 | 47550 | 47500 | 288 |
| 380 | 20240503 | 135600 | 11945738100 | 47550 | 47600 | 47600 | 47500 | 835 |
| 381 | 20240503 | 135500 | 11906035600 | 47600 | 47600 | 47650 | 47550 | 289 |
| 382 | 20240503 | 135400 | 11892287750 | 47600 | 47600 | 47650 | 47600 | 671 |
| 383 | 20240503 | 135300 | 11860346350 | 47650 | 47600 | 47700 | 47600 | 125 |
| 384 | 20240503 | 135200 | 11854392950 | 47600 | 47650 | 47700 | 47600 | 127 |
| 385 | 20240503 | 135100 | 11848344150 | 47650 | 47650 | 47650 | 47650 | 449 |
| 386 | 20240503 | 135000 | 11826949300 | 47700 | 47750 | 47750 | 47700 | 193 |
| 387 | 20240503 | 134900 | 11817741050 | 47700 | 47700 | 47700 | 47700 | 37 |
| 388 | 20240503 | 134800 | 11815976150 | 47800 | 47750 | 47800 | 47750 | 182 |
| 389 | 20240503 | 134700 | 11807285100 | 47750 | 47750 | 47750 | 47700 | 136 |
| 390 | 20240503 | 134600 | 11800791250 | 47750 | 47700 | 47800 | 47700 | 206 |
| 391 | 20240503 | 134500 | 11790962300 | 47700 | 47800 | 47800 | 47650 | 688 |
| 392 | 20240503 | 134400 | 11758157750 | 47800 | 47750 | 47800 | 47750 | 100 |
| 393 | 20240503 | 134300 | 11753382350 | 47750 | 47700 | 47750 | 47650 | 695 |
| 394 | 20240503 | 134200 | 11720225600 | 47750 | 47800 | 47800 | 47750 | 330 |
| 395 | 20240503 | 134100 | 11704467100 | 47750 | 47850 | 47850 | 47750 | 355 |
| 396 | 20240503 | 134000 | 11687497950 | 47850 | 47800 | 47850 | 47800 | 337 |
| 397 | 20240503 | 133900 | 11671373350 | 47800 | 47800 | 47850 | 47800 | 424 |
| 398 | 20240503 | 133800 | 11651106050 | 47800 | 47800 | 47800 | 47800 | 106 |
| 399 | 20240503 | 133700 | 11646039250 | 47800 | 47800 | 47800 | 47750 | 198 |
| 400 | 20240503 | 133600 | 11636580250 | 47800 | 47750 | 47800 | 47750 | 122 |
| 401 | 20240503 | 133500 | 11630748750 | 47750 | 47750 | 47750 | 47750 | 72 |
| 402 | 20240503 | 133400 | 11627310750 | 47750 | 47800 | 47800 | 47750 | 94 |
| 403 | 20240503 | 133300 | 11622821000 | 47800 | 47750 | 47850 | 47750 | 1751 |
| 404 | 20240503 | 133200 | 11539172950 | 47750 | 47700 | 47750 | 47700 | 268 |
| 405 | 20240503 | 133100 | 11526381250 | 47700 | 47750 | 47750 | 47700 | 278 |
| 406 | 20240503 | 133000 | 11513107000 | 47750 | 47700 | 47800 | 47700 | 958 |
| 407 | 20240503 | 132900 | 11467362350 | 47700 | 47750 | 47750 | 47700 | 14 |
| 408 | 20240503 | 132800 | 11466694150 | 47700 | 47750 | 47750 | 47700 | 320 |
| 409 | 20240503 | 132700 | 11451425050 | 47750 | 47650 | 47750 | 47650 | 1027 |
| 410 | 20240503 | 132600 | 11402388200 | 47700 | 47700 | 47700 | 47650 | 254 |
| 411 | 20240503 | 132500 | 11390274250 | 47650 | 47700 | 47750 | 47650 | 117 |
| 412 | 20240503 | 132400 | 11384696150 | 47700 | 47700 | 47700 | 47650 | 323 |
| 413 | 20240503 | 132300 | 11369291000 | 47650 | 47700 | 47700 | 47650 | 69 |
| 414 | 20240503 | 132200 | 11366003100 | 47700 | 47650 | 47700 | 47650 | 323 |
| 415 | 20240503 | 132100 | 11350603350 | 47650 | 47650 | 47650 | 47650 | 50 |
| 416 | 20240503 | 132000 | 11348220850 | 47650 | 47650 | 47700 | 47650 | 131 |
| 417 | 20240503 | 131900 | 11341978450 | 47650 | 47650 | 47650 | 47600 | 171 |
| 418 | 20240503 | 131800 | 11333833100 | 47600 | 47650 | 47650 | 47600 | 194 |
| 419 | 20240503 | 131700 | 11324592400 | 47650 | 47650 | 47650 | 47550 | 678 |
| 420 | 20240503 | 131600 | 11292308300 | 47700 | 47700 | 47750 | 47700 | 352 |
| 421 | 20240503 | 131500 | 11275510350 | 47700 | 47700 | 47750 | 47700 | 56 |
| 422 | 20240503 | 131400 | 11272838800 | 47700 | 47750 | 47750 | 47700 | 365 |
| 423 | 20240503 | 131300 | 11255414250 | 47750 | 47750 | 47800 | 47750 | 115 |
| 424 | 20240503 | 131200 | 11249920500 | 47750 | 47750 | 47800 | 47750 | 132 |
| 425 | 20240503 | 131100 | 11243615000 | 47800 | 47750 | 47800 | 47750 | 68 |
| 426 | 20240503 | 131000 | 11240367550 | 47750 | 47700 | 47800 | 47700 | 490 |
| 427 | 20240503 | 130900 | 11216976650 | 47700 | 47700 | 47750 | 47700 | 242 |
| 428 | 20240503 | 130800 | 11205424050 | 47700 | 47750 | 47800 | 47700 | 185 |
| 429 | 20240503 | 130700 | 11196585650 | 47750 | 47750 | 47750 | 47750 | 737 |
| 430 | 20240503 | 130600 | 11161393900 | 47800 | 47750 | 47800 | 47750 | 53 |
| 431 | 20240503 | 130500 | 11158862450 | 47750 | 47750 | 47800 | 47750 | 667 |
| 432 | 20240503 | 130400 | 11126985800 | 47800 | 47800 | 47850 | 47750 | 885 |
| 433 | 20240503 | 130300 | 11084682250 | 47800 | 47750 | 47800 | 47750 | 854 |
| 434 | 20240503 | 130200 | 11043884250 | 47700 | 47700 | 47700 | 47700 | 106 |
| 435 | 20240503 | 130100 | 11038828050 | 47700 | 47750 | 47750 | 47700 | 119 |
| 436 | 20240503 | 130000 | 11033151100 | 47750 | 47700 | 47750 | 47700 | 84 |
| 437 | 20240503 | 125900 | 11029140150 | 47750 | 47650 | 47750 | 47650 | 806 |
| 438 | 20240503 | 125800 | 10990691450 | 47700 | 47650 | 47700 | 47650 | 16 |
| 439 | 20240503 | 125700 | 10989928350 | 47650 | 47600 | 47700 | 47600 | 445 |
| 440 | 20240503 | 125600 | 10968725150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 441 | 20240503 | 125500 | 10968725150 | 47600 | 47600 | 47650 | 47600 | 269 |
| 442 | 20240503 | 125400 | 10955919550 | 47600 | 47600 | 47650 | 47600 | 174 |
| 443 | 20240503 | 125300 | 10947636050 | 47600 | 47650 | 47650 | 47600 | 167 |
| 444 | 20240503 | 125200 | 10939684550 | 47650 | 47650 | 47700 | 47600 | 163 |
| 445 | 20240503 | 125100 | 10931922300 | 47650 | 47650 | 47650 | 47600 | 113 |
| 446 | 20240503 | 125000 | 10926537900 | 47650 | 47600 | 47650 | 47600 | 993 |
| 447 | 20240503 | 124900 | 10879243250 | 47650 | 47550 | 47650 | 47550 | 904 |
| 448 | 20240503 | 124800 | 10836214050 | 47550 | 47600 | 47600 | 47550 | 130 |
| 449 | 20240503 | 124700 | 10830030250 | 47550 | 47600 | 47600 | 47550 | 37 |
| 450 | 20240503 | 124600 | 10828270250 | 47600 | 47600 | 47600 | 47550 | 52 |
| 451 | 20240503 | 124500 | 10825797050 | 47550 | 47500 | 47550 | 47500 | 664 |
| 452 | 20240503 | 124400 | 10794224950 | 47550 | 47500 | 47550 | 47450 | 561 |
| 453 | 20240503 | 124300 | 10767602750 | 47500 | 47550 | 47550 | 47500 | 277 |
| 454 | 20240503 | 124200 | 10754442900 | 47550 | 47550 | 47550 | 47500 | 97 |
| 455 | 20240503 | 124100 | 10749832400 | 47500 | 47550 | 47550 | 47500 | 289 |
| 456 | 20240503 | 124000 | 10736102650 | 47550 | 47500 | 47550 | 47500 | 78 |
| 457 | 20240503 | 123900 | 10732393800 | 47550 | 47550 | 47600 | 47500 | 207 |
| 458 | 20240503 | 123800 | 10722553100 | 47500 | 47550 | 47550 | 47500 | 147 |
| 459 | 20240503 | 123700 | 10715566700 | 47500 | 47500 | 47500 | 47500 | 47 |
| 460 | 20240503 | 123600 | 10713334200 | 47550 | 47550 | 47550 | 47500 | 281 |
| 461 | 20240503 | 123500 | 10699974600 | 47550 | 47600 | 47600 | 47550 | 255 |
| 462 | 20240503 | 123400 | 10687843700 | 47550 | 47550 | 47600 | 47550 | 342 |
| 463 | 20240503 | 123300 | 10671581100 | 47500 | 47550 | 47600 | 47500 | 285 |
| 464 | 20240503 | 123200 | 10658026850 | 47500 | 47500 | 47650 | 47500 | 955 |
| 465 | 20240503 | 123100 | 10612615400 | 47500 | 47500 | 47600 | 47500 | 359 |
| 466 | 20240503 | 123000 | 10595559050 | 47500 | 47450 | 47550 | 47450 | 134 |
| 467 | 20240503 | 122900 | 10589198400 | 47450 | 47450 | 47550 | 47450 | 341 |
| 468 | 20240503 | 122800 | 10573017850 | 47450 | 47600 | 47600 | 47450 | 1157 |
| 469 | 20240503 | 122700 | 10518080100 | 47600 | 47550 | 47600 | 47500 | 167 |
| 470 | 20240503 | 122600 | 10510139600 | 47500 | 47500 | 47500 | 47500 | 45 |
| 471 | 20240503 | 122500 | 10508002100 | 47500 | 47550 | 47550 | 47500 | 122 |
| 472 | 20240503 | 122400 | 10502203300 | 47550 | 47550 | 47600 | 47500 | 271 |
| 473 | 20240503 | 122300 | 10489316850 | 47550 | 47500 | 47600 | 47500 | 286 |
| 474 | 20240503 | 122200 | 10475720850 | 47550 | 47550 | 47600 | 47550 | 110 |
| 475 | 20240503 | 122100 | 10470490050 | 47550 | 47600 | 47600 | 47500 | 178 |
| 476 | 20240503 | 122000 | 10462025850 | 47600 | 47600 | 47600 | 47550 | 102 |
| 477 | 20240503 | 121900 | 10457170800 | 47550 | 47600 | 47600 | 47500 | 114 |
| 478 | 20240503 | 121800 | 10451754050 | 47600 | 47550 | 47600 | 47550 | 112 |
| 479 | 20240503 | 121700 | 10446425950 | 47550 | 47550 | 47550 | 47550 | 47 |
| 480 | 20240503 | 121600 | 10444191100 | 47550 | 47550 | 47600 | 47550 | 104 |
| 481 | 20240503 | 121500 | 10439245400 | 47600 | 47550 | 47600 | 47550 | 158 |
| 482 | 20240503 | 121400 | 10431730300 | 47550 | 47550 | 47600 | 47550 | 102 |
| 483 | 20240503 | 121300 | 10426879100 | 47550 | 47600 | 47600 | 47550 | 112 |
| 484 | 20240503 | 121200 | 10421551350 | 47600 | 47550 | 47600 | 47550 | 143 |
| 485 | 20240503 | 121100 | 10414751000 | 47600 | 47550 | 47600 | 47550 | 133 |
| 486 | 20240503 | 121000 | 10408423250 | 47550 | 47600 | 47600 | 47500 | 219 |
| 487 | 20240503 | 120900 | 10398005100 | 47600 | 47550 | 47600 | 47500 | 297 |
| 488 | 20240503 | 120800 | 10383884300 | 47550 | 47500 | 47550 | 47500 | 123 |
| 489 | 20240503 | 120700 | 10378038250 | 47550 | 47600 | 47600 | 47500 | 274 |
| 490 | 20240503 | 120600 | 10365017850 | 47500 | 47550 | 47600 | 47500 | 135 |
| 491 | 20240503 | 120500 | 10358600500 | 47550 | 47600 | 47600 | 47550 | 514 |
| 492 | 20240503 | 120400 | 10334141800 | 47550 | 47600 | 47600 | 47550 | 322 |
| 493 | 20240503 | 120300 | 10318817650 | 47600 | 47600 | 47600 | 47550 | 206 |
| 494 | 20240503 | 120200 | 10309014350 | 47600 | 47550 | 47600 | 47550 | 450 |
| 495 | 20240503 | 120100 | 10287616300 | 47550 | 47550 | 47550 | 47500 | 181 |
| 496 | 20240503 | 120000 | 10279014800 | 47550 | 47450 | 47550 | 47450 | 106 |
| 497 | 20240503 | 115900 | 10273982950 | 47450 | 47450 | 47450 | 47450 | 170 |
| 498 | 20240503 | 115800 | 10265916450 | 47450 | 47500 | 47500 | 47450 | 69 |
| 499 | 20240503 | 115700 | 10262641850 | 47450 | 47400 | 47450 | 47400 | 45 |
| 500 | 20240503 | 115600 | 10260506700 | 47400 | 47400 | 47500 | 47400 | 192 |
| 501 | 20240503 | 115500 | 10251403000 | 47400 | 47400 | 47400 | 47400 | 1 |
| 502 | 20240503 | 115400 | 10251355600 | 47450 | 47500 | 47550 | 47450 | 436 |
| 503 | 20240503 | 115300 | 10230657250 | 47500 | 47450 | 47500 | 47450 | 115 |
| 504 | 20240503 | 115200 | 10225198250 | 47450 | 47500 | 47500 | 47450 | 86 |
| 505 | 20240503 | 115100 | 10221117400 | 47500 | 47400 | 47500 | 47400 | 160 |
| 506 | 20240503 | 115000 | 10213527850 | 47400 | 47450 | 47450 | 47400 | 99 |
| 507 | 20240503 | 114900 | 10208834700 | 47450 | 47450 | 47450 | 47450 | 23 |
| 508 | 20240503 | 114800 | 10207743350 | 47500 | 47400 | 47500 | 47400 | 148 |
| 509 | 20240503 | 114700 | 10200719200 | 47450 | 47450 | 47450 | 47400 | 54 |
| 510 | 20240503 | 114600 | 10198158900 | 47400 | 47400 | 47400 | 47400 | 23 |
| 511 | 20240503 | 114500 | 10197068700 | 47400 | 47400 | 47500 | 47400 | 293 |
| 512 | 20240503 | 114400 | 10183172850 | 47400 | 47400 | 47450 | 47400 | 19 |
| 513 | 20240503 | 114300 | 10182272200 | 47400 | 47500 | 47500 | 47400 | 99 |
| 514 | 20240503 | 114200 | 10177575300 | 47450 | 47450 | 47500 | 47450 | 68 |
| 515 | 20240503 | 114100 | 10174346600 | 47400 | 47400 | 47400 | 47400 | 119 |
| 516 | 20240503 | 114000 | 10168706000 | 47400 | 47400 | 47500 | 47400 | 43 |
| 517 | 20240503 | 113900 | 10166666700 | 47400 | 47400 | 47400 | 47350 | 131 |
| 518 | 20240503 | 113800 | 10160459200 | 47400 | 47350 | 47400 | 47350 | 145 |
| 519 | 20240503 | 113700 | 10153587000 | 47400 | 47450 | 47500 | 47400 | 114 |
| 520 | 20240503 | 113600 | 10148179450 | 47400 | 47400 | 47400 | 47400 | 149 |
| 521 | 20240503 | 113500 | 10141116850 | 47400 | 47350 | 47400 | 47300 | 189 |
| 522 | 20240503 | 113400 | 10132170450 | 47350 | 47300 | 47450 | 47300 | 414 |
| 523 | 20240503 | 113300 | 10112581000 | 47300 | 47400 | 47400 | 47300 | 285 |
| 524 | 20240503 | 113200 | 10099088050 | 47400 | 47350 | 47400 | 47350 | 583 |
| 525 | 20240503 | 113100 | 10071481850 | 47350 | 47400 | 47400 | 47350 | 280 |
| 526 | 20240503 | 113000 | 10058211900 | 47450 | 47400 | 47450 | 47350 | 712 |
| 527 | 20240503 | 112900 | 10024464600 | 47450 | 47450 | 47450 | 47400 | 168 |
| 528 | 20240503 | 112800 | 10016494650 | 47450 | 47400 | 47450 | 47400 | 104 |
| 529 | 20240503 | 112700 | 10011564550 | 47400 | 47450 | 47450 | 47400 | 248 |
| 530 | 20240503 | 112600 | 9999801150 | 47450 | 47450 | 47450 | 47450 | 125 |
| 531 | 20240503 | 112500 | 9993869900 | 47450 | 47550 | 47550 | 47450 | 379 |
| 532 | 20240503 | 112400 | 9975863450 | 47550 | 47500 | 47550 | 47450 | 100 |
| 533 | 20240503 | 112300 | 9971114750 | 47500 | 47500 | 47550 | 47500 | 82 |
| 534 | 20240503 | 112200 | 9967218100 | 47500 | 47450 | 47500 | 47400 | 304 |
| 535 | 20240503 | 112100 | 9952789250 | 47450 | 47500 | 47500 | 47450 | 203 |
| 536 | 20240503 | 112000 | 9943154900 | 47450 | 47450 | 47500 | 47450 | 108 |
| 537 | 20240503 | 111900 | 9938029200 | 47450 | 47550 | 47550 | 47450 | 869 |
| 538 | 20240503 | 111800 | 9896767850 | 47500 | 47550 | 47550 | 47500 | 116 |
| 539 | 20240503 | 111700 | 9891255900 | 47550 | 47500 | 47550 | 47500 | 137 |
| 540 | 20240503 | 111600 | 9884747550 | 47450 | 47500 | 47500 | 47450 | 119 |
| 541 | 20240503 | 111500 | 9879100800 | 47500 | 47500 | 47550 | 47450 | 434 |
| 542 | 20240503 | 111400 | 9858486500 | 47450 | 47500 | 47550 | 47450 | 113 |
| 543 | 20240503 | 111300 | 9853118750 | 47500 | 47400 | 47500 | 47400 | 347 |
| 544 | 20240503 | 111200 | 9836645750 | 47400 | 47400 | 47450 | 47400 | 261 |
| 545 | 20240503 | 111100 | 9824274300 | 47400 | 47350 | 47400 | 47350 | 471 |
| 546 | 20240503 | 111000 | 9801968150 | 47350 | 47350 | 47450 | 47300 | 261 |
| 547 | 20240503 | 110900 | 9789611400 | 47350 | 47350 | 47350 | 47350 | 237 |
| 548 | 20240503 | 110800 | 9778389450 | 47350 | 47400 | 47400 | 47350 | 871 |
| 549 | 20240503 | 110700 | 9737137050 | 47350 | 47400 | 47400 | 47300 | 416 |
| 550 | 20240503 | 110600 | 9717426800 | 47400 | 47250 | 47450 | 47250 | 282 |
| 551 | 20240503 | 110500 | 9704067950 | 47250 | 47200 | 47250 | 47150 | 493 |
| 552 | 20240503 | 110400 | 9680806000 | 47200 | 47200 | 47250 | 47150 | 1185 |
| 553 | 20240503 | 110300 | 9624919050 | 47250 | 47250 | 47250 | 47150 | 1649 |
| 554 | 20240503 | 110200 | 9547073250 | 47300 | 47400 | 47400 | 47250 | 4382 |
| 555 | 20240503 | 110100 | 9339805950 | 47400 | 47400 | 47450 | 47400 | 703 |
| 556 | 20240503 | 110000 | 9306483700 | 47450 | 47400 | 47450 | 47350 | 771 |
| 557 | 20240503 | 105900 | 9269940750 | 47400 | 47400 | 47450 | 47400 | 472 |
| 558 | 20240503 | 105800 | 9247564500 | 47500 | 47450 | 47500 | 47400 | 1456 |
| 559 | 20240503 | 105700 | 9178532850 | 47450 | 47450 | 47500 | 47450 | 759 |
| 560 | 20240503 | 105600 | 9142517950 | 47450 | 47450 | 47450 | 47400 | 720 |
| 561 | 20240503 | 105500 | 9108357950 | 47450 | 47500 | 47500 | 47450 | 221 |
| 562 | 20240503 | 105400 | 9097867700 | 47500 | 47500 | 47600 | 47500 | 1336 |
| 563 | 20240503 | 105300 | 9034401650 | 47500 | 47450 | 47500 | 47450 | 485 |
| 564 | 20240503 | 105200 | 9011388050 | 47450 | 47500 | 47550 | 47450 | 569 |
| 565 | 20240503 | 105100 | 8984365600 | 47500 | 47450 | 47500 | 47400 | 451 |
| 566 | 20240503 | 105000 | 8962963250 | 47400 | 47400 | 47450 | 47350 | 362 |
| 567 | 20240503 | 104900 | 8945815850 | 47400 | 47450 | 47450 | 47350 | 629 |
| 568 | 20240503 | 104800 | 8916009650 | 47400 | 47400 | 47450 | 47400 | 342 |
| 569 | 20240503 | 104700 | 8899798400 | 47450 | 47500 | 47500 | 47450 | 1252 |
| 570 | 20240503 | 104600 | 8840380100 | 47500 | 47550 | 47550 | 47500 | 1566 |
| 571 | 20240503 | 104500 | 8765985200 | 47600 | 47650 | 47650 | 47500 | 437 |
| 572 | 20240503 | 104400 | 8745202650 | 47650 | 47700 | 47700 | 47650 | 367 |
| 573 | 20240503 | 104300 | 8727708750 | 47650 | 47600 | 47650 | 47550 | 124 |
| 574 | 20240503 | 104200 | 8721806250 | 47550 | 47550 | 47600 | 47550 | 373 |
| 575 | 20240503 | 104100 | 8704070050 | 47550 | 47550 | 47550 | 47550 | 331 |
| 576 | 20240503 | 104000 | 8688331000 | 47500 | 47600 | 47600 | 47500 | 914 |
| 577 | 20240503 | 103900 | 8644891500 | 47550 | 47650 | 47700 | 47500 | 4652 |
| 578 | 20240503 | 103800 | 8423533600 | 47650 | 47650 | 47700 | 47600 | 232 |
| 579 | 20240503 | 103700 | 8412480650 | 47650 | 47600 | 47650 | 47600 | 207 |
| 580 | 20240503 | 103600 | 8402619550 | 47600 | 47700 | 47750 | 47600 | 812 |
| 581 | 20240503 | 103500 | 8363921450 | 47700 | 47700 | 47700 | 47650 | 85 |
| 582 | 20240503 | 103400 | 8359867000 | 47700 | 47700 | 47700 | 47650 | 255 |
| 583 | 20240503 | 103300 | 8347714100 | 47650 | 47650 | 47700 | 47650 | 522 |
| 584 | 20240503 | 103200 | 8322840750 | 47650 | 47650 | 47650 | 47600 | 473 |
| 585 | 20240503 | 103100 | 8300316450 | 47650 | 47750 | 47750 | 47600 | 1867 |
| 586 | 20240503 | 103000 | 8211302700 | 47700 | 47750 | 47750 | 47700 | 494 |
| 587 | 20240503 | 102900 | 8187733400 | 47700 | 47700 | 47750 | 47700 | 1345 |
| 588 | 20240503 | 102800 | 8123518400 | 47750 | 47750 | 47800 | 47750 | 1233 |
| 589 | 20240503 | 102700 | 8064637350 | 47800 | 47850 | 47900 | 47750 | 1630 |
| 590 | 20240503 | 102600 | 7986724700 | 47850 | 47800 | 47900 | 47800 | 661 |
| 591 | 20240503 | 102500 | 7955108050 | 47850 | 47900 | 47900 | 47850 | 1508 |
| 592 | 20240503 | 102400 | 7882939400 | 47900 | 47900 | 47900 | 47900 | 347 |
| 593 | 20240503 | 102300 | 7866318100 | 47900 | 47850 | 47900 | 47850 | 689 |
| 594 | 20240503 | 102200 | 7833322750 | 47900 | 47850 | 47900 | 47850 | 209 |
| 595 | 20240503 | 102100 | 7823321050 | 47850 | 47850 | 47850 | 47850 | 1757 |
| 596 | 20240503 | 102000 | 7739248600 | 47900 | 47850 | 47900 | 47850 | 710 |
| 597 | 20240503 | 101900 | 7705274700 | 47900 | 47900 | 47900 | 47850 | 1730 |
| 598 | 20240503 | 101800 | 7622425500 | 47900 | 47950 | 48000 | 47900 | 1043 |
| 599 | 20240503 | 101700 | 7572411200 | 48000 | 48050 | 48100 | 47950 | 412 |
| 600 | 20240503 | 101600 | 7552623450 | 48000 | 48000 | 48050 | 48000 | 70 |
| 601 | 20240503 | 101500 | 7549263300 | 48000 | 48000 | 48000 | 48000 | 91 |
| 602 | 20240503 | 101400 | 7544895300 | 47950 | 47950 | 48000 | 47950 | 89 |
| 603 | 20240503 | 101300 | 7540626250 | 48050 | 48000 | 48050 | 48000 | 176 |
| 604 | 20240503 | 101200 | 7532175750 | 48000 | 48000 | 48000 | 48000 | 577 |
| 605 | 20240503 | 101100 | 7504479750 | 48050 | 48050 | 48100 | 48000 | 297 |
| 606 | 20240503 | 101000 | 7490210050 | 48000 | 48050 | 48050 | 48000 | 849 |
| 607 | 20240503 | 100900 | 7449457700 | 48100 | 48050 | 48100 | 48050 | 1128 |
| 608 | 20240503 | 100800 | 7395206550 | 48050 | 48050 | 48050 | 48000 | 263 |
| 609 | 20240503 | 100700 | 7382573150 | 48050 | 48050 | 48050 | 48000 | 380 |
| 610 | 20240503 | 100600 | 7364318550 | 48050 | 48150 | 48150 | 48050 | 948 |
| 611 | 20240503 | 100500 | 7318741550 | 48150 | 48200 | 48200 | 48100 | 1552 |
| 612 | 20240503 | 100400 | 7244001950 | 48200 | 48250 | 48250 | 48150 | 449 |
| 613 | 20240503 | 100300 | 7222359800 | 48200 | 48250 | 48250 | 48200 | 380 |
| 614 | 20240503 | 100200 | 7204043050 | 48250 | 48150 | 48250 | 48100 | 124 |
| 615 | 20240503 | 100100 | 7198070800 | 48100 | 48150 | 48250 | 48100 | 159 |
| 616 | 20240503 | 100000 | 7190415500 | 48100 | 48050 | 48250 | 48000 | 1748 |
| 617 | 20240503 | 095900 | 7106211950 | 48100 | 48050 | 48100 | 48000 | 921 |
| 618 | 20240503 | 095800 | 7061958900 | 48050 | 48100 | 48100 | 48050 | 652 |
| 619 | 20240503 | 095700 | 7030629500 | 48050 | 48050 | 48050 | 48050 | 254 |
| 620 | 20240503 | 095600 | 7018424800 | 48100 | 48100 | 48150 | 48100 | 1084 |
| 621 | 20240503 | 095500 | 6966282900 | 48100 | 48050 | 48100 | 48050 | 118 |
| 622 | 20240503 | 095400 | 6960607500 | 48050 | 48000 | 48050 | 48000 | 223 |
| 623 | 20240503 | 095300 | 6949903100 | 48000 | 48000 | 48050 | 48000 | 659 |
| 624 | 20240503 | 095200 | 6918266900 | 48000 | 48050 | 48050 | 47950 | 1524 |
| 625 | 20240503 | 095100 | 6845116300 | 48000 | 48050 | 48050 | 48000 | 635 |
| 626 | 20240503 | 095000 | 6814627500 | 48050 | 48150 | 48150 | 48050 | 1114 |
| 627 | 20240503 | 094900 | 6761074400 | 48150 | 48150 | 48150 | 48150 | 560 |
| 628 | 20240503 | 094800 | 6734110400 | 48150 | 48200 | 48200 | 48150 | 417 |
| 629 | 20240503 | 094700 | 6714013400 | 48200 | 48250 | 48250 | 48200 | 410 |
| 630 | 20240503 | 094600 | 6694248000 | 48250 | 48250 | 48250 | 48200 | 128 |
| 631 | 20240503 | 094500 | 6688076250 | 48250 | 48150 | 48250 | 48150 | 496 |
| 632 | 20240503 | 094400 | 6664167050 | 48200 | 48150 | 48200 | 48100 | 326 |
| 633 | 20240503 | 094300 | 6648467950 | 48150 | 48100 | 48150 | 48100 | 426 |
| 634 | 20240503 | 094200 | 6627970950 | 48050 | 48050 | 48100 | 48050 | 335 |
| 635 | 20240503 | 094100 | 6611873250 | 48000 | 48000 | 48050 | 47950 | 1080 |
| 636 | 20240503 | 094000 | 6560033250 | 48000 | 48000 | 48000 | 47950 | 360 |
| 637 | 20240503 | 093900 | 6542766950 | 48000 | 47900 | 48000 | 47850 | 1230 |
| 638 | 20240503 | 093800 | 6483886100 | 47900 | 48100 | 48100 | 47900 | 4230 |
| 639 | 20240503 | 093700 | 6280808700 | 48150 | 48100 | 48150 | 48100 | 228 |
| 640 | 20240503 | 093600 | 6269838000 | 48100 | 48100 | 48150 | 48100 | 1502 |
| 641 | 20240503 | 093500 | 6197591150 | 48100 | 48150 | 48200 | 48100 | 367 |
| 642 | 20240503 | 093400 | 6179928200 | 48150 | 48150 | 48200 | 48100 | 1046 |
| 643 | 20240503 | 093300 | 6129559100 | 48150 | 48250 | 48250 | 48100 | 942 |
| 644 | 20240503 | 093200 | 6084206400 | 48250 | 48250 | 48300 | 48200 | 765 |
| 645 | 20240503 | 093100 | 6047307450 | 48250 | 48250 | 48300 | 48250 | 664 |
| 646 | 20240503 | 093000 | 6015269100 | 48250 | 48250 | 48300 | 48200 | 767 |
| 647 | 20240503 | 092900 | 5978269400 | 48200 | 48200 | 48300 | 48150 | 1423 |
| 648 | 20240503 | 092800 | 5909707600 | 48200 | 48150 | 48200 | 48100 | 1427 |
| 649 | 20240503 | 092700 | 5841017300 | 48200 | 48300 | 48300 | 48150 | 976 |
| 650 | 20240503 | 092600 | 5793962150 | 48300 | 48350 | 48350 | 48250 | 732 |
| 651 | 20240503 | 092500 | 5758624900 | 48350 | 48300 | 48400 | 48300 | 1150 |
| 652 | 20240503 | 092400 | 5703016000 | 48350 | 48400 | 48450 | 48200 | 1317 |
| 653 | 20240503 | 092300 | 5639369200 | 48450 | 48400 | 48500 | 48400 | 1012 |
| 654 | 20240503 | 092200 | 5590344400 | 48400 | 48250 | 48450 | 48250 | 2038 |
| 655 | 20240503 | 092100 | 5491915900 | 48300 | 48400 | 48450 | 48300 | 1295 |
| 656 | 20240503 | 092000 | 5429303250 | 48450 | 48400 | 48450 | 48400 | 2110 |
| 657 | 20240503 | 091900 | 5327116300 | 48400 | 48650 | 48650 | 48400 | 3543 |
| 658 | 20240503 | 091800 | 5155164950 | 48650 | 48650 | 48700 | 48650 | 1467 |
| 659 | 20240503 | 091700 | 5083767300 | 48700 | 48650 | 48700 | 48600 | 1327 |
| 660 | 20240503 | 091600 | 5019196250 | 48650 | 48800 | 48800 | 48650 | 2508 |
| 661 | 20240503 | 091500 | 4896954650 | 48800 | 48650 | 48850 | 48650 | 9456 |
| 662 | 20240503 | 091400 | 4435986300 | 48650 | 48750 | 48800 | 48650 | 6858 |
| 663 | 20240503 | 091300 | 4101903750 | 48700 | 48450 | 48750 | 48450 | 10000 |
| 664 | 20240503 | 091200 | 3615573550 | 48450 | 48450 | 48550 | 48400 | 1584 |
| 665 | 20240503 | 091100 | 3538809200 | 48450 | 48400 | 48550 | 48350 | 3855 |
| 666 | 20240503 | 091000 | 3351985750 | 48350 | 48350 | 48400 | 48300 | 1568 |
| 667 | 20240503 | 090900 | 3276167750 | 48350 | 48400 | 48450 | 48300 | 1224 |
| 668 | 20240503 | 090800 | 3216959600 | 48400 | 48600 | 48650 | 48400 | 3192 |
| 669 | 20240503 | 090700 | 3061813500 | 48650 | 48350 | 48650 | 48350 | 5450 |
| 670 | 20240503 | 090600 | 2797147300 | 48350 | 48500 | 48550 | 48150 | 5015 |
| 671 | 20240503 | 090500 | 2554609350 | 48500 | 48500 | 48550 | 48450 | 3373 |
| 672 | 20240503 | 090400 | 2391114100 | 48500 | 48650 | 48700 | 48500 | 2840 |
| 673 | 20240503 | 090300 | 2253156850 | 48650 | 48500 | 48800 | 48450 | 16215 |
| 674 | 20240503 | 090200 | 1465338450 | 48450 | 48450 | 48550 | 48300 | 6300 |
| 675 | 20240503 | 090100 | 1160188150 | 48450 | 48050 | 48600 | 48000 | 15482 |
| 676 | 20240503 | 090000 | 410792700 | 48200 | 47900 | 48250 | 47750 | 8471 |