40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 211400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 5733 |
| 3 | 20240513 | 211300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20240513 | 211200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20240513 | 211100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20240513 | 211000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20240513 | 210900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20240513 | 210800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20240513 | 210700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20240513 | 210600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20240513 | 210500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20240513 | 210400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20240513 | 210300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20240513 | 210200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20240513 | 210100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20240513 | 210000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20240513 | 205900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20240513 | 205800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20240513 | 205700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20240513 | 205600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20240513 | 205500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20240513 | 205400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20240513 | 205300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20240513 | 205200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20240513 | 205100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20240513 | 205000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20240513 | 204900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20240513 | 204800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20240513 | 204700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20240513 | 204600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20240513 | 204500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20240513 | 204400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 5733 |
| 33 | 20240513 | 204300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20240513 | 204200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20240513 | 204100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20240513 | 204000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20240513 | 203900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20240513 | 203800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20240513 | 203700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20240513 | 203600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20240513 | 203500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20240513 | 203400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20240513 | 203300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20240513 | 203200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20240513 | 203100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20240513 | 203000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20240513 | 202900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20240513 | 202800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20240513 | 202700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20240513 | 202600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20240513 | 202500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20240513 | 202400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20240513 | 202300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20240513 | 202200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20240513 | 202100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20240513 | 202000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20240513 | 201900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20240513 | 201800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20240513 | 201700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20240513 | 201600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20240513 | 201500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20240513 | 201400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 5733 |
| 63 | 20240513 | 201300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20240513 | 201200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20240513 | 201100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20240513 | 201000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20240513 | 200900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20240513 | 200800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20240513 | 200700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20240513 | 200600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20240513 | 200500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20240513 | 200400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20240513 | 200300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20240513 | 200200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20240513 | 200100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20240513 | 200000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20240513 | 195900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20240513 | 195800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20240513 | 195700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20240513 | 195600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20240513 | 195500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20240513 | 195400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20240513 | 195300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20240513 | 195200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20240513 | 195100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20240513 | 195000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20240513 | 194900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20240513 | 194800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20240513 | 194700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20240513 | 194600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20240513 | 194500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20240513 | 194400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 5733 |
| 93 | 20240513 | 194300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20240513 | 194200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20240513 | 194100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20240513 | 194000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20240513 | 193900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20240513 | 193800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20240513 | 193700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20240513 | 193600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20240513 | 193500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20240513 | 193400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20240513 | 193300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20240513 | 193200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20240513 | 193100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20240513 | 193000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20240513 | 192900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20240513 | 192800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20240513 | 192700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20240513 | 192600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20240513 | 192500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20240513 | 192400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20240513 | 192300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20240513 | 192200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20240513 | 192100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20240513 | 192000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20240513 | 191900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20240513 | 191800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20240513 | 191700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20240513 | 191600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20240513 | 191500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20240513 | 191400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 5733 |
| 123 | 20240513 | 191300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20240513 | 191200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20240513 | 191100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20240513 | 191000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20240513 | 190900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20240513 | 190800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20240513 | 190700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20240513 | 190600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20240513 | 190500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20240513 | 190400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20240513 | 190300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20240513 | 190200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20240513 | 190100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20240513 | 190000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20240513 | 185900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20240513 | 185800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20240513 | 185700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20240513 | 185600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20240513 | 185500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20240513 | 185400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20240513 | 185300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20240513 | 185200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20240513 | 185100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20240513 | 185000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20240513 | 184900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20240513 | 184800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20240513 | 184700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20240513 | 184600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20240513 | 184500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20240513 | 184400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 5733 |
| 153 | 20240513 | 184300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20240513 | 184200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20240513 | 184100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20240513 | 184000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20240513 | 183900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20240513 | 183800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20240513 | 183700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20240513 | 183600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20240513 | 183500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20240513 | 183400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20240513 | 183300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20240513 | 183200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20240513 | 183100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20240513 | 183000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20240513 | 182900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20240513 | 182800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20240513 | 182700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20240513 | 182600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20240513 | 182500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20240513 | 182400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20240513 | 182300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20240513 | 182200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20240513 | 182100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20240513 | 182000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20240513 | 181900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20240513 | 181800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20240513 | 181700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20240513 | 181600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20240513 | 181500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20240513 | 181400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 5733 |
| 183 | 20240513 | 181300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20240513 | 181200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20240513 | 181100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20240513 | 181000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20240513 | 180900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20240513 | 180800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20240513 | 180700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20240513 | 180600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20240513 | 180500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20240513 | 180400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20240513 | 180300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20240513 | 180200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20240513 | 180100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20240513 | 180000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20240513 | 175900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20240513 | 175800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20240513 | 175700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20240513 | 175600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20240513 | 175500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20240513 | 175400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20240513 | 175300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20240513 | 175200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 205 | 20240513 | 175100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 206 | 20240513 | 175000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 207 | 20240513 | 174900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 208 | 20240513 | 174800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 209 | 20240513 | 174700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 210 | 20240513 | 174600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 211 | 20240513 | 174500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 212 | 20240513 | 174400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 5733 |
| 213 | 20240513 | 174300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 214 | 20240513 | 174200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 215 | 20240513 | 174100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 216 | 20240513 | 174000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 217 | 20240513 | 173900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 218 | 20240513 | 173800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 219 | 20240513 | 173700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 220 | 20240513 | 173600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 221 | 20240513 | 173500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 222 | 20240513 | 173400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20240513 | 173300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20240513 | 173200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20240513 | 173100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20240513 | 173000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20240513 | 172900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 228 | 20240513 | 172800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 229 | 20240513 | 172700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 230 | 20240513 | 172600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 231 | 20240513 | 172500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 232 | 20240513 | 172400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 233 | 20240513 | 172300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 234 | 20240513 | 172200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 235 | 20240513 | 172100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 236 | 20240513 | 172000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 237 | 20240513 | 171900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 238 | 20240513 | 171800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 239 | 20240513 | 171700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 240 | 20240513 | 171600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 241 | 20240513 | 171500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 242 | 20240513 | 171400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 5733 |
| 243 | 20240513 | 171300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 244 | 20240513 | 171200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 245 | 20240513 | 171100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 246 | 20240513 | 171000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 247 | 20240513 | 170900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 248 | 20240513 | 170800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 249 | 20240513 | 170700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 250 | 20240513 | 170600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 251 | 20240513 | 170500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 252 | 20240513 | 170400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 253 | 20240513 | 170300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 254 | 20240513 | 170200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 255 | 20240513 | 170100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 256 | 20240513 | 170000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 257 | 20240513 | 165900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 258 | 20240513 | 165800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 259 | 20240513 | 165700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 260 | 20240513 | 165600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 261 | 20240513 | 165500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 262 | 20240513 | 165400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 263 | 20240513 | 165300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 264 | 20240513 | 165200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 265 | 20240513 | 165100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 266 | 20240513 | 165000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 267 | 20240513 | 164900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 268 | 20240513 | 164800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 269 | 20240513 | 164700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 270 | 20240513 | 164600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 271 | 20240513 | 164500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 272 | 20240513 | 164400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 5733 |
| 273 | 20240513 | 164300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 274 | 20240513 | 164200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 275 | 20240513 | 164100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 276 | 20240513 | 164000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 277 | 20240513 | 163900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 278 | 20240513 | 163800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 279 | 20240513 | 163700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 280 | 20240513 | 163600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 281 | 20240513 | 163500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 282 | 20240513 | 163400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 283 | 20240513 | 163300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 284 | 20240513 | 163200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 285 | 20240513 | 163100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 286 | 20240513 | 163000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 287 | 20240513 | 162900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 288 | 20240513 | 162800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 289 | 20240513 | 162700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 290 | 20240513 | 162600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 291 | 20240513 | 162500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 292 | 20240513 | 162400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 293 | 20240513 | 162300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 294 | 20240513 | 162200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 295 | 20240513 | 162100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 296 | 20240513 | 162000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 297 | 20240513 | 161900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 298 | 20240513 | 161800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 299 | 20240513 | 161700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 300 | 20240513 | 161600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 301 | 20240513 | 161500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 302 | 20240513 | 161400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 5733 |
| 303 | 20240513 | 161300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 304 | 20240513 | 161200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 305 | 20240513 | 161100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 306 | 20240513 | 161000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 307 | 20240513 | 160900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 308 | 20240513 | 160800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 309 | 20240513 | 160700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 310 | 20240513 | 160600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 311 | 20240513 | 160500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 312 | 20240513 | 160400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 313 | 20240513 | 160300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 314 | 20240513 | 160200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 315 | 20240513 | 160100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 316 | 20240513 | 160000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 317 | 20240513 | 155900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 318 | 20240513 | 155800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 319 | 20240513 | 155700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 320 | 20240513 | 155600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 321 | 20240513 | 155500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 322 | 20240513 | 155400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 323 | 20240513 | 155300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 324 | 20240513 | 155200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 325 | 20240513 | 155100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 326 | 20240513 | 155000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 327 | 20240513 | 154900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 328 | 20240513 | 154800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 329 | 20240513 | 154700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 330 | 20240513 | 154600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 331 | 20240513 | 154500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 332 | 20240513 | 154400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 5733 |
| 333 | 20240513 | 154300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 334 | 20240513 | 154200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 335 | 20240513 | 154100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 336 | 20240513 | 154000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 337 | 20240513 | 153900 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 338 | 20240513 | 153800 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 339 | 20240513 | 153700 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 340 | 20240513 | 153600 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 341 | 20240513 | 153500 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 342 | 20240513 | 153400 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 343 | 20240513 | 153300 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 344 | 20240513 | 153200 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 345 | 20240513 | 153100 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 346 | 20240513 | 153000 | 32330252900 | 48050 | 48050 | 48050 | 48050 | 5733 |
| 347 | 20240513 | 152900 | 32054782250 | 48050 | 48050 | 48050 | 48050 | 0 |
| 348 | 20240513 | 152800 | 32054782250 | 48050 | 48050 | 48050 | 48050 | 0 |
| 349 | 20240513 | 152700 | 32054782250 | 48050 | 48050 | 48050 | 48050 | 0 |
| 350 | 20240513 | 152600 | 32054782250 | 48050 | 48050 | 48050 | 48050 | 0 |
| 351 | 20240513 | 152500 | 32054782250 | 48050 | 48050 | 48050 | 48050 | 0 |
| 352 | 20240513 | 152400 | 32054782250 | 48050 | 48050 | 48050 | 48050 | 0 |
| 353 | 20240513 | 152300 | 32054782250 | 48050 | 48050 | 48050 | 48050 | 0 |
| 354 | 20240513 | 152200 | 32054782250 | 48050 | 48050 | 48050 | 48050 | 0 |
| 355 | 20240513 | 152100 | 32054782250 | 48050 | 48050 | 48050 | 48050 | 0 |
| 356 | 20240513 | 152000 | 32054782250 | 48050 | 48050 | 48050 | 48050 | 0 |
| 357 | 20240513 | 151900 | 32054782250 | 48050 | 48000 | 48050 | 47950 | 1960 |
| 358 | 20240513 | 151800 | 31960701550 | 48000 | 48000 | 48050 | 47950 | 1006 |
| 359 | 20240513 | 151700 | 31912420350 | 48000 | 47900 | 48000 | 47900 | 1106 |
| 360 | 20240513 | 151600 | 31859357900 | 47950 | 47950 | 48000 | 47900 | 1245 |
| 361 | 20240513 | 151500 | 31799658450 | 47900 | 47900 | 47950 | 47900 | 332 |
| 362 | 20240513 | 151400 | 31783750750 | 47900 | 47900 | 47950 | 47800 | 787 |
| 363 | 20240513 | 151300 | 31746093300 | 47900 | 47950 | 48000 | 47850 | 2444 |
| 364 | 20240513 | 151200 | 31628937150 | 48000 | 48000 | 48050 | 47950 | 674 |
| 365 | 20240513 | 151100 | 31596590200 | 48050 | 48050 | 48050 | 48000 | 1328 |
| 366 | 20240513 | 151000 | 31532832500 | 48000 | 48000 | 48050 | 48000 | 690 |
| 367 | 20240513 | 150900 | 31499694950 | 48050 | 48050 | 48050 | 47950 | 738 |
| 368 | 20240513 | 150800 | 31464269400 | 47950 | 48000 | 48050 | 47950 | 1233 |
| 369 | 20240513 | 150700 | 31405097700 | 48050 | 48000 | 48050 | 48000 | 108 |
| 370 | 20240513 | 150600 | 31399909850 | 48000 | 48000 | 48000 | 47950 | 366 |
| 371 | 20240513 | 150500 | 31382344800 | 48000 | 48000 | 48050 | 48000 | 1775 |
| 372 | 20240513 | 150400 | 31297125950 | 47950 | 47950 | 48000 | 47900 | 535 |
| 373 | 20240513 | 150300 | 31271480200 | 47950 | 47950 | 47950 | 47900 | 604 |
| 374 | 20240513 | 150200 | 31242544400 | 47900 | 47950 | 48000 | 47900 | 1052 |
| 375 | 20240513 | 150100 | 31192134450 | 48000 | 48050 | 48050 | 47950 | 1419 |
| 376 | 20240513 | 150000 | 31124064900 | 48000 | 48050 | 48050 | 48000 | 240 |
| 377 | 20240513 | 145900 | 31112539050 | 48000 | 48050 | 48050 | 48000 | 323 |
| 378 | 20240513 | 145800 | 31097031650 | 48050 | 48000 | 48100 | 47950 | 330 |
| 379 | 20240513 | 145700 | 31081194450 | 48100 | 48100 | 48100 | 47950 | 807 |
| 380 | 20240513 | 145600 | 31042477300 | 48100 | 48150 | 48200 | 47950 | 3125 |
| 381 | 20240513 | 145500 | 30892388150 | 48150 | 48100 | 48150 | 48050 | 458 |
| 382 | 20240513 | 145400 | 30870353800 | 48100 | 48150 | 48150 | 48100 | 564 |
| 383 | 20240513 | 145300 | 30843221950 | 48150 | 48200 | 48200 | 48100 | 430 |
| 384 | 20240513 | 145200 | 30822517400 | 48150 | 48200 | 48250 | 48150 | 1294 |
| 385 | 20240513 | 145100 | 30760164400 | 48200 | 48150 | 48200 | 48150 | 205 |
| 386 | 20240513 | 145000 | 30750285400 | 48150 | 48200 | 48200 | 48150 | 299 |
| 387 | 20240513 | 144900 | 30735885550 | 48150 | 48300 | 48300 | 48150 | 835 |
| 388 | 20240513 | 144800 | 30695614700 | 48250 | 48250 | 48300 | 48250 | 359 |
| 389 | 20240513 | 144700 | 30678290950 | 48250 | 48250 | 48300 | 48250 | 805 |
| 390 | 20240513 | 144600 | 30639447700 | 48250 | 48300 | 48300 | 48250 | 94 |
| 391 | 20240513 | 144500 | 30634909250 | 48250 | 48300 | 48300 | 48200 | 1198 |
| 392 | 20240513 | 144400 | 30577122350 | 48300 | 48450 | 48450 | 48250 | 749 |
| 393 | 20240513 | 144300 | 30540920800 | 48450 | 48400 | 48450 | 48350 | 2344 |
| 394 | 20240513 | 144200 | 30427464600 | 48400 | 48350 | 48450 | 48350 | 1601 |
| 395 | 20240513 | 144100 | 30349980900 | 48400 | 48300 | 48400 | 48300 | 2031 |
| 396 | 20240513 | 144000 | 30251801600 | 48300 | 48300 | 48300 | 48250 | 315 |
| 397 | 20240513 | 143900 | 30236591850 | 48300 | 48300 | 48300 | 48200 | 503 |
| 398 | 20240513 | 143800 | 30212309100 | 48300 | 48300 | 48350 | 48300 | 1022 |
| 399 | 20240513 | 143700 | 30162941250 | 48300 | 48200 | 48300 | 48100 | 1288 |
| 400 | 20240513 | 143600 | 30100808950 | 48150 | 48100 | 48150 | 48100 | 625 |
| 401 | 20240513 | 143500 | 30070731450 | 48100 | 48100 | 48100 | 48050 | 390 |
| 402 | 20240513 | 143400 | 30051985700 | 48100 | 48050 | 48100 | 48050 | 177 |
| 403 | 20240513 | 143300 | 30043478450 | 48000 | 48100 | 48100 | 48000 | 1240 |
| 404 | 20240513 | 143200 | 29983940500 | 48100 | 48050 | 48100 | 48050 | 1263 |
| 405 | 20240513 | 143100 | 29923226600 | 48050 | 48050 | 48100 | 48050 | 397 |
| 406 | 20240513 | 143000 | 29904136500 | 48050 | 48050 | 48100 | 48050 | 102 |
| 407 | 20240513 | 142900 | 29899234100 | 48050 | 48000 | 48100 | 48000 | 223 |
| 408 | 20240513 | 142800 | 29888522500 | 48050 | 48200 | 48250 | 48050 | 2100 |
| 409 | 20240513 | 142700 | 29787478750 | 48200 | 48300 | 48300 | 48200 | 936 |
| 410 | 20240513 | 142600 | 29742326750 | 48250 | 48250 | 48300 | 48250 | 689 |
| 411 | 20240513 | 142500 | 29709076350 | 48250 | 48300 | 48300 | 48250 | 1061 |
| 412 | 20240513 | 142400 | 29657855450 | 48300 | 48250 | 48300 | 48250 | 1127 |
| 413 | 20240513 | 142300 | 29603437550 | 48250 | 48200 | 48250 | 48150 | 2956 |
| 414 | 20240513 | 142200 | 29460952550 | 48200 | 48050 | 48200 | 48000 | 2030 |
| 415 | 20240513 | 142100 | 29363231050 | 48050 | 48000 | 48050 | 47950 | 719 |
| 416 | 20240513 | 142000 | 29328700500 | 47950 | 47950 | 47950 | 47950 | 204 |
| 417 | 20240513 | 141900 | 29318918700 | 48000 | 47700 | 48150 | 47550 | 2948 |
| 418 | 20240513 | 141800 | 29178383950 | 47600 | 47950 | 48150 | 47600 | 8283 |
| 419 | 20240513 | 141700 | 28781958000 | 47950 | 48150 | 48200 | 47950 | 1672 |
| 420 | 20240513 | 141600 | 28701577800 | 48150 | 48200 | 48250 | 48150 | 1674 |
| 421 | 20240513 | 141500 | 28620886750 | 48200 | 48050 | 48200 | 48050 | 859 |
| 422 | 20240513 | 141400 | 28579541650 | 48050 | 47950 | 48100 | 47900 | 1218 |
| 423 | 20240513 | 141300 | 28521063250 | 47900 | 47800 | 47950 | 47800 | 273 |
| 424 | 20240513 | 141200 | 28508000250 | 47900 | 47700 | 47900 | 47700 | 812 |
| 425 | 20240513 | 141100 | 28469187200 | 47650 | 47650 | 47650 | 47650 | 92 |
| 426 | 20240513 | 141000 | 28464803400 | 47650 | 47750 | 47750 | 47650 | 295 |
| 427 | 20240513 | 140900 | 28450726650 | 47750 | 47850 | 47850 | 47700 | 976 |
| 428 | 20240513 | 140800 | 28404131450 | 47850 | 47800 | 47850 | 47800 | 226 |
| 429 | 20240513 | 140700 | 28393323050 | 47800 | 47800 | 47800 | 47700 | 85 |
| 430 | 20240513 | 140600 | 28389265150 | 47800 | 47800 | 47850 | 47800 | 430 |
| 431 | 20240513 | 140500 | 28368707750 | 47800 | 47750 | 47800 | 47650 | 286 |
| 432 | 20240513 | 140400 | 28355042100 | 47750 | 47650 | 47750 | 47600 | 364 |
| 433 | 20240513 | 140300 | 28337709750 | 47800 | 47750 | 47800 | 47600 | 312 |
| 434 | 20240513 | 140200 | 28322815400 | 47750 | 47650 | 47750 | 47550 | 438 |
| 435 | 20240513 | 140100 | 28301949700 | 47550 | 47650 | 47700 | 47550 | 1136 |
| 436 | 20240513 | 140000 | 28247899100 | 47700 | 47600 | 47700 | 47550 | 304 |
| 437 | 20240513 | 135900 | 28233412850 | 47550 | 47450 | 47700 | 47450 | 1799 |
| 438 | 20240513 | 135800 | 28147867150 | 47500 | 47700 | 47700 | 47450 | 3792 |
| 439 | 20240513 | 135700 | 27967586350 | 47650 | 47800 | 47900 | 47650 | 804 |
| 440 | 20240513 | 135600 | 27929184750 | 47800 | 47700 | 47800 | 47700 | 813 |
| 441 | 20240513 | 135500 | 27890403250 | 47900 | 47950 | 47950 | 47700 | 1857 |
| 442 | 20240513 | 135400 | 27801582650 | 47950 | 48000 | 48050 | 47900 | 482 |
| 443 | 20240513 | 135300 | 27778464050 | 48050 | 48050 | 48100 | 48000 | 105 |
| 444 | 20240513 | 135200 | 27773422000 | 48050 | 48050 | 48100 | 48000 | 384 |
| 445 | 20240513 | 135100 | 27754969750 | 48000 | 47900 | 48000 | 47900 | 745 |
| 446 | 20240513 | 135000 | 27719234200 | 47900 | 48000 | 48000 | 47900 | 682 |
| 447 | 20240513 | 134900 | 27686541600 | 48000 | 47950 | 48000 | 47950 | 55 |
| 448 | 20240513 | 134800 | 27683903100 | 47950 | 48050 | 48050 | 47950 | 844 |
| 449 | 20240513 | 134700 | 27643392450 | 48050 | 48050 | 48050 | 48000 | 293 |
| 450 | 20240513 | 134600 | 27629314100 | 48000 | 48000 | 48150 | 48000 | 806 |
| 451 | 20240513 | 134500 | 27590588450 | 48000 | 47900 | 48050 | 47900 | 800 |
| 452 | 20240513 | 134400 | 27552201750 | 47900 | 48250 | 48250 | 47850 | 5044 |
| 453 | 20240513 | 134300 | 27310057800 | 48250 | 48200 | 48300 | 48200 | 38 |
| 454 | 20240513 | 134200 | 27308225950 | 48150 | 48200 | 48300 | 48150 | 228 |
| 455 | 20240513 | 134100 | 27297241500 | 48300 | 48200 | 48300 | 48200 | 263 |
| 456 | 20240513 | 134000 | 27284563850 | 48200 | 48300 | 48300 | 48200 | 3785 |
| 457 | 20240513 | 133900 | 27102051250 | 48300 | 48400 | 48400 | 48300 | 593 |
| 458 | 20240513 | 133800 | 27073393950 | 48400 | 48550 | 48550 | 48350 | 365 |
| 459 | 20240513 | 133700 | 27055731400 | 48600 | 48300 | 48600 | 48300 | 41 |
| 460 | 20240513 | 133600 | 27053750800 | 48300 | 48500 | 48600 | 48300 | 1026 |
| 461 | 20240513 | 133500 | 27004118800 | 48450 | 48500 | 48600 | 48450 | 308 |
| 462 | 20240513 | 133400 | 26989182350 | 48500 | 48550 | 48600 | 48500 | 57 |
| 463 | 20240513 | 133300 | 26986414950 | 48550 | 48650 | 48650 | 48550 | 531 |
| 464 | 20240513 | 133200 | 26960629200 | 48650 | 48550 | 48650 | 48550 | 379 |
| 465 | 20240513 | 133100 | 26942208050 | 48550 | 48550 | 48600 | 48550 | 206 |
| 466 | 20240513 | 133000 | 26932206500 | 48450 | 48600 | 48600 | 48450 | 1638 |
| 467 | 20240513 | 132900 | 26852823300 | 48500 | 48600 | 48600 | 48500 | 177 |
| 468 | 20240513 | 132800 | 26844223200 | 48650 | 48600 | 48650 | 48550 | 670 |
| 469 | 20240513 | 132700 | 26811665150 | 48600 | 48600 | 48650 | 48600 | 166 |
| 470 | 20240513 | 132600 | 26803597400 | 48600 | 48400 | 48650 | 48400 | 1599 |
| 471 | 20240513 | 132500 | 26726077600 | 48450 | 48400 | 48500 | 48250 | 1071 |
| 472 | 20240513 | 132400 | 26674241500 | 48450 | 48200 | 48450 | 48200 | 335 |
| 473 | 20240513 | 132300 | 26658051150 | 48200 | 48250 | 48250 | 48150 | 1046 |
| 474 | 20240513 | 132200 | 26607649750 | 48200 | 48400 | 48450 | 48200 | 1822 |
| 475 | 20240513 | 132100 | 26519653750 | 48450 | 48400 | 48450 | 48400 | 275 |
| 476 | 20240513 | 132000 | 26506343250 | 48400 | 48500 | 48600 | 48400 | 813 |
| 477 | 20240513 | 131900 | 26466930700 | 48500 | 48550 | 48550 | 48450 | 792 |
| 478 | 20240513 | 131800 | 26428513500 | 48500 | 48600 | 48600 | 48500 | 1087 |
| 479 | 20240513 | 131700 | 26375765400 | 48600 | 48550 | 48600 | 48550 | 548 |
| 480 | 20240513 | 131600 | 26349153800 | 48550 | 48550 | 48600 | 48550 | 429 |
| 481 | 20240513 | 131500 | 26328306850 | 48550 | 48550 | 48600 | 48500 | 467 |
| 482 | 20240513 | 131400 | 26305633200 | 48450 | 48400 | 48550 | 48400 | 373 |
| 483 | 20240513 | 131300 | 26287554350 | 48400 | 48300 | 48600 | 48300 | 1675 |
| 484 | 20240513 | 131200 | 26206405150 | 48300 | 48350 | 48500 | 48300 | 832 |
| 485 | 20240513 | 131100 | 26166184300 | 48250 | 48300 | 48400 | 48250 | 964 |
| 486 | 20240513 | 131000 | 26119643000 | 48250 | 48250 | 48400 | 48250 | 1111 |
| 487 | 20240513 | 130900 | 26065949400 | 48250 | 48300 | 48300 | 48250 | 705 |
| 488 | 20240513 | 130800 | 26031918750 | 48250 | 48450 | 48450 | 48250 | 2961 |
| 489 | 20240513 | 130700 | 25888812200 | 48450 | 48600 | 48600 | 48450 | 1280 |
| 490 | 20240513 | 130600 | 25826697000 | 48600 | 48650 | 48850 | 48550 | 665 |
| 491 | 20240513 | 130500 | 25794374050 | 48650 | 48650 | 48850 | 48600 | 596 |
| 492 | 20240513 | 130400 | 25765378200 | 48650 | 48800 | 48800 | 48650 | 292 |
| 493 | 20240513 | 130300 | 25751165250 | 48750 | 48450 | 48750 | 48450 | 611 |
| 494 | 20240513 | 130200 | 25721463750 | 48450 | 48600 | 48600 | 48450 | 449 |
| 495 | 20240513 | 130100 | 25699688300 | 48450 | 48500 | 48650 | 48400 | 2126 |
| 496 | 20240513 | 130000 | 25596582750 | 48500 | 48650 | 48650 | 48500 | 2480 |
| 497 | 20240513 | 125900 | 25476167000 | 48650 | 48750 | 48900 | 48650 | 973 |
| 498 | 20240513 | 125800 | 25428763050 | 48750 | 48800 | 48900 | 48750 | 193 |
| 499 | 20240513 | 125700 | 25419343650 | 48800 | 48850 | 48950 | 48750 | 604 |
| 500 | 20240513 | 125600 | 25389831550 | 48850 | 48750 | 49000 | 48700 | 371 |
| 501 | 20240513 | 125500 | 25371719150 | 48700 | 48700 | 48750 | 48600 | 1530 |
| 502 | 20240513 | 125400 | 25297310250 | 48650 | 48700 | 48750 | 48650 | 1727 |
| 503 | 20240513 | 125300 | 25213211000 | 48700 | 48800 | 48800 | 48700 | 1158 |
| 504 | 20240513 | 125200 | 25156768750 | 48800 | 48800 | 48850 | 48750 | 875 |
| 505 | 20240513 | 125100 | 25114077250 | 48800 | 49050 | 49050 | 48800 | 2559 |
| 506 | 20240513 | 125000 | 24988872450 | 49100 | 49100 | 49150 | 49050 | 1378 |
| 507 | 20240513 | 124900 | 24921200750 | 49100 | 49150 | 49200 | 49100 | 1151 |
| 508 | 20240513 | 124800 | 24864652250 | 49100 | 49100 | 49150 | 49100 | 245 |
| 509 | 20240513 | 124700 | 24852615600 | 49150 | 49200 | 49250 | 49150 | 704 |
| 510 | 20240513 | 124600 | 24817996700 | 49200 | 49250 | 49350 | 49200 | 1183 |
| 511 | 20240513 | 124500 | 24759705800 | 49300 | 49300 | 49350 | 49250 | 356 |
| 512 | 20240513 | 124400 | 24742159800 | 49300 | 49200 | 49300 | 49200 | 509 |
| 513 | 20240513 | 124300 | 24717084850 | 49200 | 49150 | 49350 | 49150 | 2883 |
| 514 | 20240513 | 124200 | 24575073650 | 49150 | 49100 | 49200 | 49100 | 255 |
| 515 | 20240513 | 124100 | 24562540700 | 49100 | 49200 | 49250 | 49100 | 533 |
| 516 | 20240513 | 124000 | 24536343000 | 49250 | 49200 | 49300 | 49200 | 367 |
| 517 | 20240513 | 123900 | 24518272850 | 49200 | 49250 | 49350 | 49150 | 1623 |
| 518 | 20240513 | 123800 | 24438330100 | 49300 | 49200 | 49300 | 49100 | 972 |
| 519 | 20240513 | 123700 | 24390473250 | 49200 | 49250 | 49300 | 49150 | 966 |
| 520 | 20240513 | 123600 | 24342906400 | 49300 | 49000 | 49300 | 49000 | 1779 |
| 521 | 20240513 | 123500 | 24255469900 | 49000 | 49050 | 49100 | 49000 | 455 |
| 522 | 20240513 | 123400 | 24233155200 | 49000 | 49000 | 49050 | 48850 | 244 |
| 523 | 20240513 | 123300 | 24221193700 | 48850 | 49000 | 49050 | 48800 | 279 |
| 524 | 20240513 | 123200 | 24207542850 | 49050 | 48850 | 49050 | 48700 | 711 |
| 525 | 20240513 | 123100 | 24172807850 | 48850 | 48850 | 48900 | 48700 | 2192 |
| 526 | 20240513 | 123000 | 24065980850 | 48900 | 48800 | 48900 | 48750 | 651 |
| 527 | 20240513 | 122900 | 24034204900 | 48800 | 48850 | 48950 | 48800 | 973 |
| 528 | 20240513 | 122800 | 23986661600 | 48800 | 48900 | 48900 | 48800 | 703 |
| 529 | 20240513 | 122700 | 23952327200 | 48900 | 49050 | 49100 | 48900 | 576 |
| 530 | 20240513 | 122600 | 23924103250 | 49100 | 49050 | 49150 | 49000 | 859 |
| 531 | 20240513 | 122500 | 23881971600 | 49100 | 49150 | 49150 | 49000 | 114 |
| 532 | 20240513 | 122400 | 23876379000 | 49150 | 49050 | 49150 | 49000 | 148 |
| 533 | 20240513 | 122300 | 23869123450 | 49000 | 49150 | 49150 | 49000 | 267 |
| 534 | 20240513 | 122200 | 23856028000 | 49050 | 49050 | 49200 | 49050 | 598 |
| 535 | 20240513 | 122100 | 23826666650 | 49200 | 49050 | 49200 | 49000 | 963 |
| 536 | 20240513 | 122000 | 23779378700 | 49050 | 48750 | 49050 | 48750 | 1090 |
| 537 | 20240513 | 121900 | 23726044350 | 48950 | 48850 | 49000 | 48700 | 1527 |
| 538 | 20240513 | 121800 | 23651394600 | 48900 | 48800 | 48900 | 48700 | 1128 |
| 539 | 20240513 | 121700 | 23596409950 | 48800 | 48950 | 48950 | 48750 | 505 |
| 540 | 20240513 | 121600 | 23571764100 | 48950 | 48850 | 48950 | 48700 | 656 |
| 541 | 20240513 | 121500 | 23539729500 | 48900 | 48900 | 48950 | 48700 | 2232 |
| 542 | 20240513 | 121400 | 23430825200 | 48950 | 49050 | 49100 | 48900 | 889 |
| 543 | 20240513 | 121300 | 23387282600 | 49000 | 49100 | 49100 | 49000 | 801 |
| 544 | 20240513 | 121200 | 23347981900 | 49100 | 49200 | 49200 | 49050 | 1937 |
| 545 | 20240513 | 121100 | 23252846550 | 49200 | 49050 | 49200 | 49050 | 886 |
| 546 | 20240513 | 121000 | 23209322000 | 49100 | 49100 | 49150 | 49000 | 844 |
| 547 | 20240513 | 120900 | 23167900550 | 48900 | 48850 | 49100 | 48800 | 2549 |
| 548 | 20240513 | 120800 | 23043219050 | 48850 | 48800 | 48950 | 48750 | 501 |
| 549 | 20240513 | 120700 | 23018741650 | 48800 | 48950 | 48950 | 48700 | 1132 |
| 550 | 20240513 | 120600 | 22963552150 | 48750 | 48750 | 48950 | 48750 | 1091 |
| 551 | 20240513 | 120500 | 22910326000 | 48750 | 49000 | 49000 | 48700 | 5314 |
| 552 | 20240513 | 120400 | 22650881850 | 49000 | 49000 | 49100 | 48950 | 1244 |
| 553 | 20240513 | 120300 | 22589918900 | 49000 | 49250 | 49250 | 48950 | 3603 |
| 554 | 20240513 | 120200 | 22413188100 | 49200 | 49350 | 49400 | 49100 | 2544 |
| 555 | 20240513 | 120100 | 22287933000 | 49400 | 49450 | 49450 | 49300 | 1764 |
| 556 | 20240513 | 120000 | 22200833850 | 49450 | 49500 | 49500 | 49350 | 3223 |
| 557 | 20240513 | 115900 | 22041541400 | 49500 | 49350 | 49500 | 49200 | 1978 |
| 558 | 20240513 | 115800 | 21943990350 | 49300 | 49550 | 49550 | 49100 | 4191 |
| 559 | 20240513 | 115700 | 21737179400 | 49550 | 49550 | 49700 | 49450 | 8314 |
| 560 | 20240513 | 115600 | 21324823950 | 49550 | 49250 | 49650 | 49250 | 8923 |
| 561 | 20240513 | 115500 | 20883503000 | 49250 | 49050 | 49250 | 49050 | 1538 |
| 562 | 20240513 | 115400 | 20807874900 | 49100 | 49200 | 49300 | 49050 | 2832 |
| 563 | 20240513 | 115300 | 20668721200 | 49250 | 49400 | 49400 | 49200 | 5584 |
| 564 | 20240513 | 115200 | 20393431700 | 49300 | 49250 | 49500 | 49250 | 7404 |
| 565 | 20240513 | 115100 | 20027608600 | 49250 | 49250 | 49300 | 49100 | 3402 |
| 566 | 20240513 | 115000 | 19860199600 | 49200 | 49150 | 49350 | 49150 | 5368 |
| 567 | 20240513 | 114900 | 19595859850 | 49100 | 48900 | 49100 | 48900 | 1158 |
| 568 | 20240513 | 114800 | 19539080550 | 48900 | 48900 | 48900 | 48750 | 1112 |
| 569 | 20240513 | 114700 | 19484829050 | 48950 | 49100 | 49100 | 48900 | 4042 |
| 570 | 20240513 | 114600 | 19286743700 | 49100 | 48850 | 49100 | 48800 | 6268 |
| 571 | 20240513 | 114500 | 18979889650 | 48850 | 48900 | 48950 | 48850 | 1448 |
| 572 | 20240513 | 114400 | 18909093050 | 48900 | 48850 | 48950 | 48800 | 1610 |
| 573 | 20240513 | 114300 | 18830361100 | 48800 | 48650 | 48800 | 48650 | 789 |
| 574 | 20240513 | 114200 | 18791918750 | 48700 | 48650 | 48700 | 48650 | 386 |
| 575 | 20240513 | 114100 | 18773123000 | 48600 | 48450 | 48650 | 48400 | 987 |
| 576 | 20240513 | 114000 | 18725258950 | 48450 | 48450 | 48550 | 48450 | 871 |
| 577 | 20240513 | 113900 | 18683025150 | 48450 | 48550 | 48550 | 48450 | 1480 |
| 578 | 20240513 | 113800 | 18611290200 | 48550 | 48600 | 48650 | 48400 | 1468 |
| 579 | 20240513 | 113700 | 18540039050 | 48600 | 48650 | 48700 | 48600 | 473 |
| 580 | 20240513 | 113600 | 18517032900 | 48650 | 48600 | 48750 | 48600 | 183 |
| 581 | 20240513 | 113500 | 18508128200 | 48600 | 48800 | 48800 | 48600 | 1741 |
| 582 | 20240513 | 113400 | 18423337300 | 48750 | 48750 | 48800 | 48650 | 500 |
| 583 | 20240513 | 113300 | 18398960850 | 48800 | 48850 | 48850 | 48650 | 539 |
| 584 | 20240513 | 113200 | 18372693550 | 48750 | 48900 | 48900 | 48750 | 1769 |
| 585 | 20240513 | 113100 | 18286326800 | 48900 | 48700 | 48900 | 48600 | 2428 |
| 586 | 20240513 | 113000 | 18167873750 | 48700 | 48600 | 48700 | 48600 | 706 |
| 587 | 20240513 | 112900 | 18133527650 | 48600 | 48500 | 48600 | 48300 | 1493 |
| 588 | 20240513 | 112800 | 18061194250 | 48300 | 48300 | 48500 | 48250 | 1312 |
| 589 | 20240513 | 112700 | 17997772650 | 48300 | 48550 | 48550 | 48300 | 718 |
| 590 | 20240513 | 112600 | 17963039700 | 48550 | 48600 | 48600 | 48400 | 1778 |
| 591 | 20240513 | 112500 | 17876840250 | 48600 | 48650 | 48650 | 48600 | 653 |
| 592 | 20240513 | 112400 | 17845094500 | 48650 | 48650 | 48650 | 48600 | 1113 |
| 593 | 20240513 | 112300 | 17790987150 | 48650 | 48600 | 48650 | 48600 | 1064 |
| 594 | 20240513 | 112200 | 17739226900 | 48600 | 48550 | 48600 | 48500 | 1563 |
| 595 | 20240513 | 112100 | 17663346700 | 48500 | 48450 | 48500 | 48200 | 2357 |
| 596 | 20240513 | 112000 | 17549332300 | 48450 | 48700 | 48700 | 48150 | 5646 |
| 597 | 20240513 | 111900 | 17275944650 | 48600 | 49000 | 49000 | 48500 | 5105 |
| 598 | 20240513 | 111800 | 17027281550 | 49000 | 49100 | 49150 | 48900 | 3828 |
| 599 | 20240513 | 111700 | 16839481850 | 49150 | 48950 | 49200 | 48900 | 2387 |
| 600 | 20240513 | 111600 | 16722395700 | 48950 | 48900 | 48950 | 48850 | 1437 |
| 601 | 20240513 | 111500 | 16652130200 | 48900 | 49000 | 49150 | 48850 | 6408 |
| 602 | 20240513 | 111400 | 16338062300 | 49000 | 48600 | 49050 | 48400 | 6180 |
| 603 | 20240513 | 111300 | 16037145150 | 48500 | 49050 | 49150 | 48500 | 9106 |
| 604 | 20240513 | 111200 | 15592527400 | 49100 | 49250 | 49250 | 48850 | 11260 |
| 605 | 20240513 | 111100 | 15040653350 | 49200 | 49100 | 49500 | 48950 | 19801 |
| 606 | 20240513 | 111000 | 14066127100 | 49100 | 48700 | 49200 | 48700 | 10449 |
| 607 | 20240513 | 110900 | 13553814000 | 48850 | 49350 | 49400 | 48700 | 17846 |
| 608 | 20240513 | 110800 | 12677418600 | 49350 | 48200 | 49400 | 48150 | 32815 |
| 609 | 20240513 | 110700 | 11074714050 | 48200 | 47600 | 48200 | 47600 | 4625 |
| 610 | 20240513 | 110600 | 10853099050 | 47600 | 47650 | 47650 | 47600 | 91 |
| 611 | 20240513 | 110500 | 10848766900 | 47550 | 47650 | 47650 | 47500 | 240 |
| 612 | 20240513 | 110400 | 10837348300 | 47650 | 47550 | 47650 | 47500 | 172 |
| 613 | 20240513 | 110300 | 10829165200 | 47550 | 47550 | 47600 | 47550 | 296 |
| 614 | 20240513 | 110200 | 10815089300 | 47650 | 47650 | 47650 | 47600 | 108 |
| 615 | 20240513 | 110100 | 10809944300 | 47650 | 47600 | 47650 | 47550 | 491 |
| 616 | 20240513 | 110000 | 10786554600 | 47550 | 47500 | 47550 | 47450 | 373 |
| 617 | 20240513 | 105900 | 10768833450 | 47450 | 47250 | 47450 | 47200 | 688 |
| 618 | 20240513 | 105800 | 10736260800 | 47300 | 47200 | 47300 | 47200 | 307 |
| 619 | 20240513 | 105700 | 10721758300 | 47200 | 47250 | 47250 | 47200 | 960 |
| 620 | 20240513 | 105600 | 10676422400 | 47250 | 47250 | 47300 | 47250 | 604 |
| 621 | 20240513 | 105500 | 10647873300 | 47300 | 47300 | 47300 | 47250 | 129 |
| 622 | 20240513 | 105400 | 10641771950 | 47300 | 47300 | 47350 | 47300 | 952 |
| 623 | 20240513 | 105300 | 10596741350 | 47300 | 47400 | 47400 | 47300 | 872 |
| 624 | 20240513 | 105200 | 10555457300 | 47400 | 47500 | 47500 | 47400 | 681 |
| 625 | 20240513 | 105100 | 10523169200 | 47500 | 47500 | 47550 | 47450 | 613 |
| 626 | 20240513 | 105000 | 10494069850 | 47500 | 47550 | 47550 | 47500 | 224 |
| 627 | 20240513 | 104900 | 10483426000 | 47550 | 47550 | 47550 | 47550 | 205 |
| 628 | 20240513 | 104800 | 10473678250 | 47550 | 47500 | 47550 | 47500 | 11 |
| 629 | 20240513 | 104700 | 10473155700 | 47550 | 47550 | 47550 | 47500 | 166 |
| 630 | 20240513 | 104600 | 10465267500 | 47550 | 47650 | 47650 | 47550 | 1191 |
| 631 | 20240513 | 104500 | 10408623150 | 47650 | 47700 | 47700 | 47650 | 58 |
| 632 | 20240513 | 104400 | 10405858450 | 47700 | 47700 | 47700 | 47550 | 744 |
| 633 | 20240513 | 104300 | 10370446050 | 47750 | 47700 | 47750 | 47700 | 132 |
| 634 | 20240513 | 104200 | 10364149450 | 47700 | 47700 | 47700 | 47700 | 89 |
| 635 | 20240513 | 104100 | 10359904150 | 47700 | 47850 | 47850 | 47700 | 324 |
| 636 | 20240513 | 104000 | 10344418200 | 47850 | 47850 | 47850 | 47850 | 120 |
| 637 | 20240513 | 103900 | 10338676200 | 47900 | 47800 | 47900 | 47800 | 651 |
| 638 | 20240513 | 103800 | 10307499600 | 47800 | 47650 | 47800 | 47550 | 975 |
| 639 | 20240513 | 103700 | 10260967550 | 47650 | 47750 | 47750 | 47500 | 359 |
| 640 | 20240513 | 103600 | 10243863500 | 47750 | 47650 | 47750 | 47600 | 465 |
| 641 | 20240513 | 103500 | 10221714100 | 47700 | 47450 | 47700 | 47450 | 292 |
| 642 | 20240513 | 103400 | 10207820400 | 47450 | 47400 | 47450 | 47350 | 305 |
| 643 | 20240513 | 103300 | 10193368300 | 47400 | 47500 | 47550 | 47400 | 220 |
| 644 | 20240513 | 103200 | 10182922700 | 47400 | 47400 | 47450 | 47400 | 419 |
| 645 | 20240513 | 103100 | 10163056150 | 47400 | 47550 | 47600 | 47400 | 620 |
| 646 | 20240513 | 103000 | 10133647700 | 47450 | 47500 | 47600 | 47450 | 678 |
| 647 | 20240513 | 102900 | 10101458700 | 47500 | 47600 | 47600 | 47500 | 498 |
| 648 | 20240513 | 102800 | 10077778950 | 47600 | 47700 | 47800 | 47600 | 137 |
| 649 | 20240513 | 102700 | 10071246500 | 47750 | 47650 | 47750 | 47500 | 563 |
| 650 | 20240513 | 102600 | 10044432150 | 47600 | 47450 | 47600 | 47350 | 1651 |
| 651 | 20240513 | 102500 | 9966109100 | 47500 | 47500 | 47600 | 47450 | 961 |
| 652 | 20240513 | 102400 | 9920482100 | 47500 | 47600 | 47650 | 47500 | 1530 |
| 653 | 20240513 | 102300 | 9847755700 | 47650 | 47750 | 47850 | 47650 | 1171 |
| 654 | 20240513 | 102200 | 9791897850 | 47800 | 47850 | 47850 | 47800 | 610 |
| 655 | 20240513 | 102100 | 9762734350 | 47850 | 48000 | 48000 | 47850 | 137 |
| 656 | 20240513 | 102000 | 9756177350 | 47850 | 48100 | 48150 | 47850 | 1238 |
| 657 | 20240513 | 101900 | 9696731150 | 48050 | 47750 | 48100 | 47750 | 1928 |
| 658 | 20240513 | 101800 | 9604375100 | 47700 | 47800 | 47850 | 47700 | 996 |
| 659 | 20240513 | 101700 | 9556804900 | 47750 | 47800 | 47850 | 47700 | 2956 |
| 660 | 20240513 | 101600 | 9415609650 | 47800 | 47800 | 47900 | 47750 | 1182 |
| 661 | 20240513 | 101500 | 9359113800 | 47800 | 48100 | 48150 | 47800 | 3297 |
| 662 | 20240513 | 101400 | 9201017400 | 48150 | 48050 | 48150 | 48050 | 525 |
| 663 | 20240513 | 101300 | 9175763900 | 48050 | 48100 | 48150 | 48000 | 1941 |
| 664 | 20240513 | 101200 | 9082417850 | 48150 | 48250 | 48400 | 48100 | 4846 |
| 665 | 20240513 | 101100 | 8848544150 | 48250 | 48200 | 48450 | 48100 | 8653 |
| 666 | 20240513 | 101000 | 8430549000 | 48200 | 48100 | 48300 | 48100 | 5668 |
| 667 | 20240513 | 100900 | 8157291750 | 48100 | 47850 | 48100 | 47850 | 3679 |
| 668 | 20240513 | 100800 | 7980767850 | 47850 | 48000 | 48000 | 47800 | 1500 |
| 669 | 20240513 | 100700 | 7908837700 | 48000 | 47800 | 48000 | 47800 | 6250 |
| 670 | 20240513 | 100600 | 7609402850 | 47800 | 47650 | 47850 | 47600 | 2533 |
| 671 | 20240513 | 100500 | 7488425950 | 47600 | 47400 | 47600 | 47400 | 910 |
| 672 | 20240513 | 100400 | 7445242950 | 47400 | 47700 | 47700 | 47400 | 931 |
| 673 | 20240513 | 100300 | 7401008750 | 47650 | 47750 | 47750 | 47650 | 372 |
| 674 | 20240513 | 100200 | 7383277750 | 47700 | 47750 | 47750 | 47650 | 536 |
| 675 | 20240513 | 100100 | 7357702650 | 47750 | 47700 | 47750 | 47700 | 598 |
| 676 | 20240513 | 100000 | 7329151800 | 47750 | 47750 | 47800 | 47700 | 2077 |
| 677 | 20240513 | 095900 | 7229930850 | 47700 | 47450 | 47700 | 47400 | 1957 |
| 678 | 20240513 | 095800 | 7136861850 | 47450 | 47600 | 47600 | 47450 | 555 |
| 679 | 20240513 | 095700 | 7110482000 | 47600 | 47500 | 47650 | 47500 | 283 |
| 680 | 20240513 | 095600 | 7097001550 | 47650 | 47450 | 47650 | 47400 | 1148 |
| 681 | 20240513 | 095500 | 7042419400 | 47450 | 47550 | 47550 | 47450 | 607 |
| 682 | 20240513 | 095400 | 7013593350 | 47550 | 47650 | 47650 | 47550 | 1663 |
| 683 | 20240513 | 095300 | 6934431900 | 47650 | 47700 | 47750 | 47650 | 1068 |
| 684 | 20240513 | 095200 | 6883505100 | 47750 | 47700 | 47750 | 47700 | 1334 |
| 685 | 20240513 | 095100 | 6819835150 | 47700 | 47700 | 47700 | 47650 | 954 |
| 686 | 20240513 | 095000 | 6774341850 | 47700 | 47600 | 47700 | 47600 | 694 |
| 687 | 20240513 | 094900 | 6741254650 | 47600 | 47500 | 47700 | 47400 | 1560 |
| 688 | 20240513 | 094800 | 6667063900 | 47500 | 47500 | 47550 | 47450 | 343 |
| 689 | 20240513 | 094700 | 6650770600 | 47550 | 47550 | 47600 | 47500 | 447 |
| 690 | 20240513 | 094600 | 6629509850 | 47550 | 47600 | 47650 | 47550 | 1825 |
| 691 | 20240513 | 094500 | 6542664750 | 47550 | 47400 | 47550 | 47250 | 1513 |
| 692 | 20240513 | 094400 | 6470936650 | 47200 | 47500 | 47500 | 47200 | 1284 |
| 693 | 20240513 | 094300 | 6410131750 | 47450 | 47200 | 47500 | 47150 | 4134 |
| 694 | 20240513 | 094200 | 6214456700 | 47300 | 47250 | 47300 | 47200 | 274 |
| 695 | 20240513 | 094100 | 6201509950 | 47300 | 47250 | 47300 | 47150 | 116 |
| 696 | 20240513 | 094000 | 6196035650 | 47150 | 47100 | 47250 | 47000 | 1263 |
| 697 | 20240513 | 093900 | 6136515400 | 47100 | 47050 | 47150 | 47050 | 444 |
| 698 | 20240513 | 093800 | 6115606150 | 47100 | 47150 | 47350 | 47100 | 1161 |
| 699 | 20240513 | 093700 | 6060886900 | 47150 | 47300 | 47300 | 47150 | 793 |
| 700 | 20240513 | 093600 | 6023431750 | 47300 | 47350 | 47400 | 47300 | 960 |
| 701 | 20240513 | 093500 | 5977978350 | 47400 | 47300 | 47400 | 47300 | 210 |
| 702 | 20240513 | 093400 | 5968038550 | 47300 | 47300 | 47300 | 47250 | 327 |
| 703 | 20240513 | 093300 | 5952573550 | 47300 | 47450 | 47500 | 47250 | 1423 |
| 704 | 20240513 | 093200 | 5885193800 | 47500 | 47550 | 47600 | 47450 | 731 |
| 705 | 20240513 | 093100 | 5850451100 | 47550 | 47800 | 47800 | 47550 | 2674 |
| 706 | 20240513 | 093000 | 5722951250 | 47800 | 47500 | 47900 | 47450 | 4428 |
| 707 | 20240513 | 092900 | 5511505200 | 47450 | 47550 | 47700 | 47450 | 2403 |
| 708 | 20240513 | 092800 | 5397184850 | 47550 | 47700 | 47700 | 47450 | 1875 |
| 709 | 20240513 | 092700 | 5308000850 | 47700 | 47450 | 47750 | 47450 | 3818 |
| 710 | 20240513 | 092600 | 5126117750 | 47500 | 47600 | 47600 | 47350 | 2187 |
| 711 | 20240513 | 092500 | 5022175100 | 47500 | 47200 | 47600 | 47200 | 3081 |
| 712 | 20240513 | 092400 | 4876126700 | 47200 | 47400 | 47400 | 47150 | 2418 |
| 713 | 20240513 | 092300 | 4761835000 | 47400 | 47350 | 47500 | 47300 | 5240 |
| 714 | 20240513 | 092200 | 4513231150 | 47300 | 47400 | 47550 | 47300 | 6238 |
| 715 | 20240513 | 092100 | 4217472250 | 47450 | 47200 | 47450 | 46900 | 7672 |
| 716 | 20240513 | 092000 | 3855230350 | 47200 | 46350 | 47350 | 46350 | 11074 |
| 717 | 20240513 | 091900 | 3334671700 | 46450 | 45900 | 46500 | 45900 | 2447 |
| 718 | 20240513 | 091800 | 3222009800 | 46000 | 46000 | 46000 | 45800 | 1574 |
| 719 | 20240513 | 091700 | 3149743650 | 46000 | 46100 | 46100 | 45950 | 3246 |
| 720 | 20240513 | 091600 | 3000426850 | 46100 | 46350 | 46350 | 46000 | 4609 |
| 721 | 20240513 | 091500 | 2788080750 | 46300 | 46350 | 46400 | 46150 | 663 |
| 722 | 20240513 | 091400 | 2757424600 | 46150 | 46100 | 46250 | 46050 | 1597 |
| 723 | 20240513 | 091300 | 2683805800 | 46100 | 46100 | 46200 | 46100 | 1509 |
| 724 | 20240513 | 091200 | 2614220200 | 46150 | 46200 | 46250 | 46100 | 953 |
| 725 | 20240513 | 091100 | 2570205300 | 46200 | 46250 | 46300 | 46000 | 3635 |
| 726 | 20240513 | 091000 | 2402595050 | 46250 | 46300 | 46350 | 46250 | 1780 |
| 727 | 20240513 | 090900 | 2320197150 | 46250 | 46600 | 46600 | 46200 | 4751 |
| 728 | 20240513 | 090800 | 2099892850 | 46600 | 46800 | 46800 | 46550 | 3484 |
| 729 | 20240513 | 090700 | 1937242200 | 46750 | 46900 | 46950 | 46700 | 3298 |
| 730 | 20240513 | 090600 | 1783017550 | 46900 | 46950 | 46950 | 46900 | 4505 |
| 731 | 20240513 | 090500 | 1571664950 | 46950 | 47250 | 47250 | 46950 | 8114 |
| 732 | 20240513 | 090400 | 1189773100 | 47250 | 47350 | 47450 | 47250 | 2308 |
| 733 | 20240513 | 090300 | 1080553000 | 47350 | 47100 | 47400 | 47100 | 1951 |
| 734 | 20240513 | 090200 | 988259650 | 47100 | 47050 | 47150 | 47000 | 1658 |
| 735 | 20240513 | 090100 | 910213300 | 47050 | 47400 | 47500 | 47000 | 5332 |
| 736 | 20240513 | 090000 | 658718950 | 47350 | 47500 | 47650 | 47150 | 13411 |