35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 200200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 3625 |
| 3 | 20240503 | 200100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240503 | 200000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240503 | 195900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240503 | 195800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240503 | 195700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240503 | 195600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240503 | 195500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240503 | 195400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240503 | 195300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240503 | 195200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240503 | 195100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240503 | 195000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240503 | 194900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240503 | 194800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240503 | 194700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240503 | 194600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240503 | 194500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240503 | 194400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240503 | 194300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240503 | 194200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240503 | 194100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240503 | 194000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240503 | 193900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240503 | 193800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240503 | 193700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240503 | 193600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240503 | 193500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240503 | 193400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240503 | 193300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240503 | 193200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 3625 |
| 33 | 20240503 | 193100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240503 | 193000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240503 | 192900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240503 | 192800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240503 | 192700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240503 | 192600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240503 | 192500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240503 | 192400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240503 | 192300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240503 | 192200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240503 | 192100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240503 | 192000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240503 | 191900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240503 | 191800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240503 | 191700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240503 | 191600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240503 | 191500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240503 | 191400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240503 | 191300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240503 | 191200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240503 | 191100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240503 | 191000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240503 | 190900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240503 | 190800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240503 | 190700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240503 | 190600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240503 | 190500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240503 | 190400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240503 | 190300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240503 | 190200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 3625 |
| 63 | 20240503 | 190100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240503 | 190000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240503 | 185900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240503 | 185800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240503 | 185700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240503 | 185600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240503 | 185500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240503 | 185400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240503 | 185300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240503 | 185200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240503 | 185100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240503 | 185000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240503 | 184900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240503 | 184800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240503 | 184700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240503 | 184600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240503 | 184500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240503 | 184400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240503 | 184300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240503 | 184200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240503 | 184100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240503 | 184000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240503 | 183900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240503 | 183800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240503 | 183700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240503 | 183600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240503 | 183500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240503 | 183400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240503 | 183300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240503 | 183200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 3625 |
| 93 | 20240503 | 183100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240503 | 183000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240503 | 182900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240503 | 182800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240503 | 182700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240503 | 182600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240503 | 182500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240503 | 182400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240503 | 182300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240503 | 182200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240503 | 182100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240503 | 182000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240503 | 181900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240503 | 181800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240503 | 181700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240503 | 181600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240503 | 181500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240503 | 181400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240503 | 181300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240503 | 181200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240503 | 181100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240503 | 181000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240503 | 180900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240503 | 180800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240503 | 180700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240503 | 180600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240503 | 180500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240503 | 180400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240503 | 180300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240503 | 180200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 3625 |
| 123 | 20240503 | 180100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240503 | 180000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240503 | 175900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240503 | 175800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240503 | 175700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240503 | 175600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240503 | 175500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240503 | 175400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240503 | 175300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240503 | 175200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240503 | 175100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240503 | 175000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240503 | 174900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240503 | 174800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240503 | 174700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240503 | 174600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240503 | 174500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240503 | 174400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240503 | 174300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240503 | 174200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240503 | 174100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240503 | 174000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240503 | 173900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240503 | 173800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240503 | 173700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240503 | 173600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240503 | 173500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240503 | 173400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240503 | 173300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240503 | 173200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 3625 |
| 153 | 20240503 | 173100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240503 | 173000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240503 | 172900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240503 | 172800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240503 | 172700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240503 | 172600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240503 | 172500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240503 | 172400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240503 | 172300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240503 | 172200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240503 | 172100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240503 | 172000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240503 | 171900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240503 | 171800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240503 | 171700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240503 | 171600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240503 | 171500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240503 | 171400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240503 | 171300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240503 | 171200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240503 | 171100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240503 | 171000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240503 | 170900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240503 | 170800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240503 | 170700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240503 | 170600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240503 | 170500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240503 | 170400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240503 | 170300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240503 | 170200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 3625 |
| 183 | 20240503 | 170100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240503 | 170000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240503 | 165900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240503 | 165800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240503 | 165700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240503 | 165600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240503 | 165500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240503 | 165400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240503 | 165300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240503 | 165200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240503 | 165100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240503 | 165000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240503 | 164900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240503 | 164800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240503 | 164700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240503 | 164600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240503 | 164500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240503 | 164400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240503 | 164300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240503 | 164200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240503 | 164100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240503 | 164000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240503 | 163900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20240503 | 163800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20240503 | 163700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20240503 | 163600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20240503 | 163500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20240503 | 163400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20240503 | 163300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20240503 | 163200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 3625 |
| 213 | 20240503 | 163100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20240503 | 163000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20240503 | 162900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20240503 | 162800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20240503 | 162700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20240503 | 162600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20240503 | 162500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20240503 | 162400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20240503 | 162300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20240503 | 162200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20240503 | 162100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20240503 | 162000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20240503 | 161900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20240503 | 161800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20240503 | 161700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20240503 | 161600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20240503 | 161500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20240503 | 161400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20240503 | 161300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20240503 | 161200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20240503 | 161100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20240503 | 161000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20240503 | 160900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20240503 | 160800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20240503 | 160700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20240503 | 160600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20240503 | 160500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20240503 | 160400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20240503 | 160300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20240503 | 160200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 3625 |
| 243 | 20240503 | 160100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20240503 | 160000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20240503 | 155900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20240503 | 155800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20240503 | 155700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20240503 | 155600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20240503 | 155500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20240503 | 155400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20240503 | 155300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20240503 | 155200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 253 | 20240503 | 155100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 254 | 20240503 | 155000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 255 | 20240503 | 154900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 256 | 20240503 | 154800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 257 | 20240503 | 154700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 258 | 20240503 | 154600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 259 | 20240503 | 154500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 260 | 20240503 | 154400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 261 | 20240503 | 154300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 262 | 20240503 | 154200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 263 | 20240503 | 154100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 264 | 20240503 | 154000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 265 | 20240503 | 153900 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 266 | 20240503 | 153800 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 267 | 20240503 | 153700 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 268 | 20240503 | 153600 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 269 | 20240503 | 153500 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 270 | 20240503 | 153400 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 271 | 20240503 | 153300 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 272 | 20240503 | 153200 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 3625 |
| 273 | 20240503 | 153100 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 274 | 20240503 | 153000 | 3007507600 | 33800 | 33800 | 33800 | 33800 | 3625 |
| 275 | 20240503 | 152900 | 2884982600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 276 | 20240503 | 152800 | 2884982600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 277 | 20240503 | 152700 | 2884982600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 278 | 20240503 | 152600 | 2884982600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 279 | 20240503 | 152500 | 2884982600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 280 | 20240503 | 152400 | 2884982600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 281 | 20240503 | 152300 | 2884982600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 282 | 20240503 | 152200 | 2884982600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 283 | 20240503 | 152100 | 2884982600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 284 | 20240503 | 152000 | 2884982600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 285 | 20240503 | 151900 | 2884982600 | 33700 | 33700 | 33700 | 33650 | 159 |
| 286 | 20240503 | 151800 | 2879624700 | 33600 | 33600 | 33700 | 33600 | 190 |
| 287 | 20240503 | 151700 | 2873226400 | 33550 | 33550 | 33550 | 33550 | 11 |
| 288 | 20240503 | 151600 | 2872857350 | 33650 | 33650 | 33650 | 33650 | 471 |
| 289 | 20240503 | 151500 | 2857008200 | 33700 | 33700 | 33700 | 33700 | 551 |
| 290 | 20240503 | 151400 | 2838439500 | 33700 | 33750 | 33750 | 33700 | 162 |
| 291 | 20240503 | 151300 | 2832972500 | 33750 | 33750 | 33750 | 33750 | 199 |
| 292 | 20240503 | 151200 | 2826256250 | 33750 | 33800 | 33800 | 33750 | 762 |
| 293 | 20240503 | 151100 | 2800520200 | 33800 | 33800 | 33800 | 33750 | 361 |
| 294 | 20240503 | 151000 | 2788319750 | 33800 | 33550 | 33800 | 33550 | 1600 |
| 295 | 20240503 | 150900 | 2734373500 | 33650 | 33550 | 33650 | 33550 | 589 |
| 296 | 20240503 | 150800 | 2714562200 | 33550 | 33500 | 33550 | 33500 | 61 |
| 297 | 20240503 | 150700 | 2712518400 | 33500 | 33650 | 33650 | 33500 | 258 |
| 298 | 20240503 | 150600 | 2703869500 | 33550 | 33650 | 33650 | 33550 | 321 |
| 299 | 20240503 | 150500 | 2693080150 | 33600 | 33600 | 33600 | 33600 | 32 |
| 300 | 20240503 | 150400 | 2692004950 | 33600 | 33600 | 33600 | 33600 | 128 |
| 301 | 20240503 | 150300 | 2687704150 | 33600 | 33600 | 33600 | 33600 | 94 |
| 302 | 20240503 | 150200 | 2684545750 | 33550 | 33600 | 33600 | 33550 | 102 |
| 303 | 20240503 | 150100 | 2681120050 | 33600 | 33550 | 33600 | 33550 | 137 |
| 304 | 20240503 | 150000 | 2676517650 | 33550 | 33600 | 33600 | 33550 | 11 |
| 305 | 20240503 | 145900 | 2676148550 | 33550 | 33550 | 33550 | 33550 | 2 |
| 306 | 20240503 | 145800 | 2676081450 | 33550 | 33600 | 33600 | 33550 | 109 |
| 307 | 20240503 | 145700 | 2672419550 | 33600 | 33600 | 33600 | 33600 | 235 |
| 308 | 20240503 | 145600 | 2664523550 | 33600 | 33600 | 33600 | 33600 | 377 |
| 309 | 20240503 | 145500 | 2651856350 | 33650 | 33650 | 33650 | 33650 | 375 |
| 310 | 20240503 | 145400 | 2639237600 | 33600 | 33600 | 33600 | 33600 | 10 |
| 311 | 20240503 | 145300 | 2638901600 | 33650 | 33650 | 33650 | 33650 | 499 |
| 312 | 20240503 | 145200 | 2622110250 | 33700 | 33700 | 33700 | 33650 | 93 |
| 313 | 20240503 | 145100 | 2618976650 | 33650 | 33600 | 33650 | 33600 | 145 |
| 314 | 20240503 | 145000 | 2614104100 | 33600 | 33600 | 33600 | 33600 | 2 |
| 315 | 20240503 | 144900 | 2614036900 | 33650 | 33650 | 33650 | 33650 | 30 |
| 316 | 20240503 | 144800 | 2613027400 | 33600 | 33750 | 33750 | 33600 | 355 |
| 317 | 20240503 | 144700 | 2601073850 | 33750 | 33800 | 33800 | 33700 | 18 |
| 318 | 20240503 | 144600 | 2600467100 | 33750 | 33650 | 33750 | 33650 | 1388 |
| 319 | 20240503 | 144500 | 2553673050 | 33650 | 33600 | 33650 | 33600 | 261 |
| 320 | 20240503 | 144400 | 2544901850 | 33550 | 33550 | 33550 | 33550 | 5 |
| 321 | 20240503 | 144300 | 2544734100 | 33600 | 33500 | 33600 | 33500 | 295 |
| 322 | 20240503 | 144200 | 2534838300 | 33550 | 33500 | 33550 | 33500 | 15 |
| 323 | 20240503 | 144100 | 2534335300 | 33500 | 33500 | 33500 | 33500 | 198 |
| 324 | 20240503 | 144000 | 2527702300 | 33450 | 33450 | 33450 | 33450 | 100 |
| 325 | 20240503 | 143900 | 2524357300 | 33450 | 33450 | 33450 | 33450 | 40 |
| 326 | 20240503 | 143800 | 2523019300 | 33500 | 33500 | 33500 | 33500 | 63 |
| 327 | 20240503 | 143700 | 2520908800 | 33450 | 33450 | 33450 | 33450 | 20 |
| 328 | 20240503 | 143600 | 2520239800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 329 | 20240503 | 143500 | 2520239800 | 33450 | 33450 | 33450 | 33450 | 10 |
| 330 | 20240503 | 143400 | 2519905300 | 33500 | 33500 | 33500 | 33500 | 9 |
| 331 | 20240503 | 143300 | 2519603800 | 33500 | 33500 | 33500 | 33500 | 1 |
| 332 | 20240503 | 143200 | 2519570300 | 33450 | 33450 | 33450 | 33450 | 100 |
| 333 | 20240503 | 143100 | 2516225300 | 33450 | 33450 | 33450 | 33450 | 11 |
| 334 | 20240503 | 143000 | 2515857350 | 33450 | 33500 | 33500 | 33450 | 121 |
| 335 | 20240503 | 142900 | 2511804350 | 33450 | 33450 | 33450 | 33450 | 2 |
| 336 | 20240503 | 142800 | 2511737450 | 33450 | 33450 | 33450 | 33450 | 10 |
| 337 | 20240503 | 142700 | 2511402950 | 33450 | 33450 | 33450 | 33450 | 99 |
| 338 | 20240503 | 142600 | 2508091400 | 33500 | 33500 | 33500 | 33500 | 6 |
| 339 | 20240503 | 142500 | 2507890400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 340 | 20240503 | 142400 | 2507890400 | 33450 | 33400 | 33450 | 33400 | 14 |
| 341 | 20240503 | 142300 | 2507422350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 342 | 20240503 | 142200 | 2507422350 | 33500 | 33500 | 33500 | 33500 | 183 |
| 343 | 20240503 | 142100 | 2501291850 | 33500 | 33500 | 33500 | 33500 | 0 |
| 344 | 20240503 | 142000 | 2501291850 | 33500 | 33500 | 33500 | 33500 | 14 |
| 345 | 20240503 | 141900 | 2500822850 | 33400 | 33350 | 33400 | 33350 | 939 |
| 346 | 20240503 | 141800 | 2469506600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 347 | 20240503 | 141700 | 2469506600 | 33300 | 33300 | 33300 | 33300 | 110 |
| 348 | 20240503 | 141600 | 2465843600 | 33350 | 33350 | 33350 | 33350 | 47 |
| 349 | 20240503 | 141500 | 2464276150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 350 | 20240503 | 141400 | 2464276150 | 33350 | 33350 | 33350 | 33350 | 0 |
| 351 | 20240503 | 141300 | 2464276150 | 33350 | 33350 | 33350 | 33350 | 159 |
| 352 | 20240503 | 141200 | 2458973500 | 33350 | 33350 | 33350 | 33350 | 10 |
| 353 | 20240503 | 141100 | 2458640000 | 33350 | 33350 | 33350 | 33350 | 6 |
| 354 | 20240503 | 141000 | 2458439900 | 33350 | 33400 | 33400 | 33350 | 15 |
| 355 | 20240503 | 140900 | 2457938950 | 33400 | 33400 | 33400 | 33400 | 1 |
| 356 | 20240503 | 140800 | 2457905550 | 33350 | 33350 | 33350 | 33350 | 7 |
| 357 | 20240503 | 140700 | 2457672100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 358 | 20240503 | 140600 | 2457672100 | 33350 | 33350 | 33350 | 33350 | 360 |
| 359 | 20240503 | 140500 | 2445666100 | 33350 | 33350 | 33350 | 33350 | 66 |
| 360 | 20240503 | 140400 | 2443465000 | 33400 | 33450 | 33450 | 33400 | 22 |
| 361 | 20240503 | 140300 | 2442729700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 362 | 20240503 | 140200 | 2442729700 | 33450 | 33500 | 33500 | 33450 | 115 |
| 363 | 20240503 | 140100 | 2438877250 | 33500 | 33550 | 33550 | 33500 | 21 |
| 364 | 20240503 | 140000 | 2438173700 | 33500 | 33550 | 33550 | 33500 | 105 |
| 365 | 20240503 | 135900 | 2434656100 | 33550 | 33550 | 33550 | 33550 | 1 |
| 366 | 20240503 | 135800 | 2434622550 | 33500 | 33450 | 33500 | 33450 | 1103 |
| 367 | 20240503 | 135700 | 2397693850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 368 | 20240503 | 135600 | 2397693850 | 33400 | 33400 | 33400 | 33400 | 1 |
| 369 | 20240503 | 135500 | 2397660450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 370 | 20240503 | 135400 | 2397660450 | 33400 | 33350 | 33400 | 33350 | 395 |
| 371 | 20240503 | 135300 | 2384482450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 372 | 20240503 | 135200 | 2384482450 | 33400 | 33400 | 33400 | 33400 | 24 |
| 373 | 20240503 | 135100 | 2383680850 | 33400 | 33400 | 33400 | 33350 | 211 |
| 374 | 20240503 | 135000 | 2376637200 | 33400 | 33400 | 33400 | 33400 | 86 |
| 375 | 20240503 | 134900 | 2373764800 | 33400 | 33400 | 33400 | 33400 | 69 |
| 376 | 20240503 | 134800 | 2371460200 | 33450 | 33450 | 33450 | 33450 | 0 |
| 377 | 20240503 | 134700 | 2371460200 | 33450 | 33450 | 33450 | 33450 | 0 |
| 378 | 20240503 | 134600 | 2371460200 | 33450 | 33450 | 33450 | 33450 | 22 |
| 379 | 20240503 | 134500 | 2370724300 | 33400 | 33400 | 33400 | 33400 | 100 |
| 380 | 20240503 | 134400 | 2367384300 | 33400 | 33400 | 33400 | 33400 | 30 |
| 381 | 20240503 | 134300 | 2366382300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 382 | 20240503 | 134200 | 2366382300 | 33400 | 33400 | 33400 | 33400 | 10 |
| 383 | 20240503 | 134100 | 2366048300 | 33400 | 33450 | 33450 | 33400 | 20 |
| 384 | 20240503 | 134000 | 2365380250 | 33450 | 33450 | 33450 | 33450 | 47 |
| 385 | 20240503 | 133900 | 2363808100 | 33450 | 33500 | 33500 | 33450 | 2 |
| 386 | 20240503 | 133800 | 2363741150 | 33450 | 33450 | 33450 | 33450 | 0 |
| 387 | 20240503 | 133700 | 2363741150 | 33450 | 33450 | 33450 | 33450 | 0 |
| 388 | 20240503 | 133600 | 2363741150 | 33450 | 33450 | 33450 | 33450 | 132 |
| 389 | 20240503 | 133500 | 2359325750 | 33400 | 33400 | 33400 | 33400 | 3 |
| 390 | 20240503 | 133400 | 2359225550 | 33500 | 33500 | 33500 | 33500 | 1 |
| 391 | 20240503 | 133300 | 2359192050 | 33400 | 33400 | 33400 | 33400 | 19 |
| 392 | 20240503 | 133200 | 2358557450 | 33500 | 33500 | 33500 | 33500 | 10 |
| 393 | 20240503 | 133100 | 2358222450 | 33500 | 33500 | 33500 | 33500 | 3 |
| 394 | 20240503 | 133000 | 2358121950 | 33500 | 33450 | 33500 | 33450 | 440 |
| 395 | 20240503 | 132900 | 2343401250 | 33450 | 33450 | 33450 | 33450 | 10 |
| 396 | 20240503 | 132800 | 2343066750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 397 | 20240503 | 132700 | 2343066750 | 33500 | 33500 | 33500 | 33500 | 15 |
| 398 | 20240503 | 132600 | 2342564250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 399 | 20240503 | 132500 | 2342564250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 400 | 20240503 | 132400 | 2342564250 | 33550 | 33550 | 33550 | 33550 | 23 |
| 401 | 20240503 | 132300 | 2341792600 | 33550 | 33550 | 33550 | 33550 | 110 |
| 402 | 20240503 | 132200 | 2338102100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 403 | 20240503 | 132100 | 2338102100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 404 | 20240503 | 132000 | 2338102100 | 33550 | 33600 | 33600 | 33500 | 68 |
| 405 | 20240503 | 131900 | 2335821150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 406 | 20240503 | 131800 | 2335821150 | 33500 | 33650 | 33650 | 33500 | 233 |
| 407 | 20240503 | 131700 | 2327999250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 408 | 20240503 | 131600 | 2327999250 | 33700 | 33700 | 33750 | 33650 | 630 |
| 409 | 20240503 | 131500 | 2306745750 | 33700 | 33700 | 33700 | 33700 | 200 |
| 410 | 20240503 | 131400 | 2300005750 | 33700 | 33700 | 33700 | 33700 | 417 |
| 411 | 20240503 | 131300 | 2285952850 | 33700 | 33700 | 33700 | 33700 | 150 |
| 412 | 20240503 | 131200 | 2280897850 | 33700 | 33700 | 33700 | 33650 | 493 |
| 413 | 20240503 | 131100 | 2264283950 | 33700 | 33600 | 33700 | 33600 | 459 |
| 414 | 20240503 | 131000 | 2248851850 | 33600 | 33600 | 33600 | 33600 | 348 |
| 415 | 20240503 | 130900 | 2237159050 | 33550 | 33550 | 33550 | 33550 | 399 |
| 416 | 20240503 | 130800 | 2223772600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 417 | 20240503 | 130700 | 2223772600 | 33550 | 33550 | 33550 | 33550 | 1 |
| 418 | 20240503 | 130600 | 2223739050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 419 | 20240503 | 130500 | 2223739050 | 33500 | 33500 | 33500 | 33500 | 8 |
| 420 | 20240503 | 130400 | 2223471050 | 33500 | 33500 | 33500 | 33450 | 29 |
| 421 | 20240503 | 130300 | 2222500050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 422 | 20240503 | 130200 | 2222500050 | 33550 | 33550 | 33550 | 33550 | 139 |
| 423 | 20240503 | 130100 | 2217836600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 424 | 20240503 | 130000 | 2217836600 | 33550 | 33550 | 33550 | 33550 | 1 |
| 425 | 20240503 | 125900 | 2217803050 | 33500 | 33500 | 33500 | 33500 | 60 |
| 426 | 20240503 | 125800 | 2215793050 | 33550 | 33500 | 33550 | 33500 | 171 |
| 427 | 20240503 | 125700 | 2210057000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 428 | 20240503 | 125600 | 2210057000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 429 | 20240503 | 125500 | 2210057000 | 33500 | 33500 | 33500 | 33500 | 10 |
| 430 | 20240503 | 125400 | 2209722000 | 33500 | 33500 | 33500 | 33500 | 99 |
| 431 | 20240503 | 125300 | 2206405500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 432 | 20240503 | 125200 | 2206405500 | 33500 | 33500 | 33500 | 33500 | 1 |
| 433 | 20240503 | 125100 | 2206372000 | 33500 | 33450 | 33500 | 33450 | 12 |
| 434 | 20240503 | 125000 | 2205970550 | 33500 | 33400 | 33500 | 33350 | 140 |
| 435 | 20240503 | 124900 | 2201291050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 436 | 20240503 | 124800 | 2201291050 | 33450 | 33450 | 33450 | 33450 | 7 |
| 437 | 20240503 | 124700 | 2201056900 | 33500 | 33450 | 33500 | 33450 | 22 |
| 438 | 20240503 | 124600 | 2200320950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 439 | 20240503 | 124500 | 2200320950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 440 | 20240503 | 124400 | 2200320950 | 33450 | 33450 | 33450 | 33450 | 23 |
| 441 | 20240503 | 124300 | 2199551600 | 33400 | 33400 | 33450 | 33400 | 203 |
| 442 | 20240503 | 124200 | 2192770650 | 33400 | 33400 | 33400 | 33400 | 161 |
| 443 | 20240503 | 124100 | 2187393250 | 33300 | 33450 | 33450 | 33300 | 120 |
| 444 | 20240503 | 124000 | 2183392750 | 33450 | 33450 | 33500 | 33450 | 48 |
| 445 | 20240503 | 123900 | 2181787050 | 33450 | 33450 | 33450 | 33450 | 78 |
| 446 | 20240503 | 123800 | 2179177950 | 33500 | 33500 | 33500 | 33500 | 2 |
| 447 | 20240503 | 123700 | 2179110950 | 33550 | 33550 | 33550 | 33550 | 1 |
| 448 | 20240503 | 123600 | 2179077400 | 33550 | 33500 | 33600 | 33500 | 1653 |
| 449 | 20240503 | 123500 | 2123699000 | 33500 | 33450 | 33500 | 33450 | 885 |
| 450 | 20240503 | 123400 | 2094052750 | 33450 | 33450 | 33450 | 33450 | 14 |
| 451 | 20240503 | 123300 | 2093584450 | 33500 | 33500 | 33500 | 33500 | 0 |
| 452 | 20240503 | 123200 | 2093584450 | 33500 | 33350 | 33500 | 33350 | 934 |
| 453 | 20240503 | 123100 | 2062307000 | 33350 | 33300 | 33400 | 33300 | 433 |
| 454 | 20240503 | 123000 | 2047873850 | 33350 | 33450 | 33450 | 33350 | 707 |
| 455 | 20240503 | 122900 | 2024249750 | 33500 | 33500 | 33500 | 33500 | 233 |
| 456 | 20240503 | 122800 | 2016444250 | 33500 | 33500 | 33500 | 33500 | 60 |
| 457 | 20240503 | 122700 | 2014434250 | 33500 | 33400 | 33550 | 33400 | 1079 |
| 458 | 20240503 | 122600 | 1978323950 | 33400 | 33400 | 33400 | 33400 | 1 |
| 459 | 20240503 | 122500 | 1978290550 | 33350 | 33350 | 33350 | 33350 | 61 |
| 460 | 20240503 | 122400 | 1976256200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 461 | 20240503 | 122300 | 1976256200 | 33300 | 33300 | 33300 | 33300 | 38 |
| 462 | 20240503 | 122200 | 1974990800 | 33300 | 33300 | 33300 | 33300 | 29 |
| 463 | 20240503 | 122100 | 1974025100 | 33300 | 33300 | 33300 | 33300 | 100 |
| 464 | 20240503 | 122000 | 1970695100 | 33300 | 33300 | 33300 | 33300 | 1 |
| 465 | 20240503 | 121900 | 1970661800 | 33300 | 33300 | 33300 | 33300 | 1 |
| 466 | 20240503 | 121800 | 1970628500 | 33250 | 33250 | 33250 | 33250 | 526 |
| 467 | 20240503 | 121700 | 1953139000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 468 | 20240503 | 121600 | 1953139000 | 33250 | 33300 | 33300 | 33250 | 153 |
| 469 | 20240503 | 121500 | 1948051600 | 33300 | 33300 | 33300 | 33300 | 337 |
| 470 | 20240503 | 121400 | 1936829500 | 33250 | 33250 | 33250 | 33250 | 3 |
| 471 | 20240503 | 121300 | 1936729750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 472 | 20240503 | 121200 | 1936729750 | 33250 | 33250 | 33250 | 33250 | 330 |
| 473 | 20240503 | 121100 | 1925757250 | 33200 | 33200 | 33200 | 33200 | 188 |
| 474 | 20240503 | 121000 | 1919515650 | 33100 | 33100 | 33100 | 33100 | 12 |
| 475 | 20240503 | 120900 | 1919118450 | 33150 | 33200 | 33200 | 33100 | 1569 |
| 476 | 20240503 | 120800 | 1867138500 | 33200 | 33150 | 33200 | 33150 | 625 |
| 477 | 20240503 | 120700 | 1846389000 | 33150 | 33150 | 33150 | 33150 | 2 |
| 478 | 20240503 | 120600 | 1846322700 | 33150 | 33150 | 33150 | 33150 | 183 |
| 479 | 20240503 | 120500 | 1840256250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 480 | 20240503 | 120400 | 1840256250 | 33050 | 33100 | 33100 | 33050 | 519 |
| 481 | 20240503 | 120300 | 1823078250 | 33050 | 33050 | 33050 | 33050 | 220 |
| 482 | 20240503 | 120200 | 1815807250 | 33000 | 33000 | 33000 | 33000 | 2 |
| 483 | 20240503 | 120100 | 1815741250 | 33000 | 33000 | 33000 | 33000 | 133 |
| 484 | 20240503 | 120000 | 1811352250 | 33050 | 33050 | 33050 | 33050 | 1 |
| 485 | 20240503 | 115900 | 1811319200 | 33000 | 33000 | 33050 | 33000 | 3042 |
| 486 | 20240503 | 115800 | 1710933100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 487 | 20240503 | 115700 | 1710933100 | 33000 | 33000 | 33000 | 33000 | 1 |
| 488 | 20240503 | 115600 | 1710900100 | 33000 | 33000 | 33000 | 33000 | 10 |
| 489 | 20240503 | 115500 | 1710570100 | 33000 | 33000 | 33000 | 33000 | 1 |
| 490 | 20240503 | 115400 | 1710537100 | 32950 | 32950 | 32950 | 32950 | 10 |
| 491 | 20240503 | 115300 | 1710207600 | 33000 | 33000 | 33000 | 33000 | 399 |
| 492 | 20240503 | 115200 | 1697040600 | 32950 | 32900 | 32950 | 32900 | 21 |
| 493 | 20240503 | 115100 | 1696349650 | 32900 | 32900 | 32900 | 32900 | 616 |
| 494 | 20240503 | 115000 | 1676083250 | 32900 | 32950 | 32950 | 32900 | 863 |
| 495 | 20240503 | 114900 | 1647689500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 496 | 20240503 | 114800 | 1647689500 | 32950 | 32900 | 32950 | 32900 | 310 |
| 497 | 20240503 | 114700 | 1637485150 | 32900 | 32900 | 32900 | 32900 | 70 |
| 498 | 20240503 | 114600 | 1635182150 | 32950 | 32950 | 32950 | 32950 | 5 |
| 499 | 20240503 | 114500 | 1635017400 | 32950 | 32950 | 32950 | 32950 | 5 |
| 500 | 20240503 | 114400 | 1634852650 | 32900 | 32900 | 32900 | 32900 | 10 |
| 501 | 20240503 | 114300 | 1634523650 | 32950 | 32950 | 32950 | 32950 | 32 |
| 502 | 20240503 | 114200 | 1633469250 | 32950 | 32950 | 32950 | 32950 | 340 |
| 503 | 20240503 | 114100 | 1622266250 | 32950 | 32950 | 32950 | 32950 | 45 |
| 504 | 20240503 | 114000 | 1620783500 | 32950 | 32950 | 32950 | 32950 | 10 |
| 505 | 20240503 | 113900 | 1620454000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 506 | 20240503 | 113800 | 1620454000 | 32950 | 32900 | 32950 | 32900 | 400 |
| 507 | 20240503 | 113700 | 1607274250 | 32900 | 32900 | 32900 | 32900 | 100 |
| 508 | 20240503 | 113600 | 1603984250 | 32900 | 32950 | 32950 | 32900 | 32 |
| 509 | 20240503 | 113500 | 1602930350 | 32950 | 32950 | 32950 | 32950 | 30 |
| 510 | 20240503 | 113400 | 1601941850 | 32950 | 32950 | 32950 | 32950 | 583 |
| 511 | 20240503 | 113300 | 1582732000 | 32950 | 32950 | 32950 | 32950 | 4 |
| 512 | 20240503 | 113200 | 1582600200 | 32950 | 33000 | 33000 | 32950 | 112 |
| 513 | 20240503 | 113100 | 1578904700 | 33000 | 33000 | 33000 | 33000 | 150 |
| 514 | 20240503 | 113000 | 1573954700 | 33000 | 33000 | 33000 | 32950 | 569 |
| 515 | 20240503 | 112900 | 1555178300 | 33000 | 33000 | 33000 | 32950 | 1323 |
| 516 | 20240503 | 112800 | 1511519850 | 33000 | 33000 | 33000 | 33000 | 217 |
| 517 | 20240503 | 112700 | 1504358850 | 32950 | 32950 | 32950 | 32950 | 0 |
| 518 | 20240503 | 112600 | 1504358850 | 32950 | 32950 | 32950 | 32950 | 30 |
| 519 | 20240503 | 112500 | 1503370350 | 32950 | 33000 | 33000 | 32950 | 17 |
| 520 | 20240503 | 112400 | 1502809900 | 33000 | 33000 | 33000 | 33000 | 4 |
| 521 | 20240503 | 112300 | 1502677900 | 32950 | 32950 | 32950 | 32950 | 15 |
| 522 | 20240503 | 112200 | 1502183650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 523 | 20240503 | 112100 | 1502183650 | 32950 | 32950 | 32950 | 32950 | 20 |
| 524 | 20240503 | 112000 | 1501524650 | 33000 | 32950 | 33000 | 32950 | 25 |
| 525 | 20240503 | 111900 | 1500700400 | 32950 | 32950 | 32950 | 32950 | 60 |
| 526 | 20240503 | 111800 | 1498723400 | 32950 | 32950 | 32950 | 32950 | 17 |
| 527 | 20240503 | 111700 | 1498163250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 528 | 20240503 | 111600 | 1498163250 | 32950 | 32950 | 32950 | 32950 | 2 |
| 529 | 20240503 | 111500 | 1498097350 | 33000 | 32950 | 33000 | 32950 | 202 |
| 530 | 20240503 | 111400 | 1491441400 | 32950 | 32900 | 32950 | 32900 | 250 |
| 531 | 20240503 | 111300 | 1483212600 | 32850 | 32900 | 32900 | 32850 | 43 |
| 532 | 20240503 | 111200 | 1481798400 | 32900 | 32900 | 32900 | 32900 | 300 |
| 533 | 20240503 | 111100 | 1471928400 | 32900 | 32950 | 32950 | 32900 | 335 |
| 534 | 20240503 | 111000 | 1460891650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 535 | 20240503 | 110900 | 1460891650 | 32900 | 32900 | 32900 | 32900 | 162 |
| 536 | 20240503 | 110800 | 1455561850 | 32900 | 32900 | 32900 | 32900 | 250 |
| 537 | 20240503 | 110700 | 1447336850 | 32850 | 32850 | 32850 | 32850 | 107 |
| 538 | 20240503 | 110600 | 1443821900 | 32850 | 32850 | 32850 | 32850 | 8 |
| 539 | 20240503 | 110500 | 1443559100 | 32850 | 32900 | 32900 | 32850 | 259 |
| 540 | 20240503 | 110400 | 1435050400 | 32900 | 32900 | 32900 | 32900 | 253 |
| 541 | 20240503 | 110300 | 1426726700 | 32900 | 32850 | 32900 | 32850 | 331 |
| 542 | 20240503 | 110200 | 1415852850 | 32900 | 33000 | 33000 | 32900 | 870 |
| 543 | 20240503 | 110100 | 1387229750 | 33000 | 33000 | 33000 | 32900 | 1835 |
| 544 | 20240503 | 110000 | 1326729350 | 33000 | 33000 | 33050 | 33000 | 396 |
| 545 | 20240503 | 105900 | 1313661100 | 33050 | 33050 | 33050 | 33050 | 172 |
| 546 | 20240503 | 105800 | 1307976500 | 33050 | 33050 | 33050 | 33000 | 574 |
| 547 | 20240503 | 105700 | 1289006350 | 33050 | 33050 | 33050 | 33050 | 526 |
| 548 | 20240503 | 105600 | 1271622050 | 33050 | 33050 | 33100 | 33050 | 77 |
| 549 | 20240503 | 105500 | 1269075850 | 33050 | 33150 | 33150 | 33050 | 2566 |
| 550 | 20240503 | 105400 | 1184103550 | 33200 | 33150 | 33200 | 33150 | 762 |
| 551 | 20240503 | 105300 | 1158805650 | 33150 | 33200 | 33200 | 33150 | 51 |
| 552 | 20240503 | 105200 | 1157114800 | 33200 | 33200 | 33200 | 33200 | 12 |
| 553 | 20240503 | 105100 | 1156716400 | 33200 | 33150 | 33200 | 33150 | 121 |
| 554 | 20240503 | 105000 | 1152705200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 555 | 20240503 | 104900 | 1152705200 | 33150 | 33150 | 33150 | 33150 | 10 |
| 556 | 20240503 | 104800 | 1152373700 | 33200 | 33200 | 33200 | 33200 | 501 |
| 557 | 20240503 | 104700 | 1135740500 | 33150 | 33150 | 33150 | 33150 | 10 |
| 558 | 20240503 | 104600 | 1135409000 | 33200 | 33200 | 33200 | 33200 | 105 |
| 559 | 20240503 | 104500 | 1131923000 | 33200 | 33150 | 33200 | 33150 | 485 |
| 560 | 20240503 | 104400 | 1115845000 | 33150 | 33200 | 33200 | 33150 | 19 |
| 561 | 20240503 | 104300 | 1115214350 | 33200 | 33200 | 33250 | 33200 | 681 |
| 562 | 20240503 | 104200 | 1092604000 | 33200 | 33150 | 33200 | 33150 | 234 |
| 563 | 20240503 | 104100 | 1084836000 | 33150 | 33150 | 33150 | 33150 | 243 |
| 564 | 20240503 | 104000 | 1076780550 | 33150 | 33150 | 33150 | 33150 | 380 |
| 565 | 20240503 | 103900 | 1064183550 | 33100 | 33100 | 33100 | 33100 | 1555 |
| 566 | 20240503 | 103800 | 1012713050 | 33100 | 33150 | 33150 | 33100 | 25 |
| 567 | 20240503 | 103700 | 1011884800 | 33150 | 33100 | 33200 | 33100 | 7 |
| 568 | 20240503 | 103600 | 1011652750 | 33100 | 33100 | 33100 | 33100 | 151 |
| 569 | 20240503 | 103500 | 1006654650 | 33100 | 33150 | 33200 | 33100 | 210 |
| 570 | 20240503 | 103400 | 999698000 | 33150 | 33200 | 33200 | 33150 | 1635 |
| 571 | 20240503 | 103300 | 945483850 | 33250 | 33250 | 33250 | 33250 | 5 |
| 572 | 20240503 | 103200 | 945317600 | 33250 | 33250 | 33250 | 33250 | 0 |
| 573 | 20240503 | 103100 | 945317600 | 33250 | 33250 | 33250 | 33250 | 315 |
| 574 | 20240503 | 103000 | 934843850 | 33200 | 33200 | 33200 | 33200 | 5 |
| 575 | 20240503 | 102900 | 934677850 | 33200 | 33200 | 33200 | 33200 | 1 |
| 576 | 20240503 | 102800 | 934644650 | 33200 | 33200 | 33200 | 33200 | 217 |
| 577 | 20240503 | 102700 | 927440250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 578 | 20240503 | 102600 | 927440250 | 33200 | 33200 | 33200 | 33200 | 19 |
| 579 | 20240503 | 102500 | 926809450 | 33200 | 33200 | 33200 | 33200 | 10 |
| 580 | 20240503 | 102400 | 926477450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 581 | 20240503 | 102300 | 926477450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 582 | 20240503 | 102200 | 926477450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 583 | 20240503 | 102100 | 926477450 | 33150 | 33150 | 33150 | 33150 | 30 |
| 584 | 20240503 | 102000 | 925482950 | 33150 | 33200 | 33200 | 33150 | 236 |
| 585 | 20240503 | 101900 | 917649250 | 33250 | 33250 | 33250 | 33250 | 0 |
| 586 | 20240503 | 101800 | 917649250 | 33250 | 33200 | 33250 | 33200 | 108 |
| 587 | 20240503 | 101700 | 914063150 | 33250 | 33250 | 33300 | 33250 | 874 |
| 588 | 20240503 | 101600 | 885001900 | 33300 | 33300 | 33300 | 33300 | 10 |
| 589 | 20240503 | 101500 | 884668900 | 33300 | 33300 | 33300 | 33300 | 8 |
| 590 | 20240503 | 101400 | 884402500 | 33250 | 33250 | 33300 | 33250 | 12 |
| 591 | 20240503 | 101300 | 884003450 | 33300 | 33300 | 33300 | 33300 | 189 |
| 592 | 20240503 | 101200 | 877709750 | 33300 | 33350 | 33350 | 33300 | 25 |
| 593 | 20240503 | 101100 | 876876500 | 33350 | 33350 | 33350 | 33300 | 86 |
| 594 | 20240503 | 101000 | 874011400 | 33350 | 33350 | 33350 | 33350 | 21 |
| 595 | 20240503 | 100900 | 873311050 | 33350 | 33350 | 33350 | 33300 | 28 |
| 596 | 20240503 | 100800 | 872378050 | 33400 | 33350 | 33400 | 33350 | 97 |
| 597 | 20240503 | 100700 | 869143050 | 33350 | 33350 | 33350 | 33350 | 56 |
| 598 | 20240503 | 100600 | 867275450 | 33350 | 33350 | 33350 | 33350 | 5 |
| 599 | 20240503 | 100500 | 867108700 | 33350 | 33350 | 33350 | 33350 | 10 |
| 600 | 20240503 | 100400 | 866775200 | 33350 | 33400 | 33400 | 33350 | 51 |
| 601 | 20240503 | 100300 | 865074300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 602 | 20240503 | 100200 | 865074300 | 33400 | 33450 | 33450 | 33400 | 115 |
| 603 | 20240503 | 100100 | 861233050 | 33450 | 33400 | 33450 | 33400 | 40 |
| 604 | 20240503 | 100000 | 859896850 | 33350 | 33350 | 33350 | 33300 | 332 |
| 605 | 20240503 | 095900 | 848827200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 606 | 20240503 | 095800 | 848827200 | 33300 | 33300 | 33300 | 33300 | 100 |
| 607 | 20240503 | 095700 | 845497200 | 33350 | 33450 | 33450 | 33250 | 1971 |
| 608 | 20240503 | 095600 | 779799150 | 33450 | 33400 | 33450 | 33400 | 130 |
| 609 | 20240503 | 095500 | 775456150 | 33400 | 33450 | 33500 | 33400 | 308 |
| 610 | 20240503 | 095400 | 765167100 | 33450 | 33450 | 33450 | 33450 | 106 |
| 611 | 20240503 | 095300 | 761621400 | 33400 | 33400 | 33400 | 33400 | 12 |
| 612 | 20240503 | 095200 | 761220600 | 33400 | 33400 | 33400 | 33400 | 69 |
| 613 | 20240503 | 095100 | 758916000 | 33400 | 33400 | 33400 | 33400 | 328 |
| 614 | 20240503 | 095000 | 747960800 | 33450 | 33450 | 33450 | 33450 | 16 |
| 615 | 20240503 | 094900 | 747425600 | 33450 | 33450 | 33450 | 33450 | 111 |
| 616 | 20240503 | 094800 | 743712650 | 33450 | 33450 | 33450 | 33450 | 0 |
| 617 | 20240503 | 094700 | 743712650 | 33450 | 33450 | 33450 | 33450 | 17 |
| 618 | 20240503 | 094600 | 743144000 | 33400 | 33500 | 33500 | 33400 | 263 |
| 619 | 20240503 | 094500 | 734347900 | 33500 | 33500 | 33500 | 33500 | 3 |
| 620 | 20240503 | 094400 | 734247400 | 33500 | 33600 | 33600 | 33500 | 446 |
| 621 | 20240503 | 094300 | 719303400 | 33600 | 33500 | 33600 | 33500 | 203 |
| 622 | 20240503 | 094200 | 712495150 | 33500 | 33500 | 33500 | 33500 | 46 |
| 623 | 20240503 | 094100 | 710954150 | 33450 | 33450 | 33450 | 33450 | 10 |
| 624 | 20240503 | 094000 | 710619650 | 33500 | 33500 | 33500 | 33500 | 116 |
| 625 | 20240503 | 093900 | 706733650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 626 | 20240503 | 093800 | 706733650 | 33550 | 33500 | 33550 | 33450 | 655 |
| 627 | 20240503 | 093700 | 684791400 | 33500 | 33500 | 33500 | 33500 | 5 |
| 628 | 20240503 | 093600 | 684623900 | 33450 | 33450 | 33450 | 33450 | 10 |
| 629 | 20240503 | 093500 | 684289400 | 33550 | 33500 | 33550 | 33500 | 16 |
| 630 | 20240503 | 093400 | 683753150 | 33500 | 33550 | 33650 | 33500 | 219 |
| 631 | 20240503 | 093300 | 676407400 | 33550 | 33700 | 33700 | 33550 | 1151 |
| 632 | 20240503 | 093200 | 637685700 | 33700 | 33650 | 33750 | 33650 | 642 |
| 633 | 20240503 | 093100 | 616055900 | 33700 | 33800 | 33800 | 33700 | 73 |
| 634 | 20240503 | 093000 | 613595700 | 33800 | 33750 | 33800 | 33650 | 89 |
| 635 | 20240503 | 092900 | 610592800 | 33750 | 33700 | 33750 | 33700 | 1007 |
| 636 | 20240503 | 092800 | 576631850 | 33650 | 33650 | 33700 | 33650 | 252 |
| 637 | 20240503 | 092700 | 568148500 | 33650 | 33650 | 33700 | 33600 | 334 |
| 638 | 20240503 | 092600 | 556906550 | 33650 | 33600 | 33650 | 33600 | 423 |
| 639 | 20240503 | 092500 | 542693350 | 33600 | 33650 | 33650 | 33600 | 62 |
| 640 | 20240503 | 092400 | 540608050 | 33650 | 33700 | 33750 | 33650 | 148 |
| 641 | 20240503 | 092300 | 535620900 | 33800 | 33750 | 33800 | 33700 | 357 |
| 642 | 20240503 | 092200 | 523561750 | 33750 | 33650 | 33750 | 33650 | 295 |
| 643 | 20240503 | 092100 | 513619950 | 33650 | 33650 | 33650 | 33650 | 85 |
| 644 | 20240503 | 092000 | 510759700 | 33650 | 33650 | 33700 | 33650 | 1091 |
| 645 | 20240503 | 091900 | 473996100 | 33700 | 33700 | 33700 | 33650 | 357 |
| 646 | 20240503 | 091800 | 461969100 | 33650 | 33600 | 33650 | 33600 | 1118 |
| 647 | 20240503 | 091700 | 424354550 | 33600 | 33550 | 33600 | 33550 | 321 |
| 648 | 20240503 | 091600 | 413577550 | 33550 | 33400 | 33550 | 33400 | 3353 |
| 649 | 20240503 | 091500 | 301398200 | 33350 | 33300 | 33350 | 33300 | 212 |
| 650 | 20240503 | 091400 | 294334100 | 33400 | 33400 | 33400 | 33400 | 0 |
| 651 | 20240503 | 091300 | 294334100 | 33400 | 33300 | 33400 | 33300 | 294 |
| 652 | 20240503 | 091200 | 284532650 | 33400 | 33450 | 33450 | 33350 | 162 |
| 653 | 20240503 | 091100 | 279122200 | 33350 | 33350 | 33400 | 33350 | 151 |
| 654 | 20240503 | 091000 | 274082750 | 33400 | 33350 | 33500 | 33300 | 1911 |
| 655 | 20240503 | 090900 | 210322800 | 33300 | 33300 | 33400 | 33300 | 2002 |
| 656 | 20240503 | 090800 | 143553800 | 33350 | 33350 | 33350 | 33350 | 668 |
| 657 | 20240503 | 090700 | 121276000 | 33400 | 33500 | 33500 | 33400 | 189 |
| 658 | 20240503 | 090600 | 114955450 | 33500 | 33650 | 33650 | 33500 | 20 |
| 659 | 20240503 | 090500 | 114284200 | 33650 | 33500 | 33650 | 33450 | 1124 |
| 660 | 20240503 | 090400 | 76583000 | 33450 | 33550 | 33550 | 33450 | 217 |
| 661 | 20240503 | 090300 | 69311900 | 33400 | 33550 | 33650 | 33400 | 697 |
| 662 | 20240503 | 090200 | 45910050 | 33550 | 33650 | 33650 | 33350 | 269 |
| 663 | 20240503 | 090100 | 36897900 | 33650 | 33500 | 33700 | 33500 | 554 |
| 664 | 20240503 | 090000 | 18276600 | 33300 | 33700 | 33700 | 33300 | 546 |