36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 202300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 3701 |
| 3 | 20240503 | 202200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20240503 | 202100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20240503 | 202000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20240503 | 201900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20240503 | 201800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20240503 | 201700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20240503 | 201600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20240503 | 201500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20240503 | 201400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20240503 | 201300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20240503 | 201200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20240503 | 201100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20240503 | 201000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20240503 | 200900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20240503 | 200800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20240503 | 200700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20240503 | 200600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20240503 | 200500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20240503 | 200400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20240503 | 200300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20240503 | 200200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20240503 | 200100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20240503 | 200000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20240503 | 195900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20240503 | 195800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20240503 | 195700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20240503 | 195600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20240503 | 195500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20240503 | 195400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20240503 | 195300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 3701 |
| 33 | 20240503 | 195200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20240503 | 195100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20240503 | 195000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20240503 | 194900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20240503 | 194800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20240503 | 194700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20240503 | 194600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20240503 | 194500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20240503 | 194400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20240503 | 194300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20240503 | 194200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20240503 | 194100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20240503 | 194000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20240503 | 193900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20240503 | 193800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20240503 | 193700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20240503 | 193600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20240503 | 193500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20240503 | 193400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20240503 | 193300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20240503 | 193200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20240503 | 193100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20240503 | 193000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20240503 | 192900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20240503 | 192800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20240503 | 192700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20240503 | 192600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20240503 | 192500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20240503 | 192400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20240503 | 192300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 3701 |
| 63 | 20240503 | 192200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20240503 | 192100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20240503 | 192000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20240503 | 191900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20240503 | 191800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20240503 | 191700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20240503 | 191600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20240503 | 191500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20240503 | 191400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20240503 | 191300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20240503 | 191200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20240503 | 191100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20240503 | 191000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20240503 | 190900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20240503 | 190800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20240503 | 190700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20240503 | 190600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20240503 | 190500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20240503 | 190400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20240503 | 190300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20240503 | 190200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20240503 | 190100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20240503 | 190000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20240503 | 185900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20240503 | 185800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20240503 | 185700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20240503 | 185600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20240503 | 185500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20240503 | 185400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20240503 | 185300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 3701 |
| 93 | 20240503 | 185200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20240503 | 185100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20240503 | 185000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20240503 | 184900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20240503 | 184800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20240503 | 184700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20240503 | 184600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20240503 | 184500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20240503 | 184400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20240503 | 184300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20240503 | 184200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20240503 | 184100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20240503 | 184000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20240503 | 183900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20240503 | 183800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20240503 | 183700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20240503 | 183600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20240503 | 183500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20240503 | 183400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20240503 | 183300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20240503 | 183200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20240503 | 183100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20240503 | 183000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20240503 | 182900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20240503 | 182800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20240503 | 182700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20240503 | 182600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20240503 | 182500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20240503 | 182400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20240503 | 182300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 3701 |
| 123 | 20240503 | 182200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20240503 | 182100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20240503 | 182000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20240503 | 181900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20240503 | 181800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20240503 | 181700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20240503 | 181600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20240503 | 181500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20240503 | 181400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20240503 | 181300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20240503 | 181200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20240503 | 181100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20240503 | 181000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20240503 | 180900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20240503 | 180800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20240503 | 180700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20240503 | 180600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20240503 | 180500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20240503 | 180400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20240503 | 180300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20240503 | 180200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20240503 | 180100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20240503 | 180000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20240503 | 175900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20240503 | 175800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20240503 | 175700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20240503 | 175600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20240503 | 175500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20240503 | 175400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20240503 | 175300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 3701 |
| 153 | 20240503 | 175200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20240503 | 175100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20240503 | 175000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20240503 | 174900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20240503 | 174800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20240503 | 174700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20240503 | 174600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20240503 | 174500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20240503 | 174400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20240503 | 174300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20240503 | 174200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20240503 | 174100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20240503 | 174000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20240503 | 173900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20240503 | 173800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20240503 | 173700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20240503 | 173600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20240503 | 173500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20240503 | 173400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20240503 | 173300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20240503 | 173200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20240503 | 173100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20240503 | 173000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20240503 | 172900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20240503 | 172800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20240503 | 172700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20240503 | 172600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20240503 | 172500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20240503 | 172400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20240503 | 172300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 3701 |
| 183 | 20240503 | 172200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 184 | 20240503 | 172100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 185 | 20240503 | 172000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 186 | 20240503 | 171900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 187 | 20240503 | 171800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 188 | 20240503 | 171700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 189 | 20240503 | 171600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 190 | 20240503 | 171500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 191 | 20240503 | 171400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 192 | 20240503 | 171300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 193 | 20240503 | 171200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 194 | 20240503 | 171100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 195 | 20240503 | 171000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 196 | 20240503 | 170900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 197 | 20240503 | 170800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 198 | 20240503 | 170700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 199 | 20240503 | 170600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 200 | 20240503 | 170500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 201 | 20240503 | 170400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 202 | 20240503 | 170300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 203 | 20240503 | 170200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 204 | 20240503 | 170100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 205 | 20240503 | 170000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 206 | 20240503 | 165900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 207 | 20240503 | 165800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 208 | 20240503 | 165700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 209 | 20240503 | 165600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 210 | 20240503 | 165500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 211 | 20240503 | 165400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 212 | 20240503 | 165300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 3701 |
| 213 | 20240503 | 165200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 214 | 20240503 | 165100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 215 | 20240503 | 165000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 216 | 20240503 | 164900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 217 | 20240503 | 164800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 218 | 20240503 | 164700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 219 | 20240503 | 164600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 220 | 20240503 | 164500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 221 | 20240503 | 164400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 222 | 20240503 | 164300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 223 | 20240503 | 164200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 224 | 20240503 | 164100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 225 | 20240503 | 164000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 226 | 20240503 | 163900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 227 | 20240503 | 163800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 228 | 20240503 | 163700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 229 | 20240503 | 163600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 230 | 20240503 | 163500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 231 | 20240503 | 163400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 232 | 20240503 | 163300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 233 | 20240503 | 163200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 234 | 20240503 | 163100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 235 | 20240503 | 163000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 236 | 20240503 | 162900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 237 | 20240503 | 162800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 238 | 20240503 | 162700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 239 | 20240503 | 162600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 240 | 20240503 | 162500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 241 | 20240503 | 162400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 242 | 20240503 | 162300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 3701 |
| 243 | 20240503 | 162200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 244 | 20240503 | 162100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 245 | 20240503 | 162000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 246 | 20240503 | 161900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 247 | 20240503 | 161800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 248 | 20240503 | 161700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 249 | 20240503 | 161600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 250 | 20240503 | 161500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 251 | 20240503 | 161400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 252 | 20240503 | 161300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 253 | 20240503 | 161200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 254 | 20240503 | 161100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 255 | 20240503 | 161000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 256 | 20240503 | 160900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 257 | 20240503 | 160800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 258 | 20240503 | 160700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 259 | 20240503 | 160600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 260 | 20240503 | 160500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 261 | 20240503 | 160400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 262 | 20240503 | 160300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 263 | 20240503 | 160200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 264 | 20240503 | 160100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 265 | 20240503 | 160000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 266 | 20240503 | 155900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 267 | 20240503 | 155800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 268 | 20240503 | 155700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 269 | 20240503 | 155600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 270 | 20240503 | 155500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 271 | 20240503 | 155400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 272 | 20240503 | 155300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 3701 |
| 273 | 20240503 | 155200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 274 | 20240503 | 155100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 275 | 20240503 | 155000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 276 | 20240503 | 154900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 277 | 20240503 | 154800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 278 | 20240503 | 154700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 279 | 20240503 | 154600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 280 | 20240503 | 154500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 281 | 20240503 | 154400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 282 | 20240503 | 154300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 283 | 20240503 | 154200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 284 | 20240503 | 154100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 285 | 20240503 | 154000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 286 | 20240503 | 153900 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 287 | 20240503 | 153800 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 288 | 20240503 | 153700 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 289 | 20240503 | 153600 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 290 | 20240503 | 153500 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 291 | 20240503 | 153400 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 292 | 20240503 | 153300 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 293 | 20240503 | 153200 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 294 | 20240503 | 153100 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 295 | 20240503 | 153000 | 7221895700 | 41000 | 41000 | 41000 | 41000 | 3701 |
| 296 | 20240503 | 152900 | 7070154700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 297 | 20240503 | 152800 | 7070154700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 298 | 20240503 | 152700 | 7070154700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 299 | 20240503 | 152600 | 7070154700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 300 | 20240503 | 152500 | 7070154700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 301 | 20240503 | 152400 | 7070154700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 302 | 20240503 | 152300 | 7070154700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 303 | 20240503 | 152200 | 7070154700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 304 | 20240503 | 152100 | 7070154700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 305 | 20240503 | 152000 | 7070154700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 306 | 20240503 | 151900 | 7070154700 | 41000 | 41000 | 41000 | 40950 | 612 |
| 307 | 20240503 | 151800 | 7045073950 | 41000 | 40950 | 41000 | 40950 | 201 |
| 308 | 20240503 | 151700 | 7036838050 | 41000 | 40950 | 41000 | 40950 | 22 |
| 309 | 20240503 | 151600 | 7035937000 | 40950 | 41000 | 41000 | 40950 | 172 |
| 310 | 20240503 | 151500 | 7028886700 | 41000 | 40950 | 41000 | 40950 | 102 |
| 311 | 20240503 | 151400 | 7024705300 | 40950 | 40950 | 41000 | 40950 | 320 |
| 312 | 20240503 | 151300 | 7011586100 | 40950 | 40950 | 41000 | 40950 | 335 |
| 313 | 20240503 | 151200 | 6997867700 | 40950 | 40950 | 41000 | 40950 | 435 |
| 314 | 20240503 | 151100 | 6980045300 | 40950 | 40950 | 41000 | 40950 | 243 |
| 315 | 20240503 | 151000 | 6970093400 | 40950 | 40900 | 41000 | 40900 | 133 |
| 316 | 20240503 | 150900 | 6964641900 | 40950 | 40950 | 41000 | 40950 | 101 |
| 317 | 20240503 | 150800 | 6960505900 | 40950 | 40950 | 41000 | 40950 | 94 |
| 318 | 20240503 | 150700 | 6956655550 | 41000 | 40950 | 41000 | 40950 | 76 |
| 319 | 20240503 | 150600 | 6953543300 | 40950 | 40950 | 40950 | 40900 | 410 |
| 320 | 20240503 | 150500 | 6936764600 | 40950 | 40950 | 40950 | 40900 | 32 |
| 321 | 20240503 | 150400 | 6935454550 | 40950 | 40950 | 41000 | 40950 | 992 |
| 322 | 20240503 | 150300 | 6894832050 | 41000 | 41000 | 41000 | 40950 | 208 |
| 323 | 20240503 | 150200 | 6886304100 | 41000 | 41000 | 41000 | 41000 | 183 |
| 324 | 20240503 | 150100 | 6878801100 | 40950 | 41000 | 41000 | 40950 | 295 |
| 325 | 20240503 | 150000 | 6866707100 | 41000 | 41100 | 41100 | 41000 | 729 |
| 326 | 20240503 | 145900 | 6836812200 | 41100 | 41000 | 41100 | 41000 | 114 |
| 327 | 20240503 | 145800 | 6832136950 | 41000 | 41050 | 41050 | 41000 | 170 |
| 328 | 20240503 | 145700 | 6825163450 | 41050 | 41050 | 41050 | 41050 | 223 |
| 329 | 20240503 | 145600 | 6816009300 | 41050 | 41050 | 41050 | 41050 | 296 |
| 330 | 20240503 | 145500 | 6803858500 | 41100 | 41000 | 41100 | 41000 | 87 |
| 331 | 20240503 | 145400 | 6800285100 | 41050 | 41050 | 41050 | 41050 | 201 |
| 332 | 20240503 | 145300 | 6792034050 | 41050 | 41000 | 41100 | 41000 | 15 |
| 333 | 20240503 | 145200 | 6791418250 | 41100 | 40950 | 41100 | 40950 | 505 |
| 334 | 20240503 | 145100 | 6770692350 | 40950 | 40950 | 41000 | 40950 | 15 |
| 335 | 20240503 | 145000 | 6770078050 | 41000 | 41000 | 41000 | 41000 | 16 |
| 336 | 20240503 | 144900 | 6769422050 | 41000 | 40950 | 41000 | 40950 | 280 |
| 337 | 20240503 | 144800 | 6757955500 | 41000 | 41000 | 41000 | 40950 | 423 |
| 338 | 20240503 | 144700 | 6740621800 | 41000 | 41000 | 41000 | 41000 | 412 |
| 339 | 20240503 | 144600 | 6723729800 | 41000 | 41000 | 41000 | 41000 | 8 |
| 340 | 20240503 | 144500 | 6723401800 | 41000 | 41050 | 41050 | 41000 | 211 |
| 341 | 20240503 | 144400 | 6714745300 | 41050 | 41000 | 41050 | 41000 | 6 |
| 342 | 20240503 | 144300 | 6714499050 | 41050 | 41000 | 41050 | 41000 | 144 |
| 343 | 20240503 | 144200 | 6708593800 | 41000 | 41000 | 41000 | 41000 | 452 |
| 344 | 20240503 | 144100 | 6690061800 | 41000 | 41050 | 41050 | 41000 | 231 |
| 345 | 20240503 | 144000 | 6680590700 | 41050 | 41050 | 41100 | 41050 | 152 |
| 346 | 20240503 | 143900 | 6674350600 | 41100 | 41000 | 41100 | 41000 | 22 |
| 347 | 20240503 | 143800 | 6673446600 | 41100 | 41100 | 41100 | 41100 | 2 |
| 348 | 20240503 | 143700 | 6673364400 | 41100 | 41000 | 41100 | 41000 | 12 |
| 349 | 20240503 | 143600 | 6672872200 | 41000 | 41000 | 41000 | 41000 | 18 |
| 350 | 20240503 | 143500 | 6672134200 | 41000 | 41050 | 41100 | 41000 | 1303 |
| 351 | 20240503 | 143400 | 6618592750 | 41050 | 41050 | 41050 | 41000 | 921 |
| 352 | 20240503 | 143300 | 6580787500 | 41050 | 41050 | 41050 | 41050 | 3 |
| 353 | 20240503 | 143200 | 6580664350 | 41050 | 41000 | 41050 | 41000 | 21 |
| 354 | 20240503 | 143100 | 6579802800 | 41000 | 40950 | 41000 | 40950 | 61 |
| 355 | 20240503 | 143000 | 6577303350 | 41000 | 41000 | 41000 | 41000 | 145 |
| 356 | 20240503 | 142900 | 6571358350 | 40950 | 41000 | 41000 | 40950 | 149 |
| 357 | 20240503 | 142800 | 6565256450 | 41000 | 41000 | 41000 | 41000 | 10 |
| 358 | 20240503 | 142700 | 6564846450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 359 | 20240503 | 142600 | 6564846450 | 41000 | 41000 | 41000 | 41000 | 708 |
| 360 | 20240503 | 142500 | 6535818450 | 41000 | 41000 | 41000 | 41000 | 6 |
| 361 | 20240503 | 142400 | 6535572450 | 41000 | 40950 | 41000 | 40900 | 360 |
| 362 | 20240503 | 142300 | 6520833500 | 40950 | 40950 | 40950 | 40950 | 2 |
| 363 | 20240503 | 142200 | 6520751600 | 40950 | 41000 | 41000 | 40950 | 82 |
| 364 | 20240503 | 142100 | 6517392250 | 40950 | 41000 | 41050 | 40950 | 430 |
| 365 | 20240503 | 142000 | 6499764200 | 40950 | 40950 | 40950 | 40950 | 1 |
| 366 | 20240503 | 141900 | 6499723250 | 40950 | 40950 | 40950 | 40950 | 4 |
| 367 | 20240503 | 141800 | 6499559450 | 41000 | 41000 | 41000 | 40950 | 20 |
| 368 | 20240503 | 141700 | 6498740200 | 41000 | 41000 | 41000 | 41000 | 1 |
| 369 | 20240503 | 141600 | 6498699200 | 41000 | 41000 | 41000 | 40950 | 335 |
| 370 | 20240503 | 141500 | 6484976700 | 41000 | 41000 | 41000 | 41000 | 345 |
| 371 | 20240503 | 141400 | 6470831700 | 41000 | 41050 | 41050 | 41000 | 1469 |
| 372 | 20240503 | 141300 | 6410570150 | 41050 | 41050 | 41050 | 41050 | 59 |
| 373 | 20240503 | 141200 | 6408148200 | 41050 | 41050 | 41100 | 41050 | 88 |
| 374 | 20240503 | 141100 | 6404535750 | 41050 | 41050 | 41050 | 41000 | 542 |
| 375 | 20240503 | 141000 | 6382307400 | 41050 | 41050 | 41050 | 41050 | 290 |
| 376 | 20240503 | 140900 | 6370402900 | 41050 | 41050 | 41050 | 41050 | 68 |
| 377 | 20240503 | 140800 | 6367611500 | 41100 | 41050 | 41100 | 41050 | 12 |
| 378 | 20240503 | 140700 | 6367118850 | 41050 | 41050 | 41050 | 41050 | 6 |
| 379 | 20240503 | 140600 | 6366872550 | 41050 | 41050 | 41050 | 41050 | 905 |
| 380 | 20240503 | 140500 | 6329722300 | 41050 | 41100 | 41100 | 41050 | 202 |
| 381 | 20240503 | 140400 | 6321430100 | 41100 | 41100 | 41100 | 41050 | 133 |
| 382 | 20240503 | 140300 | 6315969000 | 41100 | 41050 | 41100 | 41050 | 130 |
| 383 | 20240503 | 140200 | 6310631000 | 41050 | 41100 | 41100 | 41050 | 10 |
| 384 | 20240503 | 140100 | 6310220050 | 41100 | 41150 | 41150 | 41100 | 630 |
| 385 | 20240503 | 140000 | 6284326550 | 41100 | 41150 | 41150 | 41100 | 75 |
| 386 | 20240503 | 135900 | 6281243850 | 41150 | 41100 | 41150 | 41100 | 62 |
| 387 | 20240503 | 135800 | 6278694050 | 41100 | 41100 | 41100 | 41100 | 10 |
| 388 | 20240503 | 135700 | 6278283050 | 41150 | 41150 | 41150 | 41100 | 243 |
| 389 | 20240503 | 135600 | 6268283650 | 41150 | 41150 | 41150 | 41150 | 0 |
| 390 | 20240503 | 135500 | 6268283650 | 41150 | 41100 | 41150 | 41100 | 129 |
| 391 | 20240503 | 135400 | 6262981250 | 41150 | 41150 | 41150 | 41150 | 37 |
| 392 | 20240503 | 135300 | 6261458700 | 41150 | 41150 | 41150 | 41150 | 20 |
| 393 | 20240503 | 135200 | 6260635700 | 41150 | 41200 | 41200 | 41150 | 203 |
| 394 | 20240503 | 135100 | 6252280450 | 41150 | 41150 | 41150 | 41150 | 342 |
| 395 | 20240503 | 135000 | 6238207150 | 41200 | 41200 | 41200 | 41200 | 23 |
| 396 | 20240503 | 134900 | 6237259550 | 41200 | 41150 | 41200 | 41150 | 43 |
| 397 | 20240503 | 134800 | 6235488000 | 41200 | 41200 | 41200 | 41200 | 138 |
| 398 | 20240503 | 134700 | 6229802400 | 41200 | 41200 | 41200 | 41200 | 5 |
| 399 | 20240503 | 134600 | 6229596400 | 41200 | 41150 | 41200 | 41150 | 68 |
| 400 | 20240503 | 134500 | 6226796450 | 41150 | 41200 | 41200 | 41150 | 352 |
| 401 | 20240503 | 134400 | 6212311550 | 41200 | 41150 | 41200 | 41150 | 36 |
| 402 | 20240503 | 134300 | 6210828550 | 41150 | 41150 | 41150 | 41150 | 91 |
| 403 | 20240503 | 134200 | 6207083900 | 41150 | 41150 | 41150 | 41150 | 229 |
| 404 | 20240503 | 134100 | 6197660550 | 41150 | 41150 | 41150 | 41150 | 39 |
| 405 | 20240503 | 134000 | 6196055700 | 41150 | 41150 | 41150 | 41150 | 400 |
| 406 | 20240503 | 133900 | 6179595700 | 41150 | 41200 | 41200 | 41150 | 234 |
| 407 | 20240503 | 133800 | 6169965000 | 41200 | 41200 | 41200 | 41200 | 53 |
| 408 | 20240503 | 133700 | 6167781400 | 41200 | 41200 | 41200 | 41200 | 0 |
| 409 | 20240503 | 133600 | 6167781400 | 41200 | 41200 | 41200 | 41200 | 56 |
| 410 | 20240503 | 133500 | 6165474200 | 41200 | 41200 | 41200 | 41200 | 214 |
| 411 | 20240503 | 133400 | 6156657400 | 41200 | 41250 | 41250 | 41200 | 23 |
| 412 | 20240503 | 133300 | 6155709550 | 41250 | 41200 | 41250 | 41200 | 42 |
| 413 | 20240503 | 133200 | 6153977550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 414 | 20240503 | 133100 | 6153977550 | 41200 | 41200 | 41200 | 41200 | 35 |
| 415 | 20240503 | 133000 | 6152535550 | 41350 | 41150 | 41350 | 41150 | 795 |
| 416 | 20240503 | 132900 | 6119755450 | 41150 | 41250 | 41250 | 41150 | 554 |
| 417 | 20240503 | 132800 | 6096921900 | 41300 | 41300 | 41300 | 41300 | 57 |
| 418 | 20240503 | 132700 | 6094567800 | 41300 | 41300 | 41300 | 41300 | 14 |
| 419 | 20240503 | 132600 | 6093989600 | 41300 | 41300 | 41300 | 41300 | 49 |
| 420 | 20240503 | 132500 | 6091965900 | 41350 | 41350 | 41350 | 41300 | 191 |
| 421 | 20240503 | 132400 | 6084068150 | 41350 | 41300 | 41350 | 41300 | 126 |
| 422 | 20240503 | 132300 | 6078861400 | 41350 | 41350 | 41350 | 41350 | 39 |
| 423 | 20240503 | 132200 | 6077248750 | 41350 | 41350 | 41350 | 41300 | 71 |
| 424 | 20240503 | 132100 | 6074313300 | 41350 | 41300 | 41350 | 41300 | 416 |
| 425 | 20240503 | 132000 | 6057119900 | 41300 | 41250 | 41300 | 41250 | 344 |
| 426 | 20240503 | 131900 | 6042914400 | 41250 | 41300 | 41350 | 41250 | 346 |
| 427 | 20240503 | 131800 | 6028629350 | 41300 | 41300 | 41300 | 41300 | 27 |
| 428 | 20240503 | 131700 | 6027514250 | 41300 | 41350 | 41350 | 41300 | 245 |
| 429 | 20240503 | 131600 | 6017392250 | 41350 | 41350 | 41350 | 41300 | 131 |
| 430 | 20240503 | 131500 | 6011975900 | 41350 | 41350 | 41350 | 41300 | 320 |
| 431 | 20240503 | 131400 | 5998748900 | 41350 | 41350 | 41350 | 41350 | 224 |
| 432 | 20240503 | 131300 | 5989486500 | 41350 | 41350 | 41400 | 41300 | 450 |
| 433 | 20240503 | 131200 | 5970887750 | 41350 | 41250 | 41350 | 41250 | 1212 |
| 434 | 20240503 | 131100 | 5920806850 | 41250 | 41300 | 41300 | 41250 | 458 |
| 435 | 20240503 | 131000 | 5901893700 | 41300 | 41250 | 41300 | 41250 | 1045 |
| 436 | 20240503 | 130900 | 5858771250 | 41250 | 41200 | 41250 | 41200 | 775 |
| 437 | 20240503 | 130800 | 5826835700 | 41200 | 41200 | 41200 | 41200 | 66 |
| 438 | 20240503 | 130700 | 5824116500 | 41200 | 41200 | 41200 | 41200 | 42 |
| 439 | 20240503 | 130600 | 5822386100 | 41200 | 41200 | 41200 | 41200 | 413 |
| 440 | 20240503 | 130500 | 5805370500 | 41200 | 41300 | 41300 | 41200 | 314 |
| 441 | 20240503 | 130400 | 5792418000 | 41300 | 41250 | 41300 | 41200 | 551 |
| 442 | 20240503 | 130300 | 5769686650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 443 | 20240503 | 130200 | 5769686650 | 41250 | 41250 | 41250 | 41250 | 39 |
| 444 | 20240503 | 130100 | 5768077900 | 41200 | 41250 | 41250 | 41200 | 147 |
| 445 | 20240503 | 130000 | 5762016500 | 41250 | 41250 | 41250 | 41250 | 25 |
| 446 | 20240503 | 125900 | 5760985250 | 41250 | 41200 | 41250 | 41200 | 39 |
| 447 | 20240503 | 125800 | 5759376850 | 41200 | 41200 | 41200 | 41200 | 31 |
| 448 | 20240503 | 125700 | 5758099650 | 41200 | 41200 | 41200 | 41200 | 242 |
| 449 | 20240503 | 125600 | 5748129250 | 41250 | 41200 | 41250 | 41200 | 90 |
| 450 | 20240503 | 125500 | 5744417500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 451 | 20240503 | 125400 | 5744417500 | 41200 | 41200 | 41200 | 41150 | 102 |
| 452 | 20240503 | 125300 | 5740217750 | 41150 | 41150 | 41150 | 41150 | 2 |
| 453 | 20240503 | 125200 | 5740135450 | 41200 | 41200 | 41250 | 41200 | 260 |
| 454 | 20240503 | 125100 | 5729422950 | 41200 | 41200 | 41250 | 41200 | 68 |
| 455 | 20240503 | 125000 | 5726619650 | 41250 | 41250 | 41250 | 41200 | 158 |
| 456 | 20240503 | 124900 | 5720103650 | 41250 | 41250 | 41250 | 41250 | 44 |
| 457 | 20240503 | 124800 | 5718288650 | 41250 | 41250 | 41250 | 41250 | 42 |
| 458 | 20240503 | 124700 | 5716556150 | 41300 | 41250 | 41300 | 41250 | 15 |
| 459 | 20240503 | 124600 | 5715937300 | 41250 | 41200 | 41250 | 41200 | 109 |
| 460 | 20240503 | 124500 | 5711444350 | 41200 | 41300 | 41300 | 41200 | 3 |
| 461 | 20240503 | 124400 | 5711320650 | 41200 | 41300 | 41300 | 41200 | 428 |
| 462 | 20240503 | 124300 | 5693671850 | 41300 | 41300 | 41350 | 41300 | 1061 |
| 463 | 20240503 | 124200 | 5649851950 | 41350 | 41350 | 41400 | 41350 | 360 |
| 464 | 20240503 | 124100 | 5634955250 | 41350 | 41400 | 41400 | 41350 | 557 |
| 465 | 20240503 | 124000 | 5611911700 | 41350 | 41350 | 41400 | 41350 | 1059 |
| 466 | 20240503 | 123900 | 5568113200 | 41350 | 41300 | 41350 | 41300 | 265 |
| 467 | 20240503 | 123800 | 5557167400 | 41300 | 41300 | 41300 | 41300 | 55 |
| 468 | 20240503 | 123700 | 5554895900 | 41300 | 41300 | 41300 | 41300 | 311 |
| 469 | 20240503 | 123600 | 5542051600 | 41300 | 41300 | 41300 | 41300 | 419 |
| 470 | 20240503 | 123500 | 5524746900 | 41300 | 41300 | 41300 | 41250 | 263 |
| 471 | 20240503 | 123400 | 5513888700 | 41250 | 41250 | 41250 | 41200 | 354 |
| 472 | 20240503 | 123300 | 5499286350 | 41250 | 41200 | 41250 | 41200 | 171 |
| 473 | 20240503 | 123200 | 5492239450 | 41200 | 41200 | 41200 | 41150 | 835 |
| 474 | 20240503 | 123100 | 5457837600 | 41150 | 41150 | 41150 | 41150 | 2 |
| 475 | 20240503 | 123000 | 5457755300 | 41150 | 41150 | 41200 | 41150 | 587 |
| 476 | 20240503 | 122900 | 5433579200 | 41150 | 41150 | 41150 | 41150 | 43 |
| 477 | 20240503 | 122800 | 5431809750 | 41150 | 41150 | 41150 | 41150 | 35 |
| 478 | 20240503 | 122700 | 5430369500 | 41150 | 41150 | 41150 | 41100 | 234 |
| 479 | 20240503 | 122600 | 5420741900 | 41150 | 41150 | 41150 | 41150 | 325 |
| 480 | 20240503 | 122500 | 5407368150 | 41200 | 41150 | 41200 | 41150 | 1346 |
| 481 | 20240503 | 122400 | 5351951200 | 41150 | 41100 | 41150 | 41100 | 353 |
| 482 | 20240503 | 122300 | 5337425700 | 41100 | 41100 | 41100 | 41050 | 328 |
| 483 | 20240503 | 122200 | 5323945250 | 41100 | 41050 | 41100 | 41050 | 59 |
| 484 | 20240503 | 122100 | 5321521750 | 41050 | 41050 | 41050 | 41050 | 151 |
| 485 | 20240503 | 122000 | 5315323200 | 41000 | 41050 | 41050 | 41000 | 408 |
| 486 | 20240503 | 121900 | 5298575000 | 41050 | 41100 | 41150 | 41050 | 323 |
| 487 | 20240503 | 121800 | 5285287300 | 41150 | 41100 | 41150 | 41050 | 494 |
| 488 | 20240503 | 121700 | 5264974200 | 41100 | 41050 | 41100 | 41050 | 133 |
| 489 | 20240503 | 121600 | 5259512900 | 41050 | 41100 | 41100 | 41050 | 29 |
| 490 | 20240503 | 121500 | 5258321550 | 41050 | 41050 | 41100 | 41050 | 368 |
| 491 | 20240503 | 121400 | 5243207200 | 41050 | 41000 | 41050 | 41000 | 124 |
| 492 | 20240503 | 121300 | 5238120950 | 41000 | 41000 | 41000 | 41000 | 101 |
| 493 | 20240503 | 121200 | 5233979950 | 41000 | 41000 | 41000 | 41000 | 537 |
| 494 | 20240503 | 121100 | 5211962950 | 40950 | 41000 | 41000 | 40950 | 153 |
| 495 | 20240503 | 121000 | 5205690050 | 41000 | 41000 | 41000 | 41000 | 160 |
| 496 | 20240503 | 120900 | 5199130050 | 41000 | 41000 | 41000 | 41000 | 34 |
| 497 | 20240503 | 120800 | 5197736050 | 40950 | 40950 | 40950 | 40950 | 0 |
| 498 | 20240503 | 120700 | 5197736050 | 40950 | 40950 | 40950 | 40900 | 85 |
| 499 | 20240503 | 120600 | 5194255550 | 40950 | 40950 | 40950 | 40900 | 108 |
| 500 | 20240503 | 120500 | 5189833000 | 40950 | 40950 | 40950 | 40950 | 1 |
| 501 | 20240503 | 120400 | 5189792050 | 40950 | 41000 | 41000 | 40950 | 33 |
| 502 | 20240503 | 120300 | 5188440650 | 40950 | 40850 | 40950 | 40850 | 399 |
| 503 | 20240503 | 120200 | 5172107650 | 40850 | 40850 | 40900 | 40850 | 710 |
| 504 | 20240503 | 120100 | 5143097050 | 40900 | 40850 | 40950 | 40850 | 2966 |
| 505 | 20240503 | 120000 | 5021935700 | 40850 | 40800 | 40850 | 40800 | 48 |
| 506 | 20240503 | 115900 | 5019976400 | 40850 | 40850 | 40850 | 40850 | 422 |
| 507 | 20240503 | 115800 | 5002737700 | 40850 | 40950 | 40950 | 40850 | 57 |
| 508 | 20240503 | 115700 | 5000406550 | 40800 | 40850 | 40950 | 40800 | 216 |
| 509 | 20240503 | 115600 | 4991587800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 510 | 20240503 | 115500 | 4991587800 | 40850 | 40850 | 40850 | 40850 | 87 |
| 511 | 20240503 | 115400 | 4988033850 | 40850 | 40900 | 40900 | 40850 | 90 |
| 512 | 20240503 | 115300 | 4984356600 | 40900 | 40900 | 40900 | 40900 | 34 |
| 513 | 20240503 | 115200 | 4982966000 | 40900 | 40850 | 40900 | 40850 | 1001 |
| 514 | 20240503 | 115100 | 4942047150 | 40850 | 40850 | 40850 | 40850 | 33 |
| 515 | 20240503 | 115000 | 4940699100 | 40800 | 40800 | 40800 | 40800 | 11 |
| 516 | 20240503 | 114900 | 4940250300 | 40850 | 40850 | 40850 | 40850 | 5 |
| 517 | 20240503 | 114800 | 4940046050 | 40850 | 40850 | 40850 | 40800 | 59 |
| 518 | 20240503 | 114700 | 4937637200 | 40850 | 40800 | 40850 | 40800 | 22 |
| 519 | 20240503 | 114600 | 4936739050 | 40800 | 40800 | 40800 | 40800 | 12 |
| 520 | 20240503 | 114500 | 4936249450 | 40800 | 40800 | 40800 | 40800 | 102 |
| 521 | 20240503 | 114400 | 4932087850 | 40800 | 40800 | 40800 | 40800 | 173 |
| 522 | 20240503 | 114300 | 4925029450 | 40800 | 40800 | 40800 | 40800 | 68 |
| 523 | 20240503 | 114200 | 4922255050 | 40800 | 40800 | 40800 | 40800 | 184 |
| 524 | 20240503 | 114100 | 4914747850 | 40800 | 40800 | 40800 | 40800 | 348 |
| 525 | 20240503 | 114000 | 4900549450 | 40850 | 40800 | 40850 | 40800 | 159 |
| 526 | 20240503 | 113900 | 4894060400 | 40850 | 40850 | 40850 | 40800 | 4 |
| 527 | 20240503 | 113800 | 4893897100 | 40850 | 40850 | 40850 | 40850 | 65 |
| 528 | 20240503 | 113700 | 4891241850 | 40800 | 40800 | 40800 | 40800 | 100 |
| 529 | 20240503 | 113600 | 4887161850 | 40800 | 40800 | 40850 | 40800 | 186 |
| 530 | 20240503 | 113500 | 4879573000 | 40850 | 40850 | 40850 | 40850 | 32 |
| 531 | 20240503 | 113400 | 4878265800 | 40800 | 40800 | 40800 | 40800 | 49 |
| 532 | 20240503 | 113300 | 4876266600 | 40850 | 40800 | 40850 | 40800 | 735 |
| 533 | 20240503 | 113200 | 4846277400 | 40800 | 40800 | 40800 | 40800 | 60 |
| 534 | 20240503 | 113100 | 4843829400 | 40800 | 40800 | 40800 | 40800 | 1 |
| 535 | 20240503 | 113000 | 4843788600 | 40800 | 40800 | 40800 | 40800 | 33 |
| 536 | 20240503 | 112900 | 4842442200 | 40750 | 40750 | 40750 | 40750 | 0 |
| 537 | 20240503 | 112800 | 4842442200 | 40750 | 40800 | 40800 | 40750 | 438 |
| 538 | 20240503 | 112700 | 4824590500 | 40800 | 40850 | 40850 | 40800 | 507 |
| 539 | 20240503 | 112600 | 4803903400 | 40800 | 40800 | 40850 | 40800 | 158 |
| 540 | 20240503 | 112500 | 4797456000 | 40850 | 40900 | 40900 | 40800 | 428 |
| 541 | 20240503 | 112400 | 4779974850 | 40900 | 40900 | 40900 | 40900 | 881 |
| 542 | 20240503 | 112300 | 4743941950 | 40900 | 40900 | 40950 | 40900 | 492 |
| 543 | 20240503 | 112200 | 4723818350 | 40950 | 40950 | 41000 | 40950 | 686 |
| 544 | 20240503 | 112100 | 4695725050 | 41000 | 41000 | 41050 | 41000 | 370 |
| 545 | 20240503 | 112000 | 4680552550 | 41000 | 41000 | 41000 | 41000 | 0 |
| 546 | 20240503 | 111900 | 4680552550 | 41000 | 40950 | 41000 | 40950 | 191 |
| 547 | 20240503 | 111800 | 4672724600 | 40950 | 40950 | 40950 | 40950 | 3 |
| 548 | 20240503 | 111700 | 4672601750 | 40950 | 41000 | 41000 | 40950 | 239 |
| 549 | 20240503 | 111600 | 4662804000 | 41050 | 41050 | 41050 | 41050 | 54 |
| 550 | 20240503 | 111500 | 4660587300 | 41050 | 41000 | 41050 | 41000 | 36 |
| 551 | 20240503 | 111400 | 4659110100 | 41000 | 40900 | 41000 | 40900 | 922 |
| 552 | 20240503 | 111300 | 4621326450 | 40900 | 40900 | 40900 | 40900 | 1151 |
| 553 | 20240503 | 111200 | 4574250550 | 40850 | 40850 | 40850 | 40800 | 117 |
| 554 | 20240503 | 111100 | 4569474100 | 40850 | 40850 | 40850 | 40800 | 367 |
| 555 | 20240503 | 111000 | 4554499350 | 40800 | 40850 | 40850 | 40800 | 123 |
| 556 | 20240503 | 110900 | 4549474950 | 40850 | 40900 | 40900 | 40850 | 134 |
| 557 | 20240503 | 110800 | 4543997350 | 40900 | 40950 | 40950 | 40900 | 6 |
| 558 | 20240503 | 110700 | 4543751900 | 40950 | 40900 | 40950 | 40900 | 67 |
| 559 | 20240503 | 110600 | 4541010450 | 40950 | 40900 | 40950 | 40850 | 93 |
| 560 | 20240503 | 110500 | 4537204100 | 40950 | 40850 | 40950 | 40850 | 187 |
| 561 | 20240503 | 110400 | 4529563950 | 40850 | 40800 | 40850 | 40750 | 1307 |
| 562 | 20240503 | 110300 | 4476274400 | 40750 | 40800 | 40800 | 40750 | 198 |
| 563 | 20240503 | 110200 | 4468202750 | 40800 | 40850 | 40850 | 40800 | 347 |
| 564 | 20240503 | 110100 | 4454027950 | 40800 | 40750 | 40800 | 40700 | 212 |
| 565 | 20240503 | 110000 | 4445388800 | 40750 | 40800 | 40800 | 40750 | 585 |
| 566 | 20240503 | 105900 | 4421548400 | 40800 | 40850 | 40850 | 40800 | 139 |
| 567 | 20240503 | 105800 | 4415872700 | 40800 | 40800 | 40800 | 40800 | 97 |
| 568 | 20240503 | 105700 | 4411915100 | 40800 | 40800 | 40850 | 40750 | 334 |
| 569 | 20240503 | 105600 | 4398291900 | 40850 | 40850 | 40850 | 40800 | 400 |
| 570 | 20240503 | 105500 | 4381967700 | 40850 | 40850 | 40850 | 40850 | 358 |
| 571 | 20240503 | 105400 | 4367343400 | 40850 | 40900 | 40900 | 40850 | 39 |
| 572 | 20240503 | 105300 | 4365750000 | 40850 | 40850 | 40900 | 40850 | 499 |
| 573 | 20240503 | 105200 | 4345347400 | 40900 | 40850 | 40900 | 40850 | 106 |
| 574 | 20240503 | 105100 | 4341016900 | 40850 | 40800 | 40850 | 40800 | 85 |
| 575 | 20240503 | 105000 | 4337545150 | 40850 | 40850 | 40850 | 40850 | 201 |
| 576 | 20240503 | 104900 | 4329334300 | 40900 | 40900 | 40900 | 40900 | 12 |
| 577 | 20240503 | 104800 | 4328843500 | 40850 | 40900 | 40950 | 40850 | 255 |
| 578 | 20240503 | 104700 | 4318416300 | 40900 | 40950 | 40950 | 40900 | 2 |
| 579 | 20240503 | 104600 | 4318334450 | 40950 | 40950 | 40950 | 40900 | 131 |
| 580 | 20240503 | 104500 | 4312971650 | 40950 | 40950 | 40950 | 40900 | 324 |
| 581 | 20240503 | 104400 | 4299712050 | 40950 | 40950 | 40950 | 40950 | 47 |
| 582 | 20240503 | 104300 | 4297787400 | 40950 | 40950 | 41000 | 40900 | 339 |
| 583 | 20240503 | 104200 | 4283912650 | 40950 | 40900 | 40950 | 40900 | 107 |
| 584 | 20240503 | 104100 | 4279531200 | 40900 | 40850 | 40900 | 40800 | 939 |
| 585 | 20240503 | 104000 | 4241198300 | 40900 | 40900 | 41000 | 40850 | 1615 |
| 586 | 20240503 | 103900 | 4175158250 | 40900 | 40950 | 40950 | 40900 | 1616 |
| 587 | 20240503 | 103800 | 4109033050 | 40950 | 40950 | 40950 | 40950 | 187 |
| 588 | 20240503 | 103700 | 4101375400 | 40950 | 41000 | 41000 | 40950 | 33 |
| 589 | 20240503 | 103600 | 4100022450 | 41000 | 41000 | 41050 | 41000 | 345 |
| 590 | 20240503 | 103500 | 4085877400 | 41000 | 41000 | 41050 | 41000 | 528 |
| 591 | 20240503 | 103400 | 4064224300 | 41000 | 41100 | 41100 | 41000 | 332 |
| 592 | 20240503 | 103300 | 4050600900 | 41100 | 41100 | 41100 | 41100 | 461 |
| 593 | 20240503 | 103200 | 4031653800 | 41100 | 41050 | 41100 | 41000 | 247 |
| 594 | 20240503 | 103100 | 4021518900 | 41150 | 41100 | 41150 | 41100 | 101 |
| 595 | 20240503 | 103000 | 4017367350 | 41100 | 41100 | 41100 | 41100 | 8 |
| 596 | 20240503 | 102900 | 4017038550 | 41100 | 41150 | 41150 | 41050 | 89 |
| 597 | 20240503 | 102800 | 4013379900 | 41150 | 41050 | 41150 | 41050 | 183 |
| 598 | 20240503 | 102700 | 4005862300 | 41050 | 41150 | 41150 | 41050 | 151 |
| 599 | 20240503 | 102600 | 3999659000 | 41150 | 41100 | 41150 | 41100 | 246 |
| 600 | 20240503 | 102500 | 3989543800 | 41100 | 41050 | 41100 | 41050 | 679 |
| 601 | 20240503 | 102400 | 3961669250 | 41050 | 41200 | 41200 | 41050 | 1645 |
| 602 | 20240503 | 102300 | 3894007950 | 41200 | 41200 | 41200 | 41200 | 177 |
| 603 | 20240503 | 102200 | 3886715550 | 41200 | 41200 | 41200 | 41200 | 91 |
| 604 | 20240503 | 102100 | 3882966350 | 41200 | 41200 | 41200 | 41200 | 159 |
| 605 | 20240503 | 102000 | 3876415550 | 41250 | 41250 | 41250 | 41100 | 226 |
| 606 | 20240503 | 101900 | 3867093350 | 41250 | 41150 | 41250 | 41150 | 75 |
| 607 | 20240503 | 101800 | 3864004400 | 41150 | 41100 | 41200 | 41100 | 128 |
| 608 | 20240503 | 101700 | 3858733450 | 41100 | 41150 | 41150 | 41100 | 47 |
| 609 | 20240503 | 101600 | 3856801650 | 41000 | 41000 | 41000 | 41000 | 82 |
| 610 | 20240503 | 101500 | 3853439650 | 41000 | 41050 | 41100 | 41000 | 953 |
| 611 | 20240503 | 101400 | 3814336250 | 41050 | 41200 | 41250 | 41050 | 795 |
| 612 | 20240503 | 101300 | 3781657150 | 41250 | 41250 | 41250 | 41250 | 106 |
| 613 | 20240503 | 101200 | 3777284650 | 41250 | 41150 | 41300 | 41100 | 906 |
| 614 | 20240503 | 101100 | 3739934250 | 41150 | 41100 | 41150 | 41100 | 47 |
| 615 | 20240503 | 101000 | 3738000250 | 41150 | 41200 | 41250 | 41150 | 2049 |
| 616 | 20240503 | 100900 | 3653579200 | 41200 | 41250 | 41250 | 41200 | 1658 |
| 617 | 20240503 | 100800 | 3585187800 | 41250 | 41200 | 41250 | 41200 | 901 |
| 618 | 20240503 | 100700 | 3548049000 | 41200 | 41100 | 41200 | 41100 | 312 |
| 619 | 20240503 | 100600 | 3535212650 | 41050 | 41050 | 41100 | 41050 | 214 |
| 620 | 20240503 | 100500 | 3526419750 | 41050 | 41050 | 41050 | 41000 | 187 |
| 621 | 20240503 | 100400 | 3518748400 | 41000 | 41050 | 41050 | 41000 | 290 |
| 622 | 20240503 | 100300 | 3506844750 | 41050 | 41000 | 41050 | 41000 | 169 |
| 623 | 20240503 | 100200 | 3499907850 | 41000 | 41050 | 41100 | 41000 | 142 |
| 624 | 20240503 | 100100 | 3494078750 | 41050 | 41050 | 41100 | 41050 | 36 |
| 625 | 20240503 | 100000 | 3492600050 | 41050 | 41100 | 41100 | 41050 | 327 |
| 626 | 20240503 | 095900 | 3479175000 | 41100 | 41150 | 41150 | 41100 | 191 |
| 627 | 20240503 | 095800 | 3471324150 | 41150 | 41150 | 41200 | 41100 | 439 |
| 628 | 20240503 | 095700 | 3453268500 | 41150 | 41200 | 41250 | 41100 | 390 |
| 629 | 20240503 | 095600 | 3437231750 | 41150 | 41150 | 41200 | 41100 | 493 |
| 630 | 20240503 | 095500 | 3416952100 | 41200 | 41200 | 41200 | 41150 | 142 |
| 631 | 20240503 | 095400 | 3411102150 | 41200 | 41200 | 41200 | 41150 | 72 |
| 632 | 20240503 | 095300 | 3408137600 | 41200 | 41200 | 41200 | 41200 | 373 |
| 633 | 20240503 | 095200 | 3392770000 | 41200 | 41200 | 41200 | 41200 | 135 |
| 634 | 20240503 | 095100 | 3387208000 | 41200 | 41200 | 41250 | 41200 | 71 |
| 635 | 20240503 | 095000 | 3384282550 | 41200 | 41250 | 41250 | 41200 | 311 |
| 636 | 20240503 | 094900 | 3371466900 | 41250 | 41200 | 41250 | 41200 | 284 |
| 637 | 20240503 | 094800 | 3359765900 | 41200 | 41000 | 41200 | 40950 | 879 |
| 638 | 20240503 | 094700 | 3323712050 | 41000 | 41000 | 41050 | 41000 | 647 |
| 639 | 20240503 | 094600 | 3297179000 | 41000 | 40950 | 41000 | 40950 | 158 |
| 640 | 20240503 | 094500 | 3290702850 | 41000 | 41100 | 41150 | 41000 | 1969 |
| 641 | 20240503 | 094400 | 3209877200 | 41100 | 41100 | 41150 | 41100 | 240 |
| 642 | 20240503 | 094300 | 3200013150 | 41100 | 41050 | 41100 | 41000 | 434 |
| 643 | 20240503 | 094200 | 3182185300 | 41050 | 41000 | 41050 | 41000 | 466 |
| 644 | 20240503 | 094100 | 3163071000 | 41050 | 41050 | 41050 | 41000 | 659 |
| 645 | 20240503 | 094000 | 3136048650 | 41050 | 41100 | 41100 | 41050 | 818 |
| 646 | 20240503 | 093900 | 3102467650 | 41100 | 41100 | 41100 | 41050 | 370 |
| 647 | 20240503 | 093800 | 3087271050 | 41100 | 41100 | 41100 | 41050 | 167 |
| 648 | 20240503 | 093700 | 3080407400 | 41100 | 41100 | 41150 | 41100 | 418 |
| 649 | 20240503 | 093600 | 3063225050 | 41100 | 41250 | 41250 | 41100 | 781 |
| 650 | 20240503 | 093500 | 3031086550 | 41150 | 41200 | 41300 | 41100 | 1481 |
| 651 | 20240503 | 093400 | 2970069500 | 41250 | 41300 | 41350 | 41250 | 427 |
| 652 | 20240503 | 093300 | 2952441800 | 41250 | 41150 | 41250 | 41150 | 605 |
| 653 | 20240503 | 093200 | 2927534550 | 41150 | 41300 | 41300 | 41150 | 2206 |
| 654 | 20240503 | 093100 | 2836530750 | 41300 | 41350 | 41400 | 41300 | 3743 |
| 655 | 20240503 | 093000 | 2681819750 | 41350 | 41350 | 41400 | 41300 | 916 |
| 656 | 20240503 | 092900 | 2643942600 | 41350 | 41350 | 41450 | 41300 | 450 |
| 657 | 20240503 | 092800 | 2625334100 | 41400 | 41450 | 41500 | 41350 | 700 |
| 658 | 20240503 | 092700 | 2596338600 | 41400 | 41300 | 41400 | 41300 | 1009 |
| 659 | 20240503 | 092600 | 2554597400 | 41300 | 41450 | 41450 | 41250 | 2176 |
| 660 | 20240503 | 092500 | 2464653050 | 41450 | 41600 | 41600 | 41450 | 1444 |
| 661 | 20240503 | 092400 | 2404649800 | 41600 | 41650 | 41750 | 41450 | 2880 |
| 662 | 20240503 | 092300 | 2284904800 | 41600 | 41650 | 41750 | 41550 | 4254 |
| 663 | 20240503 | 092200 | 2107534300 | 41650 | 41700 | 41700 | 41550 | 2249 |
| 664 | 20240503 | 092100 | 2013962750 | 41600 | 41550 | 41900 | 41550 | 7995 |
| 665 | 20240503 | 092000 | 1679925600 | 41600 | 41200 | 41600 | 41150 | 6519 |
| 666 | 20240503 | 091900 | 1410126700 | 41100 | 41150 | 41200 | 41050 | 685 |
| 667 | 20240503 | 091800 | 1381951300 | 41150 | 41250 | 41300 | 41100 | 1214 |
| 668 | 20240503 | 091700 | 1331872250 | 41250 | 41100 | 41300 | 41100 | 2105 |
| 669 | 20240503 | 091600 | 1245098700 | 41100 | 41050 | 41200 | 41050 | 3109 |
| 670 | 20240503 | 091500 | 1117286800 | 41050 | 41100 | 41100 | 41050 | 1076 |
| 671 | 20240503 | 091400 | 1073089950 | 41100 | 41050 | 41100 | 41050 | 777 |
| 672 | 20240503 | 091300 | 1041156300 | 41100 | 41100 | 41100 | 41050 | 2308 |
| 673 | 20240503 | 091200 | 946315650 | 41050 | 41000 | 41100 | 40950 | 1885 |
| 674 | 20240503 | 091100 | 869008450 | 41000 | 40850 | 41000 | 40850 | 2949 |
| 675 | 20240503 | 091000 | 748289250 | 40850 | 40800 | 40850 | 40800 | 541 |
| 676 | 20240503 | 090900 | 726208650 | 40800 | 40700 | 40800 | 40700 | 2017 |
| 677 | 20240503 | 090800 | 644013750 | 40700 | 40750 | 40750 | 40700 | 1167 |
| 678 | 20240503 | 090700 | 596483750 | 40700 | 40750 | 40750 | 40700 | 1394 |
| 679 | 20240503 | 090600 | 539703050 | 40750 | 40750 | 40800 | 40700 | 923 |
| 680 | 20240503 | 090500 | 502097250 | 40750 | 40800 | 40800 | 40700 | 2448 |
| 681 | 20240503 | 090400 | 402328700 | 40700 | 40650 | 40750 | 40550 | 3007 |
| 682 | 20240503 | 090300 | 280089100 | 40550 | 40650 | 40750 | 40550 | 1191 |
| 683 | 20240503 | 090200 | 231660000 | 40650 | 40700 | 40700 | 40600 | 468 |
| 684 | 20240503 | 090100 | 212633250 | 40700 | 40700 | 40800 | 40500 | 1392 |
| 685 | 20240503 | 090000 | 155937100 | 40800 | 40500 | 40800 | 40500 | 3697 |