37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 201800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 5977 |
| 3 | 20240513 | 201700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20240513 | 201600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20240513 | 201500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20240513 | 201400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20240513 | 201300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20240513 | 201200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20240513 | 201100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20240513 | 201000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20240513 | 200900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20240513 | 200800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20240513 | 200700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20240513 | 200600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20240513 | 200500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20240513 | 200400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20240513 | 200300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20240513 | 200200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20240513 | 200100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20240513 | 200000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20240513 | 195900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20240513 | 195800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20240513 | 195700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20240513 | 195600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20240513 | 195500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20240513 | 195400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20240513 | 195300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20240513 | 195200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20240513 | 195100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20240513 | 195000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20240513 | 194900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20240513 | 194800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 5977 |
| 33 | 20240513 | 194700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20240513 | 194600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20240513 | 194500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20240513 | 194400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20240513 | 194300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20240513 | 194200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20240513 | 194100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20240513 | 194000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20240513 | 193900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20240513 | 193800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20240513 | 193700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20240513 | 193600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20240513 | 193500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20240513 | 193400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20240513 | 193300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20240513 | 193200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20240513 | 193100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20240513 | 193000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20240513 | 192900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20240513 | 192800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20240513 | 192700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20240513 | 192600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20240513 | 192500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20240513 | 192400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20240513 | 192300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20240513 | 192200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20240513 | 192100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20240513 | 192000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20240513 | 191900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20240513 | 191800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 5977 |
| 63 | 20240513 | 191700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20240513 | 191600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20240513 | 191500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20240513 | 191400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20240513 | 191300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20240513 | 191200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20240513 | 191100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20240513 | 191000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20240513 | 190900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20240513 | 190800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20240513 | 190700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20240513 | 190600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20240513 | 190500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20240513 | 190400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20240513 | 190300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20240513 | 190200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20240513 | 190100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20240513 | 190000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20240513 | 185900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20240513 | 185800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20240513 | 185700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20240513 | 185600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20240513 | 185500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20240513 | 185400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20240513 | 185300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20240513 | 185200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20240513 | 185100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20240513 | 185000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20240513 | 184900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20240513 | 184800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 5977 |
| 93 | 20240513 | 184700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20240513 | 184600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20240513 | 184500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20240513 | 184400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20240513 | 184300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20240513 | 184200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20240513 | 184100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20240513 | 184000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20240513 | 183900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20240513 | 183800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20240513 | 183700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20240513 | 183600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20240513 | 183500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20240513 | 183400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20240513 | 183300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20240513 | 183200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20240513 | 183100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20240513 | 183000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20240513 | 182900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20240513 | 182800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20240513 | 182700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20240513 | 182600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20240513 | 182500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20240513 | 182400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20240513 | 182300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20240513 | 182200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20240513 | 182100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20240513 | 182000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20240513 | 181900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20240513 | 181800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 5977 |
| 123 | 20240513 | 181700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20240513 | 181600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20240513 | 181500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20240513 | 181400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20240513 | 181300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20240513 | 181200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20240513 | 181100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20240513 | 181000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20240513 | 180900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20240513 | 180800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20240513 | 180700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20240513 | 180600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20240513 | 180500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20240513 | 180400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20240513 | 180300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20240513 | 180200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20240513 | 180100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20240513 | 180000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20240513 | 175900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20240513 | 175800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20240513 | 175700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20240513 | 175600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20240513 | 175500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20240513 | 175400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20240513 | 175300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20240513 | 175200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20240513 | 175100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20240513 | 175000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20240513 | 174900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20240513 | 174800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 5977 |
| 153 | 20240513 | 174700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20240513 | 174600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20240513 | 174500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20240513 | 174400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20240513 | 174300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20240513 | 174200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20240513 | 174100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20240513 | 174000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20240513 | 173900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20240513 | 173800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20240513 | 173700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20240513 | 173600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20240513 | 173500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20240513 | 173400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20240513 | 173300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20240513 | 173200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20240513 | 173100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20240513 | 173000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20240513 | 172900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20240513 | 172800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20240513 | 172700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20240513 | 172600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20240513 | 172500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20240513 | 172400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20240513 | 172300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20240513 | 172200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20240513 | 172100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20240513 | 172000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20240513 | 171900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20240513 | 171800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 5977 |
| 183 | 20240513 | 171700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20240513 | 171600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20240513 | 171500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20240513 | 171400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20240513 | 171300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20240513 | 171200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20240513 | 171100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20240513 | 171000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20240513 | 170900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20240513 | 170800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20240513 | 170700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20240513 | 170600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20240513 | 170500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20240513 | 170400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20240513 | 170300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20240513 | 170200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20240513 | 170100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20240513 | 170000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20240513 | 165900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20240513 | 165800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20240513 | 165700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20240513 | 165600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20240513 | 165500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20240513 | 165400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20240513 | 165300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20240513 | 165200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20240513 | 165100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20240513 | 165000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20240513 | 164900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20240513 | 164800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 5977 |
| 213 | 20240513 | 164700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20240513 | 164600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20240513 | 164500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20240513 | 164400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20240513 | 164300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20240513 | 164200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20240513 | 164100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20240513 | 164000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20240513 | 163900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20240513 | 163800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20240513 | 163700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20240513 | 163600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20240513 | 163500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20240513 | 163400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20240513 | 163300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20240513 | 163200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20240513 | 163100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20240513 | 163000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20240513 | 162900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20240513 | 162800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20240513 | 162700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20240513 | 162600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20240513 | 162500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20240513 | 162400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20240513 | 162300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20240513 | 162200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20240513 | 162100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20240513 | 162000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20240513 | 161900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20240513 | 161800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 5977 |
| 243 | 20240513 | 161700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20240513 | 161600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20240513 | 161500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20240513 | 161400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20240513 | 161300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20240513 | 161200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20240513 | 161100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20240513 | 161000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20240513 | 160900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20240513 | 160800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20240513 | 160700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20240513 | 160600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20240513 | 160500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20240513 | 160400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20240513 | 160300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20240513 | 160200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20240513 | 160100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20240513 | 160000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20240513 | 155900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20240513 | 155800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20240513 | 155700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20240513 | 155600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20240513 | 155500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20240513 | 155400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20240513 | 155300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20240513 | 155200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20240513 | 155100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20240513 | 155000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20240513 | 154900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20240513 | 154800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 5977 |
| 273 | 20240513 | 154700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20240513 | 154600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20240513 | 154500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20240513 | 154400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20240513 | 154300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20240513 | 154200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 279 | 20240513 | 154100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 280 | 20240513 | 154000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 281 | 20240513 | 153900 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 282 | 20240513 | 153800 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 283 | 20240513 | 153700 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 284 | 20240513 | 153600 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 285 | 20240513 | 153500 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 286 | 20240513 | 153400 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 287 | 20240513 | 153300 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 288 | 20240513 | 153200 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 289 | 20240513 | 153100 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 290 | 20240513 | 153000 | 20879007550 | 45000 | 45000 | 45000 | 45000 | 5977 |
| 291 | 20240513 | 152900 | 20610042550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 292 | 20240513 | 152800 | 20610042550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 293 | 20240513 | 152700 | 20610042550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 294 | 20240513 | 152600 | 20610042550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 295 | 20240513 | 152500 | 20610042550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 296 | 20240513 | 152400 | 20610042550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 297 | 20240513 | 152300 | 20610042550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 298 | 20240513 | 152200 | 20610042550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 299 | 20240513 | 152100 | 20610042550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 300 | 20240513 | 152000 | 20610042550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 301 | 20240513 | 151900 | 20610042550 | 45050 | 45050 | 45050 | 45000 | 1666 |
| 302 | 20240513 | 151800 | 20535042000 | 45050 | 45100 | 45100 | 45000 | 1092 |
| 303 | 20240513 | 151700 | 20485834200 | 45050 | 45050 | 45100 | 45050 | 2173 |
| 304 | 20240513 | 151600 | 20387933050 | 45050 | 45100 | 45100 | 45050 | 1672 |
| 305 | 20240513 | 151500 | 20312548500 | 45050 | 45050 | 45100 | 45050 | 558 |
| 306 | 20240513 | 151400 | 20287402250 | 45050 | 45000 | 45100 | 45000 | 1537 |
| 307 | 20240513 | 151300 | 20218164050 | 45000 | 45000 | 45050 | 44950 | 2492 |
| 308 | 20240513 | 151200 | 20106018750 | 44950 | 44950 | 45000 | 44950 | 1558 |
| 309 | 20240513 | 151100 | 20035919300 | 44950 | 44950 | 45000 | 44950 | 616 |
| 310 | 20240513 | 151000 | 20008217950 | 44950 | 44900 | 45000 | 44900 | 1504 |
| 311 | 20240513 | 150900 | 19940593150 | 44950 | 44950 | 44950 | 44900 | 957 |
| 312 | 20240513 | 150800 | 19897605800 | 44950 | 44900 | 44950 | 44900 | 298 |
| 313 | 20240513 | 150700 | 19884224500 | 44900 | 44950 | 44950 | 44900 | 377 |
| 314 | 20240513 | 150600 | 19867293500 | 44950 | 44950 | 44950 | 44900 | 345 |
| 315 | 20240513 | 150500 | 19851802100 | 44950 | 44900 | 44950 | 44900 | 317 |
| 316 | 20240513 | 150400 | 19837565350 | 44900 | 44950 | 44950 | 44900 | 1822 |
| 317 | 20240513 | 150300 | 19755713000 | 44950 | 45000 | 45000 | 44950 | 391 |
| 318 | 20240513 | 150200 | 19738127300 | 45000 | 44900 | 45000 | 44900 | 1689 |
| 319 | 20240513 | 150100 | 19662141850 | 44900 | 44900 | 44950 | 44850 | 1043 |
| 320 | 20240513 | 150000 | 19615304950 | 44900 | 44900 | 44950 | 44900 | 282 |
| 321 | 20240513 | 145900 | 19602640800 | 44900 | 44900 | 44950 | 44900 | 158 |
| 322 | 20240513 | 145800 | 19595546050 | 44900 | 44950 | 44950 | 44900 | 727 |
| 323 | 20240513 | 145700 | 19562901800 | 45000 | 44950 | 45000 | 44900 | 2240 |
| 324 | 20240513 | 145600 | 19462294000 | 44950 | 44950 | 45000 | 44950 | 780 |
| 325 | 20240513 | 145500 | 19427232750 | 44950 | 45000 | 45000 | 44950 | 147 |
| 326 | 20240513 | 145400 | 19420624900 | 45000 | 44950 | 45000 | 44950 | 434 |
| 327 | 20240513 | 145300 | 19401103250 | 44950 | 45000 | 45000 | 44900 | 1012 |
| 328 | 20240513 | 145200 | 19355613250 | 45000 | 45000 | 45000 | 45000 | 202 |
| 329 | 20240513 | 145100 | 19346523250 | 45000 | 45000 | 45000 | 44950 | 383 |
| 330 | 20240513 | 145000 | 19329288350 | 45000 | 45000 | 45050 | 45000 | 1186 |
| 331 | 20240513 | 144900 | 19275912200 | 45000 | 44950 | 45000 | 44950 | 452 |
| 332 | 20240513 | 144800 | 19255586850 | 45000 | 44950 | 45000 | 44950 | 258 |
| 333 | 20240513 | 144700 | 19243988700 | 44950 | 45000 | 45000 | 44950 | 629 |
| 334 | 20240513 | 144600 | 19215693650 | 45000 | 44950 | 45050 | 44950 | 1106 |
| 335 | 20240513 | 144500 | 19165935850 | 44950 | 45000 | 45050 | 44950 | 847 |
| 336 | 20240513 | 144400 | 19127826950 | 45000 | 45000 | 45100 | 45000 | 1212 |
| 337 | 20240513 | 144300 | 19073246150 | 45000 | 45100 | 45100 | 45000 | 611 |
| 338 | 20240513 | 144200 | 19045714100 | 45050 | 45100 | 45100 | 45050 | 577 |
| 339 | 20240513 | 144100 | 19019712650 | 45100 | 45100 | 45100 | 45100 | 153 |
| 340 | 20240513 | 144000 | 19012812350 | 45000 | 45000 | 45050 | 45000 | 598 |
| 341 | 20240513 | 143900 | 18985876600 | 45050 | 45050 | 45050 | 45000 | 542 |
| 342 | 20240513 | 143800 | 18961469000 | 45050 | 45150 | 45200 | 45050 | 2181 |
| 343 | 20240513 | 143700 | 18863054950 | 45200 | 45200 | 45200 | 45150 | 438 |
| 344 | 20240513 | 143600 | 18843257850 | 45200 | 45150 | 45250 | 45150 | 885 |
| 345 | 20240513 | 143500 | 18803255400 | 45150 | 45200 | 45250 | 45100 | 1030 |
| 346 | 20240513 | 143400 | 18756710150 | 45200 | 45150 | 45200 | 45100 | 1693 |
| 347 | 20240513 | 143300 | 18680228150 | 45150 | 45100 | 45200 | 45100 | 1644 |
| 348 | 20240513 | 143200 | 18606004300 | 45100 | 45100 | 45150 | 45050 | 264 |
| 349 | 20240513 | 143100 | 18594096700 | 45100 | 45100 | 45100 | 45100 | 270 |
| 350 | 20240513 | 143000 | 18581919700 | 45050 | 45050 | 45050 | 45000 | 508 |
| 351 | 20240513 | 142900 | 18559039950 | 45050 | 45000 | 45100 | 44950 | 652 |
| 352 | 20240513 | 142800 | 18529684950 | 45000 | 44950 | 45000 | 44900 | 466 |
| 353 | 20240513 | 142700 | 18508727400 | 44950 | 44950 | 45050 | 44900 | 1836 |
| 354 | 20240513 | 142600 | 18426160750 | 44950 | 44950 | 45000 | 44950 | 140 |
| 355 | 20240513 | 142500 | 18419867400 | 44950 | 45000 | 45000 | 44950 | 933 |
| 356 | 20240513 | 142400 | 18377891050 | 45000 | 45000 | 45000 | 44950 | 390 |
| 357 | 20240513 | 142300 | 18360351100 | 45000 | 45050 | 45050 | 45000 | 1485 |
| 358 | 20240513 | 142200 | 18293503300 | 45000 | 44950 | 45000 | 44950 | 909 |
| 359 | 20240513 | 142100 | 18252617750 | 44950 | 44900 | 45000 | 44850 | 1056 |
| 360 | 20240513 | 142000 | 18205159450 | 44850 | 45100 | 45150 | 44850 | 5791 |
| 361 | 20240513 | 141900 | 17944682500 | 45150 | 45200 | 45200 | 45100 | 410 |
| 362 | 20240513 | 141800 | 17926170100 | 45150 | 45200 | 45200 | 45150 | 727 |
| 363 | 20240513 | 141700 | 17893329650 | 45150 | 45200 | 45250 | 45150 | 650 |
| 364 | 20240513 | 141600 | 17863955150 | 45200 | 45250 | 45300 | 45200 | 1351 |
| 365 | 20240513 | 141500 | 17802850300 | 45250 | 45300 | 45350 | 45250 | 925 |
| 366 | 20240513 | 141400 | 17760955250 | 45300 | 45300 | 45300 | 45250 | 1262 |
| 367 | 20240513 | 141300 | 17703808350 | 45250 | 45350 | 45400 | 45250 | 2800 |
| 368 | 20240513 | 141200 | 17576847950 | 45350 | 45350 | 45350 | 45300 | 1934 |
| 369 | 20240513 | 141100 | 17489142900 | 45300 | 45250 | 45350 | 45200 | 2853 |
| 370 | 20240513 | 141000 | 17359931550 | 45250 | 45200 | 45250 | 45150 | 1472 |
| 371 | 20240513 | 140900 | 17293384250 | 45200 | 45100 | 45200 | 45050 | 1458 |
| 372 | 20240513 | 140800 | 17227613850 | 45100 | 45050 | 45150 | 45050 | 1802 |
| 373 | 20240513 | 140700 | 17146347800 | 45050 | 45050 | 45100 | 45000 | 2138 |
| 374 | 20240513 | 140600 | 17050007700 | 45000 | 45000 | 45050 | 45000 | 2149 |
| 375 | 20240513 | 140500 | 16953238050 | 45000 | 45050 | 45050 | 44950 | 766 |
| 376 | 20240513 | 140400 | 16918773800 | 45050 | 45000 | 45100 | 44950 | 1967 |
| 377 | 20240513 | 140300 | 16830237400 | 45000 | 45100 | 45100 | 45000 | 1452 |
| 378 | 20240513 | 140200 | 16764859250 | 45100 | 45100 | 45150 | 45050 | 1238 |
| 379 | 20240513 | 140100 | 16709038550 | 45100 | 45200 | 45200 | 45100 | 1185 |
| 380 | 20240513 | 140000 | 16655520800 | 45200 | 45050 | 45200 | 45000 | 2263 |
| 381 | 20240513 | 135900 | 16553481950 | 45050 | 45300 | 45350 | 45050 | 8673 |
| 382 | 20240513 | 135800 | 16161544400 | 45300 | 45500 | 45500 | 45300 | 2929 |
| 383 | 20240513 | 135700 | 16028747400 | 45350 | 45650 | 45650 | 45350 | 5583 |
| 384 | 20240513 | 135600 | 15774649150 | 45650 | 45450 | 45650 | 45400 | 10944 |
| 385 | 20240513 | 135500 | 15276332250 | 45400 | 45250 | 45400 | 45250 | 6995 |
| 386 | 20240513 | 135400 | 14959129000 | 45300 | 45200 | 45300 | 45150 | 5755 |
| 387 | 20240513 | 135300 | 14698896700 | 45200 | 45150 | 45250 | 45100 | 5540 |
| 388 | 20240513 | 135200 | 14448551200 | 45150 | 44950 | 45200 | 44950 | 12112 |
| 389 | 20240513 | 135100 | 13902706400 | 44950 | 45000 | 45000 | 44950 | 1548 |
| 390 | 20240513 | 135000 | 13833059950 | 44950 | 44850 | 45000 | 44850 | 8942 |
| 391 | 20240513 | 134900 | 13431227050 | 44850 | 44900 | 44900 | 44850 | 606 |
| 392 | 20240513 | 134800 | 13404044800 | 44850 | 44850 | 44900 | 44800 | 2912 |
| 393 | 20240513 | 134700 | 13273400800 | 44850 | 44800 | 44850 | 44800 | 966 |
| 394 | 20240513 | 134600 | 13230116050 | 44800 | 44750 | 44850 | 44750 | 2713 |
| 395 | 20240513 | 134500 | 13108558650 | 44750 | 44700 | 44750 | 44700 | 3721 |
| 396 | 20240513 | 134400 | 12942102000 | 44700 | 44700 | 44750 | 44700 | 1363 |
| 397 | 20240513 | 134300 | 12881175800 | 44650 | 44650 | 44700 | 44650 | 740 |
| 398 | 20240513 | 134200 | 12848107750 | 44650 | 44600 | 44700 | 44600 | 603 |
| 399 | 20240513 | 134100 | 12821183350 | 44650 | 44600 | 44650 | 44500 | 722 |
| 400 | 20240513 | 134000 | 12788989100 | 44600 | 44650 | 44700 | 44500 | 2048 |
| 401 | 20240513 | 133900 | 12697652300 | 44600 | 44700 | 44700 | 44600 | 948 |
| 402 | 20240513 | 133800 | 12655317700 | 44650 | 44700 | 44700 | 44650 | 553 |
| 403 | 20240513 | 133700 | 12630615550 | 44650 | 44700 | 44700 | 44600 | 1329 |
| 404 | 20240513 | 133600 | 12571269900 | 44700 | 44700 | 44750 | 44650 | 2607 |
| 405 | 20240513 | 133500 | 12454753600 | 44700 | 45000 | 45000 | 44700 | 4517 |
| 406 | 20240513 | 133400 | 12252124600 | 44950 | 44900 | 45000 | 44900 | 6247 |
| 407 | 20240513 | 133300 | 11971177950 | 44900 | 44800 | 44950 | 44800 | 10491 |
| 408 | 20240513 | 133200 | 11500238950 | 44800 | 44250 | 44850 | 44250 | 24740 |
| 409 | 20240513 | 133100 | 10398484400 | 44300 | 44050 | 44300 | 44050 | 6604 |
| 410 | 20240513 | 133000 | 10106729550 | 44050 | 44000 | 44050 | 44000 | 262 |
| 411 | 20240513 | 132900 | 10095191200 | 44050 | 44050 | 44100 | 44000 | 541 |
| 412 | 20240513 | 132800 | 10071351300 | 44050 | 44000 | 44100 | 44000 | 611 |
| 413 | 20240513 | 132700 | 10044423100 | 44000 | 44100 | 44100 | 43950 | 602 |
| 414 | 20240513 | 132600 | 10017921200 | 44050 | 44000 | 44100 | 43950 | 1191 |
| 415 | 20240513 | 132500 | 9965478950 | 44050 | 44050 | 44050 | 44050 | 217 |
| 416 | 20240513 | 132400 | 9955920100 | 44050 | 44000 | 44050 | 44000 | 575 |
| 417 | 20240513 | 132300 | 9930597600 | 44050 | 44050 | 44050 | 44000 | 1033 |
| 418 | 20240513 | 132200 | 9885094650 | 44050 | 44000 | 44050 | 43950 | 1308 |
| 419 | 20240513 | 132100 | 9827518650 | 43950 | 43900 | 43950 | 43850 | 1102 |
| 420 | 20240513 | 132000 | 9779130250 | 43900 | 43850 | 43900 | 43850 | 165 |
| 421 | 20240513 | 131900 | 9771887450 | 43850 | 43900 | 43900 | 43800 | 227 |
| 422 | 20240513 | 131800 | 9761931250 | 43900 | 43800 | 43950 | 43800 | 2907 |
| 423 | 20240513 | 131700 | 9634201550 | 43800 | 43850 | 43850 | 43750 | 140 |
| 424 | 20240513 | 131600 | 9628069250 | 43850 | 43700 | 43850 | 43700 | 224 |
| 425 | 20240513 | 131500 | 9618263000 | 43700 | 43700 | 43750 | 43700 | 319 |
| 426 | 20240513 | 131400 | 9604322600 | 43650 | 43650 | 43700 | 43650 | 186 |
| 427 | 20240513 | 131300 | 9596200200 | 43650 | 43700 | 43700 | 43650 | 306 |
| 428 | 20240513 | 131200 | 9582838550 | 43700 | 43700 | 43700 | 43700 | 316 |
| 429 | 20240513 | 131100 | 9569029350 | 43700 | 43750 | 43750 | 43700 | 248 |
| 430 | 20240513 | 131000 | 9558181850 | 43750 | 43750 | 43750 | 43700 | 90 |
| 431 | 20240513 | 130900 | 9554244900 | 43750 | 43750 | 43750 | 43750 | 84 |
| 432 | 20240513 | 130800 | 9550569900 | 43750 | 43800 | 43850 | 43750 | 493 |
| 433 | 20240513 | 130700 | 9528983200 | 43750 | 43750 | 43750 | 43750 | 65 |
| 434 | 20240513 | 130600 | 9526139450 | 43700 | 43700 | 43750 | 43700 | 32 |
| 435 | 20240513 | 130500 | 9524739550 | 43700 | 43700 | 43700 | 43650 | 223 |
| 436 | 20240513 | 130400 | 9514997250 | 43700 | 43700 | 43700 | 43700 | 18 |
| 437 | 20240513 | 130300 | 9514210650 | 43650 | 43750 | 43750 | 43650 | 61 |
| 438 | 20240513 | 130200 | 9511544600 | 43700 | 43700 | 43700 | 43700 | 24 |
| 439 | 20240513 | 130100 | 9510495800 | 43700 | 43700 | 43700 | 43650 | 244 |
| 440 | 20240513 | 130000 | 9499837800 | 43700 | 43700 | 43700 | 43700 | 19 |
| 441 | 20240513 | 125900 | 9499007500 | 43650 | 43700 | 43800 | 43650 | 1889 |
| 442 | 20240513 | 125800 | 9416444850 | 43750 | 43800 | 43800 | 43750 | 891 |
| 443 | 20240513 | 125700 | 9377461250 | 43750 | 43750 | 43800 | 43750 | 435 |
| 444 | 20240513 | 125600 | 9358418500 | 43750 | 43800 | 43800 | 43750 | 158 |
| 445 | 20240513 | 125500 | 9351501500 | 43750 | 43750 | 43800 | 43750 | 84 |
| 446 | 20240513 | 125400 | 9347826350 | 43750 | 43750 | 43800 | 43750 | 158 |
| 447 | 20240513 | 125300 | 9340911650 | 43800 | 43750 | 43800 | 43750 | 322 |
| 448 | 20240513 | 125200 | 9326823150 | 43800 | 43850 | 43850 | 43750 | 381 |
| 449 | 20240513 | 125100 | 9310137450 | 43800 | 43800 | 43800 | 43800 | 126 |
| 450 | 20240513 | 125000 | 9304618650 | 43800 | 43800 | 43850 | 43800 | 88 |
| 451 | 20240513 | 124900 | 9300763200 | 43850 | 43850 | 43850 | 43850 | 323 |
| 452 | 20240513 | 124800 | 9286599650 | 43850 | 43900 | 43900 | 43850 | 140 |
| 453 | 20240513 | 124700 | 9280456300 | 43900 | 44000 | 44000 | 43900 | 274 |
| 454 | 20240513 | 124600 | 9268414000 | 44050 | 44050 | 44050 | 44000 | 545 |
| 455 | 20240513 | 124500 | 9244429900 | 44050 | 44050 | 44050 | 44000 | 79 |
| 456 | 20240513 | 124400 | 9240952550 | 44050 | 44000 | 44050 | 44000 | 1042 |
| 457 | 20240513 | 124300 | 9195054200 | 44050 | 44050 | 44100 | 44050 | 519 |
| 458 | 20240513 | 124200 | 9172192100 | 44100 | 44050 | 44100 | 44050 | 118 |
| 459 | 20240513 | 124100 | 9166991900 | 44050 | 44000 | 44050 | 44000 | 52 |
| 460 | 20240513 | 124000 | 9164702500 | 44000 | 44050 | 44100 | 44000 | 1219 |
| 461 | 20240513 | 123900 | 9110984850 | 44050 | 44050 | 44050 | 44050 | 464 |
| 462 | 20240513 | 123800 | 9090545650 | 44050 | 43900 | 44050 | 43900 | 1002 |
| 463 | 20240513 | 123700 | 9046478000 | 43900 | 43900 | 43900 | 43850 | 492 |
| 464 | 20240513 | 123600 | 9024884450 | 43900 | 43850 | 43900 | 43850 | 140 |
| 465 | 20240513 | 123500 | 9018745300 | 43850 | 43850 | 43850 | 43850 | 230 |
| 466 | 20240513 | 123400 | 9008659800 | 43800 | 43850 | 43850 | 43800 | 701 |
| 467 | 20240513 | 123300 | 8977945950 | 43850 | 43850 | 43850 | 43850 | 79 |
| 468 | 20240513 | 123200 | 8974481800 | 43850 | 43850 | 43900 | 43850 | 430 |
| 469 | 20240513 | 123100 | 8955626150 | 43850 | 43850 | 43850 | 43850 | 161 |
| 470 | 20240513 | 123000 | 8948566300 | 43850 | 44000 | 44000 | 43850 | 1951 |
| 471 | 20240513 | 122900 | 8862844850 | 44000 | 44000 | 44050 | 44000 | 74 |
| 472 | 20240513 | 122800 | 8859585850 | 44000 | 44000 | 44000 | 44000 | 14 |
| 473 | 20240513 | 122700 | 8858969850 | 44000 | 44050 | 44050 | 44000 | 131 |
| 474 | 20240513 | 122600 | 8853205250 | 44000 | 44000 | 44000 | 43950 | 836 |
| 475 | 20240513 | 122500 | 8816422450 | 44000 | 43950 | 44000 | 43950 | 31 |
| 476 | 20240513 | 122400 | 8815059750 | 43950 | 44000 | 44000 | 43950 | 16 |
| 477 | 20240513 | 122300 | 8814356300 | 44000 | 43950 | 44000 | 43950 | 125 |
| 478 | 20240513 | 122200 | 8808862350 | 43950 | 43950 | 43950 | 43950 | 103 |
| 479 | 20240513 | 122100 | 8804335500 | 43950 | 43950 | 43950 | 43900 | 168 |
| 480 | 20240513 | 122000 | 8796952150 | 43900 | 43950 | 44000 | 43900 | 122 |
| 481 | 20240513 | 121900 | 8791592650 | 43950 | 43950 | 44000 | 43900 | 331 |
| 482 | 20240513 | 121800 | 8777043950 | 43950 | 44000 | 44000 | 43950 | 74 |
| 483 | 20240513 | 121700 | 8773790650 | 43950 | 44000 | 44000 | 43950 | 104 |
| 484 | 20240513 | 121600 | 8769217700 | 43950 | 43950 | 43950 | 43950 | 154 |
| 485 | 20240513 | 121500 | 8762449400 | 43950 | 43950 | 43950 | 43950 | 135 |
| 486 | 20240513 | 121400 | 8756516150 | 43950 | 43950 | 43950 | 43950 | 373 |
| 487 | 20240513 | 121300 | 8740122800 | 43950 | 43950 | 43950 | 43900 | 895 |
| 488 | 20240513 | 121200 | 8700806800 | 43950 | 43950 | 43950 | 43900 | 396 |
| 489 | 20240513 | 121100 | 8683405100 | 44000 | 44000 | 44000 | 43950 | 137 |
| 490 | 20240513 | 121000 | 8677379600 | 44000 | 43950 | 44000 | 43950 | 67 |
| 491 | 20240513 | 120900 | 8674432250 | 44000 | 44000 | 44000 | 44000 | 1123 |
| 492 | 20240513 | 120800 | 8625020250 | 44100 | 44050 | 44100 | 44000 | 778 |
| 493 | 20240513 | 120700 | 8590756500 | 44050 | 44100 | 44150 | 44050 | 53 |
| 494 | 20240513 | 120600 | 8588419700 | 44100 | 44150 | 44150 | 44100 | 659 |
| 495 | 20240513 | 120500 | 8559350300 | 44100 | 44100 | 44150 | 44100 | 176 |
| 496 | 20240513 | 120400 | 8551581800 | 44100 | 44050 | 44150 | 44050 | 1065 |
| 497 | 20240513 | 120300 | 8504611100 | 44100 | 44050 | 44100 | 44050 | 234 |
| 498 | 20240513 | 120200 | 8494296950 | 44050 | 44050 | 44050 | 44000 | 171 |
| 499 | 20240513 | 120100 | 8486766400 | 44050 | 44100 | 44100 | 44050 | 191 |
| 500 | 20240513 | 120000 | 8478351350 | 44100 | 44050 | 44100 | 44000 | 485 |
| 501 | 20240513 | 115900 | 8456991900 | 44050 | 44050 | 44050 | 44000 | 295 |
| 502 | 20240513 | 115800 | 8443999000 | 44050 | 44000 | 44050 | 44000 | 117 |
| 503 | 20240513 | 115700 | 8438847500 | 44000 | 44000 | 44050 | 44000 | 116 |
| 504 | 20240513 | 115600 | 8433738450 | 44050 | 44000 | 44050 | 44000 | 224 |
| 505 | 20240513 | 115500 | 8423876700 | 44050 | 44050 | 44050 | 44000 | 732 |
| 506 | 20240513 | 115400 | 8391633800 | 44050 | 44050 | 44050 | 44000 | 104 |
| 507 | 20240513 | 115300 | 8387052750 | 44050 | 44050 | 44050 | 44000 | 347 |
| 508 | 20240513 | 115200 | 8371770050 | 44050 | 44000 | 44050 | 44000 | 246 |
| 509 | 20240513 | 115100 | 8360937550 | 44000 | 44050 | 44100 | 44000 | 659 |
| 510 | 20240513 | 115000 | 8331909750 | 44100 | 44050 | 44100 | 44050 | 319 |
| 511 | 20240513 | 114900 | 8317857750 | 44000 | 44050 | 44100 | 44000 | 513 |
| 512 | 20240513 | 114800 | 8295259800 | 44050 | 43950 | 44100 | 43950 | 1869 |
| 513 | 20240513 | 114700 | 8212960450 | 43950 | 43900 | 43950 | 43900 | 159 |
| 514 | 20240513 | 114600 | 8205973900 | 43950 | 43900 | 43950 | 43850 | 144 |
| 515 | 20240513 | 114500 | 8199650000 | 43900 | 43950 | 43950 | 43900 | 253 |
| 516 | 20240513 | 114400 | 8188542000 | 43950 | 44050 | 44050 | 43950 | 112 |
| 517 | 20240513 | 114300 | 8183616450 | 44050 | 43950 | 44050 | 43950 | 5220 |
| 518 | 20240513 | 114200 | 7953955150 | 43900 | 43900 | 43950 | 43900 | 75 |
| 519 | 20240513 | 114100 | 7950662450 | 43900 | 43950 | 43950 | 43900 | 409 |
| 520 | 20240513 | 114000 | 7932699300 | 44000 | 44000 | 44000 | 43950 | 19 |
| 521 | 20240513 | 113900 | 7931863400 | 44000 | 43900 | 44000 | 43850 | 3160 |
| 522 | 20240513 | 113800 | 7792910700 | 43900 | 43900 | 43950 | 43900 | 1087 |
| 523 | 20240513 | 113700 | 7745187950 | 43900 | 43950 | 43950 | 43900 | 861 |
| 524 | 20240513 | 113600 | 7707348250 | 43950 | 43950 | 44000 | 43900 | 1306 |
| 525 | 20240513 | 113500 | 7649949750 | 43950 | 43900 | 43950 | 43850 | 245 |
| 526 | 20240513 | 113400 | 7639189300 | 43900 | 43850 | 43900 | 43850 | 515 |
| 527 | 20240513 | 113300 | 7616596400 | 43850 | 43950 | 43950 | 43750 | 527 |
| 528 | 20240513 | 113200 | 7593443700 | 43900 | 43850 | 44000 | 43700 | 3581 |
| 529 | 20240513 | 113100 | 7436080950 | 43800 | 43650 | 43800 | 43650 | 267 |
| 530 | 20240513 | 113000 | 7424389700 | 43700 | 43750 | 43750 | 43650 | 567 |
| 531 | 20240513 | 112900 | 7399603450 | 43750 | 43750 | 43750 | 43750 | 26 |
| 532 | 20240513 | 112800 | 7398465950 | 43700 | 43600 | 43750 | 43600 | 156 |
| 533 | 20240513 | 112700 | 7391649150 | 43600 | 43700 | 43700 | 43600 | 158 |
| 534 | 20240513 | 112600 | 7384753100 | 43700 | 43700 | 43700 | 43700 | 216 |
| 535 | 20240513 | 112500 | 7375313900 | 43600 | 43700 | 43700 | 43600 | 700 |
| 536 | 20240513 | 112400 | 7344754100 | 43650 | 43750 | 43750 | 43650 | 485 |
| 537 | 20240513 | 112300 | 7323582550 | 43750 | 43700 | 43750 | 43650 | 148 |
| 538 | 20240513 | 112200 | 7317117050 | 43700 | 43600 | 43750 | 43550 | 432 |
| 539 | 20240513 | 112100 | 7298260650 | 43650 | 43650 | 43650 | 43550 | 591 |
| 540 | 20240513 | 112000 | 7272490800 | 43600 | 43650 | 43650 | 43600 | 1154 |
| 541 | 20240513 | 111900 | 7222143550 | 43650 | 43800 | 43800 | 43650 | 934 |
| 542 | 20240513 | 111800 | 7181324450 | 43750 | 43850 | 43850 | 43750 | 892 |
| 543 | 20240513 | 111700 | 7142282200 | 43850 | 43900 | 43900 | 43800 | 794 |
| 544 | 20240513 | 111600 | 7107451150 | 43850 | 43750 | 43850 | 43700 | 1334 |
| 545 | 20240513 | 111500 | 7049025150 | 43750 | 43700 | 43750 | 43700 | 369 |
| 546 | 20240513 | 111400 | 7032892150 | 43700 | 43650 | 43700 | 43650 | 569 |
| 547 | 20240513 | 111300 | 7008043000 | 43650 | 43600 | 43650 | 43600 | 125 |
| 548 | 20240513 | 111200 | 7002592650 | 43600 | 43600 | 43600 | 43550 | 336 |
| 549 | 20240513 | 111100 | 6987944350 | 43650 | 43600 | 43650 | 43550 | 558 |
| 550 | 20240513 | 111000 | 6963609000 | 43600 | 43500 | 43600 | 43500 | 235 |
| 551 | 20240513 | 110900 | 6953367750 | 43500 | 43500 | 43500 | 43450 | 74 |
| 552 | 20240513 | 110800 | 6950150150 | 43500 | 43500 | 43500 | 43450 | 467 |
| 553 | 20240513 | 110700 | 6929853600 | 43450 | 43450 | 43450 | 43450 | 52 |
| 554 | 20240513 | 110600 | 6927594200 | 43450 | 43450 | 43450 | 43450 | 253 |
| 555 | 20240513 | 110500 | 6916601350 | 43450 | 43500 | 43500 | 43450 | 283 |
| 556 | 20240513 | 110400 | 6904300650 | 43500 | 43550 | 43550 | 43500 | 59 |
| 557 | 20240513 | 110300 | 6901731700 | 43500 | 43500 | 43550 | 43500 | 203 |
| 558 | 20240513 | 110200 | 6892894700 | 43500 | 43550 | 43550 | 43500 | 276 |
| 559 | 20240513 | 110100 | 6880888500 | 43550 | 43500 | 43550 | 43500 | 176 |
| 560 | 20240513 | 110000 | 6873232000 | 43500 | 43500 | 43550 | 43450 | 147 |
| 561 | 20240513 | 105900 | 6866838300 | 43450 | 43300 | 43450 | 43300 | 328 |
| 562 | 20240513 | 105800 | 6852609250 | 43200 | 43250 | 43250 | 43150 | 311 |
| 563 | 20240513 | 105700 | 6839182000 | 43200 | 43350 | 43350 | 43200 | 968 |
| 564 | 20240513 | 105600 | 6797250700 | 43400 | 43450 | 43450 | 43400 | 131 |
| 565 | 20240513 | 105500 | 6791565150 | 43400 | 43400 | 43400 | 43400 | 150 |
| 566 | 20240513 | 105400 | 6785055150 | 43400 | 43450 | 43500 | 43400 | 420 |
| 567 | 20240513 | 105300 | 6766807650 | 43450 | 43500 | 43500 | 43450 | 193 |
| 568 | 20240513 | 105200 | 6758421400 | 43500 | 43550 | 43550 | 43450 | 1166 |
| 569 | 20240513 | 105100 | 6707711550 | 43600 | 43650 | 43650 | 43600 | 575 |
| 570 | 20240513 | 105000 | 6682629850 | 43650 | 43750 | 43750 | 43650 | 393 |
| 571 | 20240513 | 104900 | 6665453600 | 43750 | 43800 | 43850 | 43750 | 1288 |
| 572 | 20240513 | 104800 | 6609048450 | 43800 | 43700 | 43850 | 43700 | 1157 |
| 573 | 20240513 | 104700 | 6558397650 | 43700 | 43600 | 43700 | 43600 | 744 |
| 574 | 20240513 | 104600 | 6525921250 | 43550 | 43650 | 43650 | 43550 | 875 |
| 575 | 20240513 | 104500 | 6487781050 | 43650 | 43650 | 43650 | 43550 | 1479 |
| 576 | 20240513 | 104400 | 6423245800 | 43700 | 43650 | 43700 | 43600 | 936 |
| 577 | 20240513 | 104300 | 6382382800 | 43650 | 43600 | 43650 | 43550 | 755 |
| 578 | 20240513 | 104200 | 6349454100 | 43550 | 43550 | 43650 | 43500 | 622 |
| 579 | 20240513 | 104100 | 6322349650 | 43600 | 43400 | 43600 | 43400 | 1436 |
| 580 | 20240513 | 104000 | 6259911900 | 43350 | 43350 | 43400 | 43350 | 1120 |
| 581 | 20240513 | 103900 | 6211347300 | 43350 | 43300 | 43350 | 43300 | 375 |
| 582 | 20240513 | 103800 | 6195104050 | 43300 | 43250 | 43300 | 43250 | 45 |
| 583 | 20240513 | 103700 | 6193156750 | 43250 | 43200 | 43300 | 43200 | 271 |
| 584 | 20240513 | 103600 | 6181427400 | 43200 | 43200 | 43250 | 43200 | 157 |
| 585 | 20240513 | 103500 | 6174644000 | 43200 | 43200 | 43200 | 43200 | 110 |
| 586 | 20240513 | 103400 | 6169892000 | 43200 | 42950 | 43250 | 42950 | 296 |
| 587 | 20240513 | 103300 | 6157094350 | 43250 | 43300 | 43300 | 42800 | 3065 |
| 588 | 20240513 | 103200 | 6025032100 | 43350 | 43150 | 43350 | 43150 | 1222 |
| 589 | 20240513 | 103100 | 5972156850 | 43100 | 43150 | 43150 | 43100 | 195 |
| 590 | 20240513 | 103000 | 5963749500 | 43150 | 43150 | 43150 | 43100 | 341 |
| 591 | 20240513 | 102900 | 5949037850 | 43100 | 43000 | 43100 | 43000 | 244 |
| 592 | 20240513 | 102800 | 5938534450 | 43000 | 43000 | 43050 | 43000 | 104 |
| 593 | 20240513 | 102700 | 5934060900 | 43050 | 43100 | 43100 | 43000 | 61 |
| 594 | 20240513 | 102600 | 5931433550 | 43000 | 43050 | 43200 | 43000 | 834 |
| 595 | 20240513 | 102500 | 5895507950 | 43150 | 43100 | 43200 | 43050 | 329 |
| 596 | 20240513 | 102400 | 5881322200 | 43100 | 43050 | 43100 | 43050 | 482 |
| 597 | 20240513 | 102300 | 5860557150 | 43050 | 43050 | 43100 | 42900 | 1171 |
| 598 | 20240513 | 102200 | 5810220750 | 43050 | 43050 | 43050 | 43050 | 30 |
| 599 | 20240513 | 102100 | 5808929250 | 43000 | 43050 | 43100 | 43000 | 281 |
| 600 | 20240513 | 102000 | 5796839150 | 43050 | 43050 | 43050 | 43050 | 79 |
| 601 | 20240513 | 101900 | 5793438200 | 43050 | 43100 | 43100 | 43050 | 66 |
| 602 | 20240513 | 101800 | 5790595850 | 43100 | 43000 | 43100 | 43000 | 671 |
| 603 | 20240513 | 101700 | 5761726750 | 43050 | 43050 | 43100 | 43050 | 279 |
| 604 | 20240513 | 101600 | 5749714900 | 43100 | 43200 | 43200 | 43050 | 348 |
| 605 | 20240513 | 101500 | 5734714200 | 43250 | 43300 | 43350 | 43200 | 555 |
| 606 | 20240513 | 101400 | 5710704050 | 43300 | 43300 | 43300 | 43250 | 531 |
| 607 | 20240513 | 101300 | 5687713000 | 43300 | 43250 | 43300 | 43250 | 342 |
| 608 | 20240513 | 101200 | 5672920800 | 43250 | 43150 | 43250 | 43100 | 1712 |
| 609 | 20240513 | 101100 | 5598953800 | 43250 | 42950 | 43250 | 42950 | 1581 |
| 610 | 20240513 | 101000 | 5530733300 | 42950 | 42950 | 42950 | 42900 | 128 |
| 611 | 20240513 | 100900 | 5525236900 | 42950 | 42950 | 42950 | 42750 | 2158 |
| 612 | 20240513 | 100800 | 5432864100 | 42800 | 42950 | 42950 | 42800 | 466 |
| 613 | 20240513 | 100700 | 5412890950 | 42950 | 42950 | 42950 | 42850 | 120 |
| 614 | 20240513 | 100600 | 5407740450 | 42950 | 42800 | 42950 | 42800 | 577 |
| 615 | 20240513 | 100500 | 5382983750 | 42850 | 42750 | 42850 | 42700 | 803 |
| 616 | 20240513 | 100400 | 5348601600 | 42750 | 42850 | 42850 | 42750 | 442 |
| 617 | 20240513 | 100300 | 5329685900 | 42800 | 42850 | 42950 | 42800 | 246 |
| 618 | 20240513 | 100200 | 5319132000 | 42850 | 42950 | 43000 | 42500 | 8878 |
| 619 | 20240513 | 100100 | 4940287100 | 42950 | 43000 | 43000 | 42900 | 417 |
| 620 | 20240513 | 100000 | 4922375350 | 42950 | 42900 | 43000 | 42850 | 2500 |
| 621 | 20240513 | 095900 | 4814992950 | 42900 | 43000 | 43000 | 42900 | 1556 |
| 622 | 20240513 | 095800 | 4748191250 | 43000 | 43000 | 43000 | 43000 | 108 |
| 623 | 20240513 | 095700 | 4743547250 | 43000 | 43050 | 43050 | 43000 | 106 |
| 624 | 20240513 | 095600 | 4738985350 | 43100 | 43200 | 43200 | 43100 | 184 |
| 625 | 20240513 | 095500 | 4731045800 | 43150 | 43150 | 43200 | 43150 | 395 |
| 626 | 20240513 | 095400 | 4714001500 | 43150 | 43000 | 43150 | 42950 | 374 |
| 627 | 20240513 | 095300 | 4697916950 | 43000 | 43200 | 43200 | 43000 | 2172 |
| 628 | 20240513 | 095200 | 4604464500 | 43100 | 43100 | 43150 | 43050 | 313 |
| 629 | 20240513 | 095100 | 4590973350 | 43100 | 43300 | 43300 | 43100 | 195 |
| 630 | 20240513 | 095000 | 4582567200 | 43200 | 43250 | 43300 | 43200 | 282 |
| 631 | 20240513 | 094900 | 4570382650 | 43000 | 43000 | 43250 | 43000 | 942 |
| 632 | 20240513 | 094800 | 4529768150 | 43000 | 43000 | 43200 | 43000 | 514 |
| 633 | 20240513 | 094700 | 4507648450 | 43000 | 43200 | 43200 | 43000 | 993 |
| 634 | 20240513 | 094600 | 4464947000 | 43200 | 43050 | 43200 | 42950 | 2445 |
| 635 | 20240513 | 094500 | 4359825100 | 43050 | 43050 | 43100 | 43050 | 448 |
| 636 | 20240513 | 094400 | 4340537550 | 43050 | 43100 | 43100 | 43050 | 146 |
| 637 | 20240513 | 094300 | 4334248550 | 43100 | 43100 | 43100 | 43100 | 223 |
| 638 | 20240513 | 094200 | 4324637250 | 43150 | 43150 | 43200 | 43100 | 114 |
| 639 | 20240513 | 094100 | 4319721950 | 43100 | 43150 | 43150 | 43050 | 249 |
| 640 | 20240513 | 094000 | 4308994700 | 43250 | 43100 | 43250 | 43050 | 755 |
| 641 | 20240513 | 093900 | 4276429100 | 43050 | 43000 | 43200 | 43000 | 354 |
| 642 | 20240513 | 093800 | 4261176250 | 43000 | 43000 | 43000 | 42950 | 436 |
| 643 | 20240513 | 093700 | 4242429250 | 43000 | 43000 | 43050 | 43000 | 481 |
| 644 | 20240513 | 093600 | 4221743400 | 43050 | 43000 | 43050 | 43000 | 1278 |
| 645 | 20240513 | 093500 | 4166783150 | 43100 | 43200 | 43250 | 43000 | 7802 |
| 646 | 20240513 | 093400 | 3831074250 | 43200 | 43250 | 43250 | 43200 | 510 |
| 647 | 20240513 | 093300 | 3809020200 | 43250 | 43350 | 43350 | 43250 | 460 |
| 648 | 20240513 | 093200 | 3789097850 | 43350 | 43300 | 43350 | 43250 | 2178 |
| 649 | 20240513 | 093100 | 3694712200 | 43300 | 43150 | 43300 | 43150 | 499 |
| 650 | 20240513 | 093000 | 3673165850 | 43150 | 43100 | 43300 | 43100 | 1247 |
| 651 | 20240513 | 092900 | 3619326000 | 43100 | 43100 | 43250 | 43100 | 1026 |
| 652 | 20240513 | 092800 | 3575104750 | 43050 | 43300 | 43300 | 43050 | 2773 |
| 653 | 20240513 | 092700 | 3455354350 | 43300 | 43300 | 43300 | 43250 | 990 |
| 654 | 20240513 | 092600 | 3412496050 | 43300 | 43250 | 43300 | 43250 | 329 |
| 655 | 20240513 | 092500 | 3398253400 | 43250 | 43200 | 43300 | 43200 | 463 |
| 656 | 20240513 | 092400 | 3378213700 | 43300 | 43150 | 43300 | 43150 | 1223 |
| 657 | 20240513 | 092300 | 3325364300 | 43150 | 43100 | 43200 | 43050 | 380 |
| 658 | 20240513 | 092200 | 3308980550 | 43000 | 43000 | 43150 | 43000 | 1276 |
| 659 | 20240513 | 092100 | 3254043100 | 43000 | 43150 | 43250 | 43000 | 3380 |
| 660 | 20240513 | 092000 | 3108501500 | 43050 | 43200 | 43200 | 42950 | 4839 |
| 661 | 20240513 | 091900 | 2900147850 | 43150 | 43300 | 43350 | 43150 | 886 |
| 662 | 20240513 | 091800 | 2861852150 | 43300 | 43450 | 43450 | 43300 | 2773 |
| 663 | 20240513 | 091700 | 2741501800 | 43450 | 43500 | 43500 | 43450 | 904 |
| 664 | 20240513 | 091600 | 2702199050 | 43550 | 43600 | 43600 | 43500 | 1493 |
| 665 | 20240513 | 091500 | 2637218650 | 43600 | 43550 | 43650 | 43550 | 717 |
| 666 | 20240513 | 091400 | 2605956500 | 43650 | 43600 | 43650 | 43450 | 1367 |
| 667 | 20240513 | 091300 | 2546400900 | 43600 | 43650 | 43650 | 43550 | 1393 |
| 668 | 20240513 | 091200 | 2485652900 | 43600 | 43600 | 43700 | 43600 | 1490 |
| 669 | 20240513 | 091100 | 2420626150 | 43600 | 43300 | 43600 | 43300 | 2440 |
| 670 | 20240513 | 091000 | 2314606050 | 43350 | 43550 | 43600 | 43300 | 2443 |
| 671 | 20240513 | 090900 | 2208433950 | 43550 | 43600 | 43650 | 43550 | 1684 |
| 672 | 20240513 | 090800 | 2135021850 | 43600 | 43650 | 43750 | 43600 | 1159 |
| 673 | 20240513 | 090700 | 2084464650 | 43700 | 43800 | 43850 | 43700 | 1913 |
| 674 | 20240513 | 090600 | 2000803150 | 43850 | 43800 | 44000 | 43800 | 2064 |
| 675 | 20240513 | 090500 | 1910205250 | 43800 | 43700 | 43800 | 43700 | 1074 |
| 676 | 20240513 | 090400 | 1863237600 | 43850 | 44050 | 44050 | 43700 | 5875 |
| 677 | 20240513 | 090300 | 1605323050 | 44000 | 43900 | 44050 | 43850 | 2218 |
| 678 | 20240513 | 090200 | 1507811700 | 43900 | 44000 | 44100 | 43900 | 3484 |
| 679 | 20240513 | 090100 | 1354518000 | 44100 | 44100 | 44300 | 44000 | 5456 |
| 680 | 20240513 | 090000 | 1113401200 | 44150 | 44150 | 44600 | 44050 | 24179 |