39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 211300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 3609 |
| 3 | 20240517 | 211200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240517 | 211100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240517 | 211000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240517 | 210900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240517 | 210800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240517 | 210700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240517 | 210600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240517 | 210500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240517 | 210400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240517 | 210300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240517 | 210200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240517 | 210100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240517 | 210000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240517 | 205900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240517 | 205800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240517 | 205700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240517 | 205600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240517 | 205500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240517 | 205400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240517 | 205300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240517 | 205200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240517 | 205100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240517 | 205000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240517 | 204900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240517 | 204800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240517 | 204700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240517 | 204600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240517 | 204500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240517 | 204400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240517 | 204300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 3609 |
| 33 | 20240517 | 204200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240517 | 204100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240517 | 204000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240517 | 203900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240517 | 203800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240517 | 203700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240517 | 203600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240517 | 203500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240517 | 203400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240517 | 203300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240517 | 203200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240517 | 203100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240517 | 203000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240517 | 202900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240517 | 202800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240517 | 202700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240517 | 202600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240517 | 202500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240517 | 202400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240517 | 202300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240517 | 202200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240517 | 202100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240517 | 202000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240517 | 201900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240517 | 201800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240517 | 201700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240517 | 201600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240517 | 201500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240517 | 201400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240517 | 201300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 3609 |
| 63 | 20240517 | 201200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240517 | 201100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240517 | 201000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240517 | 200900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240517 | 200800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240517 | 200700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240517 | 200600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240517 | 200500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240517 | 200400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240517 | 200300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240517 | 200200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240517 | 200100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240517 | 200000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240517 | 195900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240517 | 195800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240517 | 195700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240517 | 195600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240517 | 195500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240517 | 195400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240517 | 195300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240517 | 195200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240517 | 195100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240517 | 195000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240517 | 194900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240517 | 194800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240517 | 194700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240517 | 194600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240517 | 194500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240517 | 194400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240517 | 194300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 3609 |
| 93 | 20240517 | 194200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240517 | 194100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240517 | 194000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240517 | 193900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240517 | 193800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240517 | 193700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240517 | 193600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240517 | 193500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240517 | 193400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240517 | 193300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240517 | 193200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240517 | 193100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240517 | 193000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240517 | 192900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240517 | 192800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240517 | 192700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240517 | 192600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240517 | 192500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240517 | 192400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240517 | 192300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240517 | 192200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240517 | 192100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240517 | 192000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240517 | 191900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240517 | 191800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240517 | 191700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240517 | 191600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240517 | 191500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240517 | 191400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240517 | 191300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 3609 |
| 123 | 20240517 | 191200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240517 | 191100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240517 | 191000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240517 | 190900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240517 | 190800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240517 | 190700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240517 | 190600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240517 | 190500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240517 | 190400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240517 | 190300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240517 | 190200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240517 | 190100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240517 | 190000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240517 | 185900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240517 | 185800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240517 | 185700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240517 | 185600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240517 | 185500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240517 | 185400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240517 | 185300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240517 | 185200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240517 | 185100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240517 | 185000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240517 | 184900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240517 | 184800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240517 | 184700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240517 | 184600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240517 | 184500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240517 | 184400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240517 | 184300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 3609 |
| 153 | 20240517 | 184200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240517 | 184100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240517 | 184000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240517 | 183900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240517 | 183800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240517 | 183700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240517 | 183600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240517 | 183500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240517 | 183400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240517 | 183300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240517 | 183200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240517 | 183100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240517 | 183000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240517 | 182900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240517 | 182800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240517 | 182700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240517 | 182600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240517 | 182500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240517 | 182400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240517 | 182300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240517 | 182200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240517 | 182100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240517 | 182000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240517 | 181900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240517 | 181800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240517 | 181700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240517 | 181600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240517 | 181500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240517 | 181400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240517 | 181300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 3609 |
| 183 | 20240517 | 181200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240517 | 181100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240517 | 181000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240517 | 180900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240517 | 180800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240517 | 180700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240517 | 180600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240517 | 180500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240517 | 180400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240517 | 180300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240517 | 180200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240517 | 180100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240517 | 180000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240517 | 175900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240517 | 175800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240517 | 175700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240517 | 175600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240517 | 175500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240517 | 175400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20240517 | 175300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20240517 | 175200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20240517 | 175100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20240517 | 175000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20240517 | 174900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20240517 | 174800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20240517 | 174700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20240517 | 174600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20240517 | 174500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20240517 | 174400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20240517 | 174300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 3609 |
| 213 | 20240517 | 174200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20240517 | 174100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20240517 | 174000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20240517 | 173900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20240517 | 173800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20240517 | 173700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20240517 | 173600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20240517 | 173500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20240517 | 173400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20240517 | 173300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20240517 | 173200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20240517 | 173100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20240517 | 173000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20240517 | 172900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20240517 | 172800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20240517 | 172700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20240517 | 172600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20240517 | 172500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20240517 | 172400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20240517 | 172300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20240517 | 172200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20240517 | 172100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20240517 | 172000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20240517 | 171900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20240517 | 171800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20240517 | 171700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20240517 | 171600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20240517 | 171500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20240517 | 171400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20240517 | 171300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 3609 |
| 243 | 20240517 | 171200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20240517 | 171100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20240517 | 171000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20240517 | 170900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20240517 | 170800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20240517 | 170700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20240517 | 170600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20240517 | 170500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20240517 | 170400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20240517 | 170300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20240517 | 170200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20240517 | 170100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20240517 | 170000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20240517 | 165900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20240517 | 165800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20240517 | 165700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20240517 | 165600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20240517 | 165500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20240517 | 165400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20240517 | 165300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20240517 | 165200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20240517 | 165100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 265 | 20240517 | 165000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 266 | 20240517 | 164900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 267 | 20240517 | 164800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 268 | 20240517 | 164700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 269 | 20240517 | 164600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 270 | 20240517 | 164500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 271 | 20240517 | 164400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 272 | 20240517 | 164300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 3609 |
| 273 | 20240517 | 164200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 274 | 20240517 | 164100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 275 | 20240517 | 164000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 276 | 20240517 | 163900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 277 | 20240517 | 163800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 278 | 20240517 | 163700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 279 | 20240517 | 163600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 280 | 20240517 | 163500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 281 | 20240517 | 163400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 282 | 20240517 | 163300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 283 | 20240517 | 163200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 284 | 20240517 | 163100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 285 | 20240517 | 163000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 286 | 20240517 | 162900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 287 | 20240517 | 162800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 288 | 20240517 | 162700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 289 | 20240517 | 162600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 290 | 20240517 | 162500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 291 | 20240517 | 162400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 292 | 20240517 | 162300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 293 | 20240517 | 162200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 294 | 20240517 | 162100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 295 | 20240517 | 162000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 296 | 20240517 | 161900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 297 | 20240517 | 161800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 298 | 20240517 | 161700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 299 | 20240517 | 161600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 300 | 20240517 | 161500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 301 | 20240517 | 161400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 302 | 20240517 | 161300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 3609 |
| 303 | 20240517 | 161200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 304 | 20240517 | 161100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 305 | 20240517 | 161000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 306 | 20240517 | 160900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 307 | 20240517 | 160800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 308 | 20240517 | 160700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 309 | 20240517 | 160600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 310 | 20240517 | 160500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 311 | 20240517 | 160400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 312 | 20240517 | 160300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 313 | 20240517 | 160200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 314 | 20240517 | 160100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 315 | 20240517 | 160000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 316 | 20240517 | 155900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 317 | 20240517 | 155800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 318 | 20240517 | 155700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 319 | 20240517 | 155600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 320 | 20240517 | 155500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 321 | 20240517 | 155400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 322 | 20240517 | 155300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 323 | 20240517 | 155200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 324 | 20240517 | 155100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 325 | 20240517 | 155000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 326 | 20240517 | 154900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 327 | 20240517 | 154800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 328 | 20240517 | 154700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 329 | 20240517 | 154600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 330 | 20240517 | 154500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 331 | 20240517 | 154400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 332 | 20240517 | 154300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 3609 |
| 333 | 20240517 | 154200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 334 | 20240517 | 154100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 335 | 20240517 | 154000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 336 | 20240517 | 153900 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 337 | 20240517 | 153800 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 338 | 20240517 | 153700 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 339 | 20240517 | 153600 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 340 | 20240517 | 153500 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 341 | 20240517 | 153400 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 342 | 20240517 | 153300 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 343 | 20240517 | 153200 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 344 | 20240517 | 153100 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 345 | 20240517 | 153000 | 10176222350 | 43300 | 43300 | 43300 | 43300 | 3609 |
| 346 | 20240517 | 152900 | 10019952650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 347 | 20240517 | 152800 | 10019952650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 348 | 20240517 | 152700 | 10019952650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 349 | 20240517 | 152600 | 10019952650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 350 | 20240517 | 152500 | 10019952650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 351 | 20240517 | 152400 | 10019952650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 352 | 20240517 | 152300 | 10019952650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 353 | 20240517 | 152200 | 10019952650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 354 | 20240517 | 152100 | 10019952650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 355 | 20240517 | 152000 | 10019952650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 356 | 20240517 | 151900 | 10019952650 | 43400 | 43500 | 43500 | 43400 | 482 |
| 357 | 20240517 | 151800 | 9999020550 | 43450 | 43450 | 43450 | 43400 | 500 |
| 358 | 20240517 | 151700 | 9977307950 | 43450 | 43450 | 43450 | 43400 | 507 |
| 359 | 20240517 | 151600 | 9955289850 | 43450 | 43450 | 43500 | 43450 | 1208 |
| 360 | 20240517 | 151500 | 9902802200 | 43500 | 43500 | 43500 | 43500 | 388 |
| 361 | 20240517 | 151400 | 9885924200 | 43500 | 43500 | 43500 | 43500 | 219 |
| 362 | 20240517 | 151300 | 9876397700 | 43500 | 43500 | 43500 | 43450 | 1469 |
| 363 | 20240517 | 151200 | 9812506900 | 43500 | 43550 | 43550 | 43500 | 930 |
| 364 | 20240517 | 151100 | 9772049450 | 43550 | 43550 | 43550 | 43500 | 235 |
| 365 | 20240517 | 151000 | 9761815300 | 43550 | 43500 | 43550 | 43500 | 924 |
| 366 | 20240517 | 150900 | 9721585200 | 43500 | 43550 | 43550 | 43500 | 412 |
| 367 | 20240517 | 150800 | 9703657850 | 43550 | 43500 | 43550 | 43500 | 56 |
| 368 | 20240517 | 150700 | 9701220250 | 43550 | 43550 | 43550 | 43500 | 177 |
| 369 | 20240517 | 150600 | 9693511950 | 43550 | 43500 | 43550 | 43500 | 438 |
| 370 | 20240517 | 150500 | 9674443650 | 43500 | 43550 | 43600 | 43500 | 319 |
| 371 | 20240517 | 150400 | 9660552550 | 43550 | 43500 | 43550 | 43500 | 52 |
| 372 | 20240517 | 150300 | 9658289500 | 43500 | 43550 | 43550 | 43500 | 267 |
| 373 | 20240517 | 150200 | 9646674600 | 43550 | 43600 | 43600 | 43550 | 150 |
| 374 | 20240517 | 150100 | 9640140800 | 43550 | 43500 | 43600 | 43500 | 88 |
| 375 | 20240517 | 150000 | 9636311050 | 43500 | 43500 | 43500 | 43500 | 428 |
| 376 | 20240517 | 145900 | 9617693050 | 43500 | 43500 | 43500 | 43500 | 50 |
| 377 | 20240517 | 145800 | 9615518050 | 43450 | 43500 | 43600 | 43450 | 594 |
| 378 | 20240517 | 145700 | 9589630850 | 43450 | 43500 | 43500 | 43450 | 78 |
| 379 | 20240517 | 145600 | 9586239950 | 43500 | 43550 | 43550 | 43500 | 312 |
| 380 | 20240517 | 145500 | 9572667900 | 43650 | 43500 | 43650 | 43500 | 120 |
| 381 | 20240517 | 145400 | 9567444150 | 43450 | 43450 | 43450 | 43450 | 10 |
| 382 | 20240517 | 145300 | 9567009650 | 43450 | 43500 | 43500 | 43450 | 296 |
| 383 | 20240517 | 145200 | 9554144000 | 43500 | 43550 | 43550 | 43500 | 2061 |
| 384 | 20240517 | 145100 | 9464488150 | 43500 | 43600 | 43650 | 43500 | 1777 |
| 385 | 20240517 | 145000 | 9387086100 | 43600 | 43550 | 43600 | 43550 | 150 |
| 386 | 20240517 | 144900 | 9380550950 | 43550 | 43650 | 43650 | 43550 | 679 |
| 387 | 20240517 | 144800 | 9350964600 | 43600 | 43650 | 43650 | 43600 | 133 |
| 388 | 20240517 | 144700 | 9345164850 | 43700 | 43700 | 43700 | 43650 | 27 |
| 389 | 20240517 | 144600 | 9343985550 | 43700 | 43750 | 43750 | 43600 | 50 |
| 390 | 20240517 | 144500 | 9341802200 | 43600 | 43750 | 43750 | 43600 | 52 |
| 391 | 20240517 | 144400 | 9339531300 | 43750 | 43650 | 43750 | 43650 | 204 |
| 392 | 20240517 | 144300 | 9330611700 | 43750 | 43750 | 43750 | 43750 | 3 |
| 393 | 20240517 | 144200 | 9330480450 | 43750 | 43600 | 43750 | 43600 | 377 |
| 394 | 20240517 | 144100 | 9314042950 | 43600 | 43700 | 43700 | 43600 | 1034 |
| 395 | 20240517 | 144000 | 9268909650 | 43700 | 43750 | 43850 | 43700 | 901 |
| 396 | 20240517 | 143900 | 9229494600 | 43700 | 43700 | 43700 | 43700 | 80 |
| 397 | 20240517 | 143800 | 9225998600 | 43650 | 43700 | 43700 | 43650 | 23 |
| 398 | 20240517 | 143700 | 9224993600 | 43700 | 43700 | 43700 | 43700 | 135 |
| 399 | 20240517 | 143600 | 9219094100 | 43700 | 43700 | 43700 | 43700 | 14 |
| 400 | 20240517 | 143500 | 9218482300 | 43700 | 43650 | 43700 | 43600 | 418 |
| 401 | 20240517 | 143400 | 9200249600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 402 | 20240517 | 143300 | 9200249600 | 43600 | 43650 | 43650 | 43600 | 359 |
| 403 | 20240517 | 143200 | 9184581350 | 43650 | 43700 | 43750 | 43650 | 517 |
| 404 | 20240517 | 143100 | 9162010850 | 43750 | 43750 | 43750 | 43750 | 1 |
| 405 | 20240517 | 143000 | 9161967100 | 43700 | 43750 | 43750 | 43700 | 13 |
| 406 | 20240517 | 142900 | 9161398900 | 43700 | 43700 | 43700 | 43700 | 285 |
| 407 | 20240517 | 142800 | 9148944400 | 43700 | 43700 | 43700 | 43700 | 5 |
| 408 | 20240517 | 142700 | 9148725900 | 43700 | 43700 | 43700 | 43700 | 101 |
| 409 | 20240517 | 142600 | 9144312200 | 43700 | 43700 | 43700 | 43700 | 49 |
| 410 | 20240517 | 142500 | 9142170900 | 43700 | 43700 | 43750 | 43650 | 435 |
| 411 | 20240517 | 142400 | 9123179300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 412 | 20240517 | 142300 | 9123179300 | 43650 | 43800 | 43800 | 43650 | 40 |
| 413 | 20240517 | 142200 | 9121433150 | 43650 | 43800 | 43800 | 43650 | 867 |
| 414 | 20240517 | 142100 | 9083541700 | 43800 | 43800 | 43800 | 43800 | 50 |
| 415 | 20240517 | 142000 | 9081351700 | 43800 | 43800 | 43800 | 43800 | 209 |
| 416 | 20240517 | 141900 | 9072197500 | 43800 | 43850 | 43850 | 43800 | 53 |
| 417 | 20240517 | 141800 | 9069875600 | 43800 | 43800 | 43850 | 43800 | 151 |
| 418 | 20240517 | 141700 | 9063255600 | 43800 | 43850 | 43850 | 43800 | 13 |
| 419 | 20240517 | 141600 | 9062685950 | 43850 | 43850 | 43850 | 43850 | 97 |
| 420 | 20240517 | 141500 | 9058432500 | 43800 | 43850 | 43850 | 43800 | 165 |
| 421 | 20240517 | 141400 | 9051200350 | 43850 | 43800 | 43850 | 43750 | 461 |
| 422 | 20240517 | 141300 | 9030989550 | 43850 | 44000 | 44000 | 43850 | 1024 |
| 423 | 20240517 | 141200 | 8986006700 | 43950 | 44000 | 44000 | 43950 | 129 |
| 424 | 20240517 | 141100 | 8980330950 | 43950 | 43950 | 44000 | 43950 | 813 |
| 425 | 20240517 | 141000 | 8944585550 | 44000 | 44000 | 44000 | 44000 | 827 |
| 426 | 20240517 | 140900 | 8908197550 | 44050 | 44000 | 44050 | 44000 | 182 |
| 427 | 20240517 | 140800 | 8900189200 | 43950 | 44000 | 44100 | 43950 | 74 |
| 428 | 20240517 | 140700 | 8896932250 | 44000 | 43950 | 44150 | 43950 | 947 |
| 429 | 20240517 | 140600 | 8855188850 | 43950 | 43950 | 43950 | 43950 | 513 |
| 430 | 20240517 | 140500 | 8832642500 | 43950 | 43900 | 43950 | 43900 | 362 |
| 431 | 20240517 | 140400 | 8816739700 | 43900 | 43850 | 43900 | 43850 | 504 |
| 432 | 20240517 | 140300 | 8794617250 | 43800 | 43650 | 43800 | 43650 | 1060 |
| 433 | 20240517 | 140200 | 8748279350 | 43650 | 43600 | 43650 | 43600 | 81 |
| 434 | 20240517 | 140100 | 8744747200 | 43600 | 43600 | 43650 | 43600 | 346 |
| 435 | 20240517 | 140000 | 8729661550 | 43650 | 43650 | 43650 | 43650 | 40 |
| 436 | 20240517 | 135900 | 8727915550 | 43650 | 43600 | 43650 | 43600 | 38 |
| 437 | 20240517 | 135800 | 8726258700 | 43600 | 43600 | 43600 | 43600 | 99 |
| 438 | 20240517 | 135700 | 8721942300 | 43600 | 43600 | 43600 | 43600 | 48 |
| 439 | 20240517 | 135600 | 8719849500 | 43600 | 43600 | 43600 | 43550 | 282 |
| 440 | 20240517 | 135500 | 8707565450 | 43600 | 43600 | 43600 | 43600 | 46 |
| 441 | 20240517 | 135400 | 8705559850 | 43600 | 43600 | 43600 | 43600 | 423 |
| 442 | 20240517 | 135300 | 8687117050 | 43600 | 43600 | 43600 | 43600 | 173 |
| 443 | 20240517 | 135200 | 8679574250 | 43600 | 43600 | 43600 | 43550 | 596 |
| 444 | 20240517 | 135100 | 8653610150 | 43650 | 43550 | 43650 | 43550 | 129 |
| 445 | 20240517 | 135000 | 8647988150 | 43550 | 43550 | 43550 | 43550 | 38 |
| 446 | 20240517 | 134900 | 8646333250 | 43550 | 43700 | 43700 | 43550 | 351 |
| 447 | 20240517 | 134800 | 8631031900 | 43700 | 43650 | 43700 | 43650 | 535 |
| 448 | 20240517 | 134700 | 8607677750 | 43650 | 43650 | 43650 | 43650 | 30 |
| 449 | 20240517 | 134600 | 8606368250 | 43650 | 43650 | 43700 | 43650 | 183 |
| 450 | 20240517 | 134500 | 8598380150 | 43650 | 43650 | 43650 | 43650 | 221 |
| 451 | 20240517 | 134400 | 8588733500 | 43650 | 43550 | 43650 | 43550 | 372 |
| 452 | 20240517 | 134300 | 8572503200 | 43550 | 43550 | 43600 | 43500 | 2693 |
| 453 | 20240517 | 134200 | 8455280350 | 43550 | 43600 | 43600 | 43550 | 785 |
| 454 | 20240517 | 134100 | 8421056800 | 43650 | 43650 | 43650 | 43600 | 601 |
| 455 | 20240517 | 134000 | 8394852150 | 43650 | 43650 | 43650 | 43650 | 34 |
| 456 | 20240517 | 133900 | 8393368050 | 43650 | 43650 | 43700 | 43650 | 373 |
| 457 | 20240517 | 133800 | 8377085800 | 43650 | 43700 | 43700 | 43650 | 51 |
| 458 | 20240517 | 133700 | 8374858600 | 43700 | 43700 | 43700 | 43650 | 429 |
| 459 | 20240517 | 133600 | 8356114300 | 43700 | 43650 | 43700 | 43650 | 78 |
| 460 | 20240517 | 133500 | 8352708300 | 43650 | 43700 | 43700 | 43650 | 363 |
| 461 | 20240517 | 133400 | 8336860650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 462 | 20240517 | 133300 | 8336860650 | 43650 | 43700 | 43700 | 43650 | 114 |
| 463 | 20240517 | 133200 | 8331880400 | 43700 | 43700 | 43700 | 43700 | 51 |
| 464 | 20240517 | 133100 | 8329651700 | 43700 | 43700 | 43700 | 43700 | 30 |
| 465 | 20240517 | 133000 | 8328340700 | 43700 | 43700 | 43700 | 43700 | 174 |
| 466 | 20240517 | 132900 | 8320736900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 467 | 20240517 | 132800 | 8320736900 | 43650 | 43700 | 43700 | 43650 | 191 |
| 468 | 20240517 | 132700 | 8312396000 | 43750 | 43750 | 43750 | 43750 | 46 |
| 469 | 20240517 | 132600 | 8310383500 | 43750 | 43650 | 43750 | 43650 | 43 |
| 470 | 20240517 | 132500 | 8308506350 | 43650 | 43750 | 43750 | 43650 | 269 |
| 471 | 20240517 | 132400 | 8296753550 | 43750 | 43750 | 43750 | 43750 | 29 |
| 472 | 20240517 | 132300 | 8295484800 | 43750 | 43750 | 43750 | 43750 | 16 |
| 473 | 20240517 | 132200 | 8294784800 | 43750 | 43700 | 43750 | 43700 | 103 |
| 474 | 20240517 | 132100 | 8290283100 | 43700 | 43700 | 43700 | 43650 | 32 |
| 475 | 20240517 | 132000 | 8288884750 | 43700 | 43700 | 43700 | 43700 | 57 |
| 476 | 20240517 | 131900 | 8286393850 | 43650 | 43650 | 43650 | 43650 | 300 |
| 477 | 20240517 | 131800 | 8273298850 | 43650 | 43650 | 43650 | 43650 | 239 |
| 478 | 20240517 | 131700 | 8262866500 | 43650 | 43650 | 43650 | 43600 | 43 |
| 479 | 20240517 | 131600 | 8260990000 | 43650 | 43650 | 43650 | 43600 | 162 |
| 480 | 20240517 | 131500 | 8253922200 | 43600 | 43600 | 43650 | 43600 | 10 |
| 481 | 20240517 | 131400 | 8253485800 | 43650 | 43650 | 43650 | 43650 | 369 |
| 482 | 20240517 | 131300 | 8237378950 | 43700 | 43700 | 43700 | 43700 | 52 |
| 483 | 20240517 | 131200 | 8235106550 | 43700 | 43650 | 43700 | 43650 | 116 |
| 484 | 20240517 | 131100 | 8230041750 | 43650 | 43650 | 43650 | 43650 | 242 |
| 485 | 20240517 | 131000 | 8219478450 | 43700 | 43700 | 43700 | 43700 | 10 |
| 486 | 20240517 | 130900 | 8219041450 | 43700 | 43700 | 43700 | 43700 | 265 |
| 487 | 20240517 | 130800 | 8207460950 | 43750 | 43750 | 43800 | 43750 | 188 |
| 488 | 20240517 | 130700 | 8199234700 | 43750 | 43750 | 43750 | 43750 | 26 |
| 489 | 20240517 | 130600 | 8198097200 | 43750 | 43800 | 43800 | 43750 | 378 |
| 490 | 20240517 | 130500 | 8181559300 | 43800 | 43800 | 43800 | 43750 | 86 |
| 491 | 20240517 | 130400 | 8177792750 | 43750 | 43800 | 43800 | 43750 | 56 |
| 492 | 20240517 | 130300 | 8175340150 | 43800 | 43750 | 43800 | 43750 | 65 |
| 493 | 20240517 | 130200 | 8172496300 | 43750 | 43750 | 43750 | 43750 | 48 |
| 494 | 20240517 | 130100 | 8170396300 | 43750 | 43750 | 43750 | 43750 | 78 |
| 495 | 20240517 | 130000 | 8166983800 | 43750 | 43750 | 43750 | 43750 | 7 |
| 496 | 20240517 | 125900 | 8166677550 | 43650 | 43650 | 43650 | 43600 | 113 |
| 497 | 20240517 | 125800 | 8161745600 | 43650 | 43650 | 43650 | 43650 | 5 |
| 498 | 20240517 | 125700 | 8161527350 | 43650 | 43650 | 43650 | 43650 | 6 |
| 499 | 20240517 | 125600 | 8161265450 | 43650 | 43650 | 43650 | 43650 | 147 |
| 500 | 20240517 | 125500 | 8154848900 | 43650 | 43750 | 43750 | 43650 | 534 |
| 501 | 20240517 | 125400 | 8131537350 | 43650 | 43650 | 43700 | 43650 | 490 |
| 502 | 20240517 | 125300 | 8110137450 | 43650 | 43650 | 43700 | 43600 | 38 |
| 503 | 20240517 | 125200 | 8108479400 | 43600 | 43600 | 43650 | 43600 | 178 |
| 504 | 20240517 | 125100 | 8100716550 | 43650 | 43650 | 43650 | 43650 | 113 |
| 505 | 20240517 | 125000 | 8095784100 | 43650 | 43650 | 43650 | 43650 | 86 |
| 506 | 20240517 | 124900 | 8092030200 | 43600 | 43750 | 43750 | 43600 | 747 |
| 507 | 20240517 | 124800 | 8059413500 | 43800 | 43800 | 43800 | 43800 | 24 |
| 508 | 20240517 | 124700 | 8058362300 | 43700 | 43700 | 43700 | 43700 | 13 |
| 509 | 20240517 | 124600 | 8057794200 | 43700 | 43750 | 43750 | 43700 | 901 |
| 510 | 20240517 | 124500 | 8018402050 | 43800 | 43800 | 43800 | 43750 | 91 |
| 511 | 20240517 | 124400 | 8014418500 | 43750 | 43800 | 43800 | 43750 | 832 |
| 512 | 20240517 | 124300 | 7977999500 | 43800 | 43900 | 43900 | 43800 | 131 |
| 513 | 20240517 | 124200 | 7972255600 | 43850 | 43850 | 43850 | 43850 | 10 |
| 514 | 20240517 | 124100 | 7971817100 | 43850 | 43850 | 43850 | 43850 | 105 |
| 515 | 20240517 | 124000 | 7967212850 | 43850 | 43900 | 43900 | 43850 | 264 |
| 516 | 20240517 | 123900 | 7955636200 | 43900 | 43950 | 43950 | 43900 | 11 |
| 517 | 20240517 | 123800 | 7955153100 | 43900 | 43950 | 43950 | 43900 | 61 |
| 518 | 20240517 | 123700 | 7952474650 | 43900 | 43950 | 43950 | 43900 | 38 |
| 519 | 20240517 | 123600 | 7950806300 | 43950 | 43950 | 43950 | 43950 | 27 |
| 520 | 20240517 | 123500 | 7949619650 | 43950 | 43950 | 43950 | 43950 | 5 |
| 521 | 20240517 | 123400 | 7949399900 | 43950 | 43950 | 43950 | 43950 | 6 |
| 522 | 20240517 | 123300 | 7949136200 | 43950 | 43950 | 43950 | 43950 | 2 |
| 523 | 20240517 | 123200 | 7949048300 | 43950 | 43950 | 43950 | 43950 | 1 |
| 524 | 20240517 | 123100 | 7949004350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 525 | 20240517 | 123000 | 7949004350 | 43850 | 43850 | 43850 | 43800 | 102 |
| 526 | 20240517 | 122900 | 7944535100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 527 | 20240517 | 122800 | 7944535100 | 43800 | 43800 | 43800 | 43800 | 373 |
| 528 | 20240517 | 122700 | 7928197700 | 43750 | 43750 | 43750 | 43750 | 1 |
| 529 | 20240517 | 122600 | 7928153950 | 43750 | 43800 | 43800 | 43750 | 145 |
| 530 | 20240517 | 122500 | 7921803500 | 43800 | 43800 | 43800 | 43800 | 55 |
| 531 | 20240517 | 122400 | 7919394500 | 43750 | 43800 | 43800 | 43750 | 3 |
| 532 | 20240517 | 122300 | 7919263150 | 43700 | 43800 | 43800 | 43700 | 29 |
| 533 | 20240517 | 122200 | 7917994650 | 43700 | 43700 | 43700 | 43700 | 76 |
| 534 | 20240517 | 122100 | 7914673450 | 43700 | 43700 | 43700 | 43700 | 129 |
| 535 | 20240517 | 122000 | 7909036150 | 43700 | 43800 | 43800 | 43700 | 95 |
| 536 | 20240517 | 121900 | 7904879750 | 43750 | 43750 | 43800 | 43750 | 45 |
| 537 | 20240517 | 121800 | 7902910950 | 43750 | 43700 | 43800 | 43700 | 37 |
| 538 | 20240517 | 121700 | 7901292450 | 43700 | 43950 | 43950 | 43700 | 810 |
| 539 | 20240517 | 121600 | 7865813200 | 43950 | 43950 | 43950 | 43950 | 24 |
| 540 | 20240517 | 121500 | 7864758400 | 43900 | 43900 | 43900 | 43900 | 42 |
| 541 | 20240517 | 121400 | 7862914600 | 43900 | 43950 | 43950 | 43900 | 87 |
| 542 | 20240517 | 121300 | 7859093500 | 43950 | 43950 | 43950 | 43950 | 217 |
| 543 | 20240517 | 121200 | 7849556350 | 44000 | 44000 | 44000 | 44000 | 102 |
| 544 | 20240517 | 121100 | 7845068350 | 44100 | 44100 | 44100 | 44000 | 3913 |
| 545 | 20240517 | 121000 | 7672675850 | 44100 | 44100 | 44100 | 44100 | 0 |
| 546 | 20240517 | 120900 | 7672675850 | 44100 | 44100 | 44100 | 44100 | 1 |
| 547 | 20240517 | 120800 | 7672631750 | 44100 | 44150 | 44150 | 44100 | 77 |
| 548 | 20240517 | 120700 | 7669234850 | 44100 | 44100 | 44150 | 44100 | 351 |
| 549 | 20240517 | 120600 | 7653755650 | 44150 | 44150 | 44150 | 44150 | 2 |
| 550 | 20240517 | 120500 | 7653667350 | 44150 | 44150 | 44200 | 44150 | 294 |
| 551 | 20240517 | 120400 | 7640687200 | 44200 | 44200 | 44200 | 44200 | 117 |
| 552 | 20240517 | 120300 | 7635515800 | 44200 | 44200 | 44200 | 44200 | 18 |
| 553 | 20240517 | 120200 | 7634720200 | 44200 | 44200 | 44250 | 44200 | 405 |
| 554 | 20240517 | 120100 | 7616818150 | 44250 | 44250 | 44250 | 44250 | 37 |
| 555 | 20240517 | 120000 | 7615180900 | 44250 | 44250 | 44250 | 44250 | 26 |
| 556 | 20240517 | 115900 | 7614030400 | 44200 | 44200 | 44250 | 44200 | 62 |
| 557 | 20240517 | 115800 | 7611289750 | 44200 | 44150 | 44200 | 44150 | 493 |
| 558 | 20240517 | 115700 | 7589517350 | 44150 | 44150 | 44150 | 44150 | 94 |
| 559 | 20240517 | 115600 | 7585367250 | 44200 | 44100 | 44200 | 44100 | 282 |
| 560 | 20240517 | 115500 | 7572919700 | 44100 | 44100 | 44100 | 44100 | 26 |
| 561 | 20240517 | 115400 | 7571773100 | 44100 | 44100 | 44100 | 44100 | 60 |
| 562 | 20240517 | 115300 | 7569127100 | 44100 | 44050 | 44100 | 44050 | 142 |
| 563 | 20240517 | 115200 | 7562865000 | 44100 | 44100 | 44100 | 44050 | 126 |
| 564 | 20240517 | 115100 | 7557313400 | 44100 | 44050 | 44100 | 44050 | 25 |
| 565 | 20240517 | 115000 | 7556211400 | 44100 | 44100 | 44100 | 44100 | 10 |
| 566 | 20240517 | 114900 | 7555770400 | 44100 | 44100 | 44100 | 44050 | 239 |
| 567 | 20240517 | 114800 | 7545234050 | 44100 | 44150 | 44150 | 44100 | 30 |
| 568 | 20240517 | 114700 | 7543909800 | 44100 | 44100 | 44150 | 44100 | 39 |
| 569 | 20240517 | 114600 | 7542188650 | 44150 | 44150 | 44150 | 44150 | 44 |
| 570 | 20240517 | 114500 | 7540246050 | 44100 | 44100 | 44150 | 44100 | 123 |
| 571 | 20240517 | 114400 | 7534821650 | 44100 | 44100 | 44150 | 44100 | 80 |
| 572 | 20240517 | 114300 | 7531293550 | 44100 | 44100 | 44100 | 44050 | 93 |
| 573 | 20240517 | 114200 | 7527192400 | 44100 | 44150 | 44150 | 44050 | 35 |
| 574 | 20240517 | 114100 | 7525648400 | 44150 | 44250 | 44250 | 44150 | 661 |
| 575 | 20240517 | 114000 | 7496438400 | 44250 | 44250 | 44250 | 44200 | 83 |
| 576 | 20240517 | 113900 | 7492767850 | 44250 | 44150 | 44250 | 44150 | 311 |
| 577 | 20240517 | 113800 | 7479021250 | 44150 | 44150 | 44150 | 44150 | 140 |
| 578 | 20240517 | 113700 | 7472840250 | 44150 | 44150 | 44150 | 44050 | 317 |
| 579 | 20240517 | 113600 | 7458855550 | 44150 | 44250 | 44250 | 44150 | 582 |
| 580 | 20240517 | 113500 | 7433147950 | 44200 | 44200 | 44250 | 44200 | 812 |
| 581 | 20240517 | 113400 | 7397243000 | 44150 | 44050 | 44200 | 44050 | 783 |
| 582 | 20240517 | 113300 | 7362695500 | 44050 | 43950 | 44050 | 43950 | 343 |
| 583 | 20240517 | 113200 | 7347607200 | 43950 | 44000 | 44000 | 43950 | 96 |
| 584 | 20240517 | 113100 | 7343386500 | 44000 | 43900 | 44000 | 43850 | 288 |
| 585 | 20240517 | 113000 | 7330729400 | 43950 | 44000 | 44000 | 43950 | 183 |
| 586 | 20240517 | 112900 | 7322685950 | 44000 | 43850 | 44000 | 43850 | 443 |
| 587 | 20240517 | 112800 | 7303224450 | 43850 | 43750 | 43850 | 43750 | 48 |
| 588 | 20240517 | 112700 | 7301119850 | 43800 | 43750 | 43800 | 43750 | 138 |
| 589 | 20240517 | 112600 | 7295081150 | 43750 | 43750 | 43750 | 43750 | 310 |
| 590 | 20240517 | 112500 | 7281518650 | 43750 | 43700 | 43750 | 43700 | 63 |
| 591 | 20240517 | 112400 | 7278763400 | 43750 | 43700 | 43750 | 43650 | 176 |
| 592 | 20240517 | 112300 | 7271070250 | 43700 | 43650 | 43700 | 43600 | 290 |
| 593 | 20240517 | 112200 | 7258405550 | 43650 | 43600 | 43700 | 43600 | 471 |
| 594 | 20240517 | 112100 | 7237853300 | 43650 | 43600 | 43650 | 43600 | 297 |
| 595 | 20240517 | 112000 | 7224897850 | 43650 | 43650 | 43650 | 43650 | 73 |
| 596 | 20240517 | 111900 | 7221711400 | 43700 | 43650 | 43700 | 43650 | 154 |
| 597 | 20240517 | 111800 | 7214988100 | 43650 | 43700 | 43700 | 43650 | 57 |
| 598 | 20240517 | 111700 | 7212500000 | 43700 | 43700 | 43700 | 43650 | 272 |
| 599 | 20240517 | 111600 | 7200626250 | 43700 | 43650 | 43700 | 43600 | 557 |
| 600 | 20240517 | 111500 | 7176322750 | 43650 | 43650 | 43650 | 43650 | 66 |
| 601 | 20240517 | 111400 | 7173441850 | 43650 | 43650 | 43650 | 43650 | 145 |
| 602 | 20240517 | 111300 | 7167112600 | 43700 | 43800 | 43800 | 43700 | 1099 |
| 603 | 20240517 | 111200 | 7119067500 | 43800 | 43800 | 43800 | 43800 | 259 |
| 604 | 20240517 | 111100 | 7107723300 | 43800 | 43750 | 43800 | 43750 | 1142 |
| 605 | 20240517 | 111000 | 7057738900 | 43700 | 43700 | 43750 | 43700 | 842 |
| 606 | 20240517 | 110900 | 7020941950 | 43700 | 43700 | 43700 | 43700 | 616 |
| 607 | 20240517 | 110800 | 6994022750 | 43700 | 43750 | 43800 | 43700 | 241 |
| 608 | 20240517 | 110700 | 6983480150 | 43800 | 43700 | 43800 | 43700 | 70 |
| 609 | 20240517 | 110600 | 6980418750 | 43650 | 43650 | 43700 | 43650 | 1404 |
| 610 | 20240517 | 110500 | 6919066750 | 43650 | 43650 | 43650 | 43600 | 994 |
| 611 | 20240517 | 110400 | 6875688450 | 43650 | 43650 | 43700 | 43650 | 120 |
| 612 | 20240517 | 110300 | 6870447150 | 43650 | 43700 | 43700 | 43650 | 275 |
| 613 | 20240517 | 110200 | 6858438050 | 43700 | 43600 | 43700 | 43600 | 266 |
| 614 | 20240517 | 110100 | 6846830200 | 43650 | 43700 | 43700 | 43650 | 205 |
| 615 | 20240517 | 110000 | 6837881700 | 43650 | 43700 | 43700 | 43600 | 55 |
| 616 | 20240517 | 105900 | 6835480950 | 43700 | 43600 | 43700 | 43600 | 338 |
| 617 | 20240517 | 105800 | 6820732900 | 43600 | 43550 | 43650 | 43500 | 832 |
| 618 | 20240517 | 105700 | 6784465050 | 43550 | 43600 | 43600 | 43500 | 951 |
| 619 | 20240517 | 105600 | 6743047750 | 43600 | 43600 | 43700 | 43600 | 456 |
| 620 | 20240517 | 105500 | 6723163350 | 43600 | 43600 | 43650 | 43500 | 324 |
| 621 | 20240517 | 105400 | 6709033400 | 43500 | 43400 | 43500 | 43350 | 1675 |
| 622 | 20240517 | 105300 | 6636226350 | 43400 | 43350 | 43500 | 43350 | 1098 |
| 623 | 20240517 | 105200 | 6588536250 | 43500 | 43400 | 43500 | 43300 | 911 |
| 624 | 20240517 | 105100 | 6549016900 | 43350 | 43450 | 43500 | 43300 | 2489 |
| 625 | 20240517 | 105000 | 6441152650 | 43400 | 43650 | 43700 | 43400 | 6538 |
| 626 | 20240517 | 104900 | 6156420650 | 43650 | 43750 | 43800 | 43650 | 3982 |
| 627 | 20240517 | 104800 | 5982304400 | 43750 | 43800 | 43900 | 43750 | 527 |
| 628 | 20240517 | 104700 | 5959235450 | 43750 | 43900 | 43900 | 43750 | 324 |
| 629 | 20240517 | 104600 | 5945049550 | 43900 | 43850 | 43900 | 43800 | 552 |
| 630 | 20240517 | 104500 | 5920827050 | 43800 | 43750 | 43850 | 43700 | 655 |
| 631 | 20240517 | 104400 | 5892175600 | 43750 | 43850 | 43900 | 43750 | 3564 |
| 632 | 20240517 | 104300 | 5736085000 | 43850 | 43900 | 43900 | 43850 | 104 |
| 633 | 20240517 | 104200 | 5731521750 | 43850 | 43850 | 43850 | 43850 | 752 |
| 634 | 20240517 | 104100 | 5698546550 | 43850 | 43850 | 43900 | 43850 | 688 |
| 635 | 20240517 | 104000 | 5668363300 | 43850 | 43900 | 43900 | 43850 | 398 |
| 636 | 20240517 | 103900 | 5650908300 | 43900 | 43900 | 43950 | 43900 | 597 |
| 637 | 20240517 | 103800 | 5624691450 | 43950 | 43950 | 43950 | 43900 | 221 |
| 638 | 20240517 | 103700 | 5614982300 | 43950 | 43950 | 43950 | 43900 | 210 |
| 639 | 20240517 | 103600 | 5605754000 | 43950 | 44050 | 44050 | 43950 | 548 |
| 640 | 20240517 | 103500 | 5581649100 | 44050 | 44150 | 44150 | 44050 | 237 |
| 641 | 20240517 | 103400 | 5571202000 | 44100 | 44100 | 44100 | 44050 | 61 |
| 642 | 20240517 | 103300 | 5568512100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 643 | 20240517 | 103200 | 5568512100 | 44000 | 44150 | 44150 | 44000 | 164 |
| 644 | 20240517 | 103100 | 5561286200 | 44150 | 44000 | 44150 | 44000 | 248 |
| 645 | 20240517 | 103000 | 5550370000 | 44000 | 44000 | 44000 | 43950 | 92 |
| 646 | 20240517 | 102900 | 5546322150 | 43950 | 43950 | 43950 | 43950 | 8 |
| 647 | 20240517 | 102800 | 5545970550 | 43950 | 43950 | 43950 | 43950 | 190 |
| 648 | 20240517 | 102700 | 5537620050 | 43900 | 43900 | 43950 | 43900 | 111 |
| 649 | 20240517 | 102600 | 5532746900 | 43900 | 43950 | 43950 | 43900 | 503 |
| 650 | 20240517 | 102500 | 5510657650 | 43900 | 43950 | 43950 | 43900 | 20 |
| 651 | 20240517 | 102400 | 5509779400 | 43900 | 43900 | 43950 | 43800 | 183 |
| 652 | 20240517 | 102300 | 5501750600 | 43800 | 43900 | 43900 | 43800 | 68 |
| 653 | 20240517 | 102200 | 5498770900 | 43900 | 43850 | 43900 | 43800 | 1601 |
| 654 | 20240517 | 102100 | 5428639050 | 43900 | 43900 | 44000 | 43850 | 1028 |
| 655 | 20240517 | 102000 | 5383505150 | 43900 | 43900 | 44000 | 43900 | 707 |
| 656 | 20240517 | 101900 | 5352443500 | 43900 | 44000 | 44000 | 43900 | 203 |
| 657 | 20240517 | 101800 | 5343529700 | 44000 | 44050 | 44100 | 43900 | 1373 |
| 658 | 20240517 | 101700 | 5283130550 | 44050 | 44100 | 44150 | 44000 | 323 |
| 659 | 20240517 | 101600 | 5268910500 | 44150 | 44200 | 44200 | 44100 | 707 |
| 660 | 20240517 | 101500 | 5237691100 | 44050 | 44150 | 44300 | 44050 | 869 |
| 661 | 20240517 | 101400 | 5199286100 | 44100 | 44100 | 44100 | 44000 | 201 |
| 662 | 20240517 | 101300 | 5190429550 | 44100 | 44050 | 44100 | 44000 | 538 |
| 663 | 20240517 | 101200 | 5166747950 | 44100 | 44000 | 44200 | 44000 | 1126 |
| 664 | 20240517 | 101100 | 5117152500 | 43950 | 44000 | 44000 | 43950 | 211 |
| 665 | 20240517 | 101000 | 5107871550 | 44000 | 44000 | 44000 | 43900 | 483 |
| 666 | 20240517 | 100900 | 5086636700 | 44000 | 43950 | 44000 | 43900 | 1088 |
| 667 | 20240517 | 100800 | 5038830700 | 43900 | 43950 | 44000 | 43900 | 490 |
| 668 | 20240517 | 100700 | 5017300500 | 43950 | 43800 | 43950 | 43750 | 518 |
| 669 | 20240517 | 100600 | 4994567600 | 43800 | 44000 | 44000 | 43700 | 3103 |
| 670 | 20240517 | 100500 | 4858540450 | 44000 | 44000 | 44050 | 44000 | 422 |
| 671 | 20240517 | 100400 | 4839971650 | 44100 | 43950 | 44100 | 43900 | 1680 |
| 672 | 20240517 | 100300 | 4766138750 | 43900 | 43900 | 44250 | 43850 | 2299 |
| 673 | 20240517 | 100200 | 4665180550 | 43900 | 44050 | 44150 | 43900 | 2453 |
| 674 | 20240517 | 100100 | 4557326600 | 44050 | 44050 | 44050 | 43900 | 3162 |
| 675 | 20240517 | 100000 | 4418162750 | 44000 | 44600 | 44600 | 44000 | 9177 |
| 676 | 20240517 | 095900 | 4012803400 | 44500 | 44550 | 44600 | 44450 | 1773 |
| 677 | 20240517 | 095800 | 3933912900 | 44550 | 44500 | 44550 | 44500 | 464 |
| 678 | 20240517 | 095700 | 3913247900 | 44550 | 44550 | 44650 | 44500 | 396 |
| 679 | 20240517 | 095600 | 3895617450 | 44550 | 44550 | 44550 | 44500 | 325 |
| 680 | 20240517 | 095500 | 3881138750 | 44650 | 44650 | 44700 | 44500 | 998 |
| 681 | 20240517 | 095400 | 3836595000 | 44700 | 44750 | 44800 | 44650 | 740 |
| 682 | 20240517 | 095300 | 3803526000 | 44850 | 44650 | 44850 | 44650 | 394 |
| 683 | 20240517 | 095200 | 3785903900 | 44650 | 44500 | 44750 | 44450 | 793 |
| 684 | 20240517 | 095100 | 3750535750 | 44400 | 44500 | 44600 | 44350 | 3167 |
| 685 | 20240517 | 095000 | 3609880650 | 44450 | 44600 | 44650 | 44400 | 2447 |
| 686 | 20240517 | 094900 | 3500977500 | 44600 | 44400 | 44600 | 44300 | 2574 |
| 687 | 20240517 | 094800 | 3386712100 | 44350 | 45150 | 45150 | 44300 | 13957 |
| 688 | 20240517 | 094700 | 2761841800 | 45150 | 45250 | 45250 | 45150 | 1562 |
| 689 | 20240517 | 094600 | 2691283500 | 45200 | 45250 | 45250 | 45200 | 693 |
| 690 | 20240517 | 094500 | 2659941150 | 45250 | 45250 | 45250 | 45200 | 187 |
| 691 | 20240517 | 094400 | 2651482100 | 45200 | 45150 | 45250 | 45150 | 204 |
| 692 | 20240517 | 094300 | 2642263150 | 45150 | 45200 | 45200 | 45150 | 1151 |
| 693 | 20240517 | 094200 | 2590260850 | 45200 | 45400 | 45400 | 45200 | 3333 |
| 694 | 20240517 | 094100 | 2439309950 | 45350 | 45400 | 45400 | 45350 | 213 |
| 695 | 20240517 | 094000 | 2429643100 | 45350 | 45350 | 45350 | 45350 | 95 |
| 696 | 20240517 | 093900 | 2425334850 | 45350 | 45400 | 45400 | 45300 | 921 |
| 697 | 20240517 | 093800 | 2383567900 | 45350 | 45350 | 45350 | 45350 | 205 |
| 698 | 20240517 | 093700 | 2374271150 | 45400 | 45550 | 45550 | 45400 | 633 |
| 699 | 20240517 | 093600 | 2345525100 | 45550 | 45500 | 45550 | 45400 | 158 |
| 700 | 20240517 | 093500 | 2338347300 | 45500 | 45500 | 45500 | 45400 | 25 |
| 701 | 20240517 | 093400 | 2337210700 | 45500 | 45500 | 45500 | 45400 | 211 |
| 702 | 20240517 | 093300 | 2327628600 | 45500 | 45400 | 45500 | 45400 | 1107 |
| 703 | 20240517 | 093200 | 2277265900 | 45400 | 45400 | 45400 | 45400 | 660 |
| 704 | 20240517 | 093100 | 2247301900 | 45400 | 45400 | 45500 | 45400 | 157 |
| 705 | 20240517 | 093000 | 2240171350 | 45400 | 45450 | 45450 | 45400 | 245 |
| 706 | 20240517 | 092900 | 2229048300 | 45450 | 45500 | 45500 | 45450 | 379 |
| 707 | 20240517 | 092800 | 2211822150 | 45450 | 45450 | 45450 | 45450 | 224 |
| 708 | 20240517 | 092700 | 2201641350 | 45450 | 45500 | 45500 | 45450 | 134 |
| 709 | 20240517 | 092600 | 2195544700 | 45450 | 45450 | 45500 | 45450 | 241 |
| 710 | 20240517 | 092500 | 2184590400 | 45450 | 45400 | 45600 | 45400 | 371 |
| 711 | 20240517 | 092400 | 2167682700 | 45600 | 45400 | 45600 | 45400 | 1814 |
| 712 | 20240517 | 092300 | 2085007050 | 45400 | 45550 | 45600 | 45400 | 659 |
| 713 | 20240517 | 092200 | 2055050250 | 45500 | 45600 | 45600 | 45500 | 19 |
| 714 | 20240517 | 092100 | 2054184200 | 45650 | 45600 | 45700 | 45350 | 1304 |
| 715 | 20240517 | 092000 | 1994611850 | 45600 | 45300 | 45600 | 45300 | 3525 |
| 716 | 20240517 | 091900 | 1834597100 | 45350 | 45300 | 45350 | 45300 | 372 |
| 717 | 20240517 | 091800 | 1817734500 | 45300 | 45350 | 45350 | 45200 | 840 |
| 718 | 20240517 | 091700 | 1779720250 | 45350 | 45150 | 45350 | 45150 | 912 |
| 719 | 20240517 | 091600 | 1738486950 | 45150 | 45550 | 45550 | 45150 | 9025 |
| 720 | 20240517 | 091500 | 1328900500 | 45600 | 45650 | 45650 | 45600 | 861 |
| 721 | 20240517 | 091400 | 1289630400 | 45650 | 45700 | 45700 | 45650 | 124 |
| 722 | 20240517 | 091300 | 1283969700 | 45700 | 45700 | 45700 | 45600 | 362 |
| 723 | 20240517 | 091200 | 1267439150 | 45700 | 45600 | 45700 | 45600 | 517 |
| 724 | 20240517 | 091100 | 1243847300 | 45600 | 45600 | 45650 | 45550 | 595 |
| 725 | 20240517 | 091000 | 1216725750 | 45600 | 45550 | 45700 | 45550 | 498 |
| 726 | 20240517 | 090900 | 1194025700 | 45550 | 45450 | 45700 | 45450 | 1190 |
| 727 | 20240517 | 090800 | 1139923900 | 45350 | 45500 | 45600 | 45350 | 3448 |
| 728 | 20240517 | 090700 | 983184250 | 45500 | 45500 | 45550 | 45450 | 2301 |
| 729 | 20240517 | 090600 | 878564900 | 45500 | 45550 | 45550 | 45450 | 1651 |
| 730 | 20240517 | 090500 | 803447900 | 45500 | 45650 | 45650 | 45500 | 353 |
| 731 | 20240517 | 090400 | 787349950 | 45650 | 45650 | 45700 | 45400 | 6099 |
| 732 | 20240517 | 090300 | 509647400 | 45650 | 45800 | 45800 | 45600 | 1967 |
| 733 | 20240517 | 090200 | 419814100 | 45750 | 46100 | 46100 | 45750 | 1647 |
| 734 | 20240517 | 090100 | 344370700 | 46100 | 46050 | 46100 | 45700 | 1122 |
| 735 | 20240517 | 090000 | 292938750 | 46050 | 46450 | 46450 | 45500 | 6339 |