35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 195500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 1650 |
| 3 | 20240514 | 195400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20240514 | 195300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20240514 | 195200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20240514 | 195100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20240514 | 195000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20240514 | 194900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20240514 | 194800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20240514 | 194700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20240514 | 194600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20240514 | 194500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20240514 | 194400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20240514 | 194300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20240514 | 194200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20240514 | 194100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20240514 | 194000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20240514 | 193900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20240514 | 193800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20240514 | 193700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20240514 | 193600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20240514 | 193500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20240514 | 193400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20240514 | 193300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20240514 | 193200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20240514 | 193100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20240514 | 193000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20240514 | 192900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20240514 | 192800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20240514 | 192700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20240514 | 192600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20240514 | 192500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 1650 |
| 33 | 20240514 | 192400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20240514 | 192300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20240514 | 192200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20240514 | 192100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20240514 | 192000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20240514 | 191900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20240514 | 191800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20240514 | 191700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20240514 | 191600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20240514 | 191500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20240514 | 191400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20240514 | 191300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20240514 | 191200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20240514 | 191100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20240514 | 191000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20240514 | 190900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20240514 | 190800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20240514 | 190700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20240514 | 190600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20240514 | 190500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20240514 | 190400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20240514 | 190300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20240514 | 190200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20240514 | 190100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20240514 | 190000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20240514 | 185900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20240514 | 185800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20240514 | 185700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20240514 | 185600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20240514 | 185500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 1650 |
| 63 | 20240514 | 185400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20240514 | 185300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20240514 | 185200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20240514 | 185100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20240514 | 185000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20240514 | 184900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20240514 | 184800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20240514 | 184700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20240514 | 184600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20240514 | 184500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20240514 | 184400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20240514 | 184300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20240514 | 184200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20240514 | 184100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20240514 | 184000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20240514 | 183900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20240514 | 183800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20240514 | 183700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20240514 | 183600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20240514 | 183500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20240514 | 183400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20240514 | 183300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20240514 | 183200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20240514 | 183100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20240514 | 183000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20240514 | 182900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20240514 | 182800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20240514 | 182700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20240514 | 182600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20240514 | 182500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 1650 |
| 93 | 20240514 | 182400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20240514 | 182300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20240514 | 182200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20240514 | 182100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20240514 | 182000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20240514 | 181900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20240514 | 181800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20240514 | 181700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20240514 | 181600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20240514 | 181500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20240514 | 181400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20240514 | 181300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20240514 | 181200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20240514 | 181100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20240514 | 181000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20240514 | 180900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20240514 | 180800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20240514 | 180700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20240514 | 180600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20240514 | 180500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20240514 | 180400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20240514 | 180300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20240514 | 180200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20240514 | 180100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20240514 | 180000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20240514 | 175900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20240514 | 175800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20240514 | 175700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20240514 | 175600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20240514 | 175500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 1650 |
| 123 | 20240514 | 175400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20240514 | 175300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20240514 | 175200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20240514 | 175100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20240514 | 175000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20240514 | 174900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20240514 | 174800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20240514 | 174700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20240514 | 174600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20240514 | 174500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20240514 | 174400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20240514 | 174300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20240514 | 174200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20240514 | 174100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20240514 | 174000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20240514 | 173900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20240514 | 173800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20240514 | 173700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20240514 | 173600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20240514 | 173500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20240514 | 173400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20240514 | 173300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20240514 | 173200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20240514 | 173100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20240514 | 173000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20240514 | 172900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20240514 | 172800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20240514 | 172700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20240514 | 172600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20240514 | 172500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 1650 |
| 153 | 20240514 | 172400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20240514 | 172300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20240514 | 172200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20240514 | 172100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20240514 | 172000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20240514 | 171900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20240514 | 171800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20240514 | 171700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20240514 | 171600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20240514 | 171500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20240514 | 171400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20240514 | 171300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20240514 | 171200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20240514 | 171100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20240514 | 171000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20240514 | 170900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20240514 | 170800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20240514 | 170700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20240514 | 170600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20240514 | 170500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20240514 | 170400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20240514 | 170300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20240514 | 170200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20240514 | 170100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20240514 | 170000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20240514 | 165900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20240514 | 165800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20240514 | 165700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20240514 | 165600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20240514 | 165500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 1650 |
| 183 | 20240514 | 165400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20240514 | 165300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20240514 | 165200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20240514 | 165100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20240514 | 165000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20240514 | 164900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20240514 | 164800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20240514 | 164700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20240514 | 164600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20240514 | 164500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20240514 | 164400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20240514 | 164300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20240514 | 164200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20240514 | 164100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20240514 | 164000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240514 | 163900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240514 | 163800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20240514 | 163700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20240514 | 163600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20240514 | 163500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20240514 | 163400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20240514 | 163300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20240514 | 163200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20240514 | 163100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20240514 | 163000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20240514 | 162900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20240514 | 162800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20240514 | 162700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20240514 | 162600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20240514 | 162500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 1650 |
| 213 | 20240514 | 162400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20240514 | 162300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20240514 | 162200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20240514 | 162100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20240514 | 162000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20240514 | 161900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20240514 | 161800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20240514 | 161700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20240514 | 161600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20240514 | 161500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20240514 | 161400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20240514 | 161300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20240514 | 161200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20240514 | 161100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20240514 | 161000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20240514 | 160900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20240514 | 160800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20240514 | 160700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20240514 | 160600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20240514 | 160500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20240514 | 160400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20240514 | 160300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20240514 | 160200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20240514 | 160100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20240514 | 160000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20240514 | 155900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20240514 | 155800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20240514 | 155700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20240514 | 155600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20240514 | 155500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 1650 |
| 243 | 20240514 | 155400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 244 | 20240514 | 155300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 245 | 20240514 | 155200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 246 | 20240514 | 155100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 247 | 20240514 | 155000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 248 | 20240514 | 154900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 249 | 20240514 | 154800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 250 | 20240514 | 154700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 251 | 20240514 | 154600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 252 | 20240514 | 154500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 253 | 20240514 | 154400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 254 | 20240514 | 154300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 255 | 20240514 | 154200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 256 | 20240514 | 154100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 257 | 20240514 | 154000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 258 | 20240514 | 153900 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 259 | 20240514 | 153800 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 260 | 20240514 | 153700 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 261 | 20240514 | 153600 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 262 | 20240514 | 153500 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 263 | 20240514 | 153400 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 264 | 20240514 | 153300 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 265 | 20240514 | 153200 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 266 | 20240514 | 153100 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 267 | 20240514 | 153000 | 10588461000 | 29900 | 29900 | 29900 | 29900 | 1650 |
| 268 | 20240514 | 152900 | 10539126000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 269 | 20240514 | 152800 | 10539126000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 270 | 20240514 | 152700 | 10539126000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 271 | 20240514 | 152600 | 10539126000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 272 | 20240514 | 152500 | 10539126000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 273 | 20240514 | 152400 | 10539126000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 274 | 20240514 | 152300 | 10539126000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 275 | 20240514 | 152200 | 10539126000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 276 | 20240514 | 152100 | 10539126000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 277 | 20240514 | 152000 | 10539126000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 278 | 20240514 | 151900 | 10539126000 | 30000 | 29900 | 30000 | 29800 | 2306 |
| 279 | 20240514 | 151800 | 10470242850 | 29900 | 29900 | 29950 | 29900 | 383 |
| 280 | 20240514 | 151700 | 10458783850 | 29950 | 29900 | 29950 | 29900 | 249 |
| 281 | 20240514 | 151600 | 10451336550 | 29900 | 29900 | 29900 | 29850 | 1267 |
| 282 | 20240514 | 151500 | 10413482150 | 29950 | 30000 | 30000 | 29950 | 162 |
| 283 | 20240514 | 151400 | 10408629550 | 29950 | 30000 | 30000 | 29950 | 74 |
| 284 | 20240514 | 151300 | 10406412550 | 30000 | 30000 | 30000 | 29950 | 37 |
| 285 | 20240514 | 151200 | 10405304200 | 29950 | 29950 | 30000 | 29950 | 3611 |
| 286 | 20240514 | 151100 | 10296987700 | 30000 | 29950 | 30000 | 29950 | 661 |
| 287 | 20240514 | 151000 | 10277190550 | 29950 | 30000 | 30000 | 29950 | 92 |
| 288 | 20240514 | 150900 | 10274434350 | 30000 | 30000 | 30000 | 30000 | 14 |
| 289 | 20240514 | 150800 | 10274014350 | 30000 | 30000 | 30000 | 30000 | 23 |
| 290 | 20240514 | 150700 | 10273324350 | 30000 | 29950 | 30000 | 29950 | 70 |
| 291 | 20240514 | 150600 | 10271227550 | 30000 | 30000 | 30000 | 30000 | 4 |
| 292 | 20240514 | 150500 | 10271107550 | 30000 | 29900 | 30000 | 29900 | 370 |
| 293 | 20240514 | 150400 | 10260032000 | 29950 | 29900 | 29950 | 29900 | 71 |
| 294 | 20240514 | 150300 | 10257909000 | 29900 | 29950 | 30000 | 29900 | 462 |
| 295 | 20240514 | 150200 | 10244074200 | 29950 | 30000 | 30000 | 29950 | 944 |
| 296 | 20240514 | 150100 | 10215801150 | 30000 | 30000 | 30000 | 29950 | 26 |
| 297 | 20240514 | 150000 | 10215021650 | 30000 | 29950 | 30000 | 29950 | 178 |
| 298 | 20240514 | 145900 | 10209685000 | 30000 | 30000 | 30000 | 29950 | 28 |
| 299 | 20240514 | 145800 | 10208845150 | 30000 | 29950 | 30000 | 29950 | 326 |
| 300 | 20240514 | 145700 | 10199068300 | 29950 | 29950 | 29950 | 29950 | 51 |
| 301 | 20240514 | 145600 | 10197540850 | 30000 | 30000 | 30000 | 29950 | 129 |
| 302 | 20240514 | 145500 | 10193670950 | 30000 | 30000 | 30050 | 30000 | 357 |
| 303 | 20240514 | 145400 | 10182951800 | 30000 | 30000 | 30000 | 29950 | 23 |
| 304 | 20240514 | 145300 | 10182262200 | 29950 | 29950 | 29950 | 29950 | 2 |
| 305 | 20240514 | 145200 | 10182202300 | 29950 | 30050 | 30050 | 29950 | 177 |
| 306 | 20240514 | 145100 | 10176891800 | 30000 | 30000 | 30000 | 30000 | 178 |
| 307 | 20240514 | 145000 | 10171551800 | 30000 | 30050 | 30050 | 30000 | 81 |
| 308 | 20240514 | 144900 | 10169121200 | 30000 | 30000 | 30000 | 30000 | 3 |
| 309 | 20240514 | 144800 | 10169031200 | 30000 | 30050 | 30050 | 30000 | 4 |
| 310 | 20240514 | 144700 | 10168911100 | 30050 | 29950 | 30050 | 29950 | 1355 |
| 311 | 20240514 | 144600 | 10128235650 | 29950 | 29950 | 29950 | 29950 | 3 |
| 312 | 20240514 | 144500 | 10128145800 | 29900 | 29950 | 29950 | 29900 | 408 |
| 313 | 20240514 | 144400 | 10115932700 | 29900 | 29900 | 29900 | 29900 | 2 |
| 314 | 20240514 | 144300 | 10115872900 | 29900 | 29950 | 29950 | 29900 | 120 |
| 315 | 20240514 | 144200 | 10112284050 | 29950 | 29950 | 29950 | 29900 | 601 |
| 316 | 20240514 | 144100 | 10094309350 | 29950 | 30000 | 30000 | 29900 | 291 |
| 317 | 20240514 | 144000 | 10085579600 | 30050 | 29950 | 30050 | 29900 | 787 |
| 318 | 20240514 | 143900 | 10061973750 | 29950 | 29950 | 29950 | 29900 | 615 |
| 319 | 20240514 | 143800 | 10043554600 | 30000 | 29950 | 30000 | 29950 | 142 |
| 320 | 20240514 | 143700 | 10039296500 | 30000 | 30000 | 30000 | 29950 | 915 |
| 321 | 20240514 | 143600 | 10011849000 | 30000 | 29950 | 30000 | 29950 | 1014 |
| 322 | 20240514 | 143500 | 9981429100 | 29950 | 29950 | 29950 | 29950 | 3 |
| 323 | 20240514 | 143400 | 9981339250 | 29950 | 29950 | 29950 | 29900 | 761 |
| 324 | 20240514 | 143300 | 9958561750 | 29900 | 29900 | 29900 | 29900 | 57 |
| 325 | 20240514 | 143200 | 9956857450 | 29900 | 29900 | 29950 | 29900 | 92 |
| 326 | 20240514 | 143100 | 9954106600 | 29950 | 29900 | 29950 | 29900 | 16 |
| 327 | 20240514 | 143000 | 9953627600 | 29950 | 29900 | 29950 | 29900 | 6 |
| 328 | 20240514 | 142900 | 9953448000 | 29900 | 29900 | 29950 | 29900 | 70 |
| 329 | 20240514 | 142800 | 9951354400 | 29900 | 29950 | 29950 | 29900 | 772 |
| 330 | 20240514 | 142700 | 9928236550 | 29950 | 29950 | 30000 | 29950 | 514 |
| 331 | 20240514 | 142600 | 9912841650 | 30000 | 29950 | 30000 | 29950 | 39 |
| 332 | 20240514 | 142500 | 9911673100 | 29950 | 29950 | 30000 | 29950 | 1489 |
| 333 | 20240514 | 142400 | 9867076950 | 29950 | 29950 | 29950 | 29950 | 405 |
| 334 | 20240514 | 142300 | 9854947200 | 29950 | 29950 | 30000 | 29950 | 559 |
| 335 | 20240514 | 142200 | 9838204150 | 30000 | 30050 | 30050 | 29950 | 53 |
| 336 | 20240514 | 142100 | 9836614100 | 30000 | 30000 | 30000 | 30000 | 96 |
| 337 | 20240514 | 142000 | 9833734100 | 30000 | 30000 | 30000 | 30000 | 13 |
| 338 | 20240514 | 141900 | 9833344100 | 30000 | 30000 | 30000 | 30000 | 230 |
| 339 | 20240514 | 141800 | 9826444100 | 30050 | 30050 | 30050 | 30050 | 212 |
| 340 | 20240514 | 141700 | 9820073500 | 30000 | 30000 | 30000 | 29950 | 353 |
| 341 | 20240514 | 141600 | 9809485950 | 29950 | 30000 | 30000 | 29950 | 32 |
| 342 | 20240514 | 141500 | 9808526050 | 30000 | 30000 | 30000 | 30000 | 176 |
| 343 | 20240514 | 141400 | 9803246050 | 30050 | 30000 | 30050 | 30000 | 64 |
| 344 | 20240514 | 141300 | 9801325950 | 30000 | 30050 | 30050 | 30000 | 1713 |
| 345 | 20240514 | 141200 | 9749935300 | 30000 | 30000 | 30050 | 30000 | 57 |
| 346 | 20240514 | 141100 | 9748225250 | 30050 | 30050 | 30050 | 30000 | 54 |
| 347 | 20240514 | 141000 | 9746603800 | 30050 | 30000 | 30050 | 30000 | 74 |
| 348 | 20240514 | 140900 | 9744381100 | 30000 | 30000 | 30050 | 30000 | 268 |
| 349 | 20240514 | 140800 | 9736339750 | 30050 | 30050 | 30050 | 30000 | 205 |
| 350 | 20240514 | 140700 | 9730180550 | 30050 | 30000 | 30100 | 30000 | 1513 |
| 351 | 20240514 | 140600 | 9684717500 | 30050 | 30050 | 30050 | 30050 | 39 |
| 352 | 20240514 | 140500 | 9683545550 | 30050 | 30050 | 30050 | 30050 | 70 |
| 353 | 20240514 | 140400 | 9681442050 | 30050 | 30000 | 30050 | 30000 | 93 |
| 354 | 20240514 | 140300 | 9678651450 | 30000 | 30000 | 30000 | 30000 | 1 |
| 355 | 20240514 | 140200 | 9678621450 | 30000 | 30050 | 30050 | 30000 | 386 |
| 356 | 20240514 | 140100 | 9667027150 | 30000 | 30000 | 30050 | 30000 | 537 |
| 357 | 20240514 | 140000 | 9650900050 | 30000 | 30000 | 30000 | 30000 | 724 |
| 358 | 20240514 | 135900 | 9629180050 | 30000 | 30000 | 30000 | 30000 | 211 |
| 359 | 20240514 | 135800 | 9622850050 | 30000 | 30000 | 30000 | 30000 | 340 |
| 360 | 20240514 | 135700 | 9612650050 | 30050 | 30050 | 30050 | 30050 | 122 |
| 361 | 20240514 | 135600 | 9608983950 | 30000 | 30050 | 30050 | 30000 | 221 |
| 362 | 20240514 | 135500 | 9602345750 | 30050 | 30100 | 30100 | 30050 | 85 |
| 363 | 20240514 | 135400 | 9599790700 | 30050 | 30050 | 30100 | 30050 | 147 |
| 364 | 20240514 | 135300 | 9595373300 | 30100 | 30050 | 30100 | 30050 | 816 |
| 365 | 20240514 | 135200 | 9570852450 | 30050 | 30000 | 30050 | 29950 | 1510 |
| 366 | 20240514 | 135100 | 9525545300 | 29950 | 30000 | 30000 | 29950 | 333 |
| 367 | 20240514 | 135000 | 9515558450 | 29950 | 29900 | 29950 | 29900 | 691 |
| 368 | 20240514 | 134900 | 9494865800 | 29900 | 29900 | 29900 | 29900 | 151 |
| 369 | 20240514 | 134800 | 9490350900 | 29950 | 29900 | 29950 | 29900 | 33 |
| 370 | 20240514 | 134700 | 9489363550 | 29950 | 29900 | 29950 | 29900 | 60 |
| 371 | 20240514 | 134600 | 9487569050 | 29900 | 29900 | 29950 | 29900 | 82 |
| 372 | 20240514 | 134500 | 9485116650 | 29950 | 29950 | 29950 | 29950 | 51 |
| 373 | 20240514 | 134400 | 9483589200 | 29900 | 29950 | 29950 | 29900 | 61 |
| 374 | 20240514 | 134300 | 9481762350 | 29950 | 29950 | 29950 | 29950 | 58 |
| 375 | 20240514 | 134200 | 9480025250 | 30000 | 29950 | 30000 | 29950 | 533 |
| 376 | 20240514 | 134100 | 9464036900 | 29950 | 29950 | 30000 | 29950 | 73 |
| 377 | 20240514 | 134000 | 9461850000 | 30000 | 30000 | 30000 | 30000 | 921 |
| 378 | 20240514 | 133900 | 9434220000 | 30000 | 29950 | 30000 | 29950 | 1123 |
| 379 | 20240514 | 133800 | 9400535550 | 29950 | 29950 | 29950 | 29950 | 116 |
| 380 | 20240514 | 133700 | 9397061350 | 29950 | 29900 | 29950 | 29900 | 140 |
| 381 | 20240514 | 133600 | 9392870600 | 29900 | 29950 | 29950 | 29900 | 49 |
| 382 | 20240514 | 133500 | 9391405400 | 29950 | 29950 | 29950 | 29950 | 226 |
| 383 | 20240514 | 133400 | 9384636700 | 29900 | 29950 | 29950 | 29900 | 105 |
| 384 | 20240514 | 133300 | 9381492000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 385 | 20240514 | 133200 | 9381492000 | 30000 | 29950 | 30000 | 29950 | 47 |
| 386 | 20240514 | 133100 | 9380083750 | 29950 | 29950 | 29950 | 29950 | 77 |
| 387 | 20240514 | 133000 | 9377777600 | 30000 | 30000 | 30050 | 30000 | 2833 |
| 388 | 20240514 | 132900 | 9292786950 | 30050 | 30050 | 30050 | 30000 | 391 |
| 389 | 20240514 | 132800 | 9281047400 | 30000 | 30050 | 30050 | 30000 | 617 |
| 390 | 20240514 | 132700 | 9262509150 | 30050 | 30000 | 30050 | 30000 | 31 |
| 391 | 20240514 | 132600 | 9261579100 | 30000 | 30050 | 30050 | 30000 | 64 |
| 392 | 20240514 | 132500 | 9259658500 | 30000 | 29950 | 30000 | 29950 | 1306 |
| 393 | 20240514 | 132400 | 9220482600 | 29950 | 29950 | 29950 | 29950 | 13 |
| 394 | 20240514 | 132300 | 9220093250 | 29900 | 30000 | 30000 | 29900 | 69 |
| 395 | 20240514 | 132200 | 9218028950 | 30000 | 29950 | 30000 | 29950 | 89 |
| 396 | 20240514 | 132100 | 9215363350 | 29950 | 30000 | 30000 | 29900 | 90 |
| 397 | 20240514 | 132000 | 9212668800 | 30000 | 29950 | 30000 | 29950 | 220 |
| 398 | 20240514 | 131900 | 9206079750 | 30000 | 29950 | 30000 | 29950 | 24 |
| 399 | 20240514 | 131800 | 9205360250 | 29950 | 29900 | 30000 | 29900 | 187 |
| 400 | 20240514 | 131700 | 9199760000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 401 | 20240514 | 131600 | 9199760000 | 29900 | 29950 | 30000 | 29900 | 400 |
| 402 | 20240514 | 131500 | 9187793900 | 29950 | 29950 | 29950 | 29950 | 176 |
| 403 | 20240514 | 131400 | 9182522700 | 29900 | 29900 | 29950 | 29900 | 734 |
| 404 | 20240514 | 131300 | 9160575500 | 29900 | 29850 | 29950 | 29850 | 1803 |
| 405 | 20240514 | 131200 | 9106690150 | 29800 | 29800 | 29800 | 29800 | 36 |
| 406 | 20240514 | 131100 | 9105617350 | 29800 | 29800 | 29800 | 29800 | 55 |
| 407 | 20240514 | 131000 | 9103978350 | 29800 | 29800 | 29850 | 29800 | 98 |
| 408 | 20240514 | 130900 | 9101057300 | 29800 | 29900 | 29900 | 29800 | 10 |
| 409 | 20240514 | 130800 | 9100758750 | 29900 | 29950 | 29950 | 29900 | 134 |
| 410 | 20240514 | 130700 | 9096752100 | 29950 | 29950 | 29950 | 29900 | 25 |
| 411 | 20240514 | 130600 | 9096003700 | 29950 | 29950 | 29950 | 29950 | 42 |
| 412 | 20240514 | 130500 | 9094745800 | 29950 | 29950 | 29950 | 29950 | 83 |
| 413 | 20240514 | 130400 | 9092259950 | 29950 | 29950 | 29950 | 29950 | 21 |
| 414 | 20240514 | 130300 | 9091631000 | 30000 | 29850 | 30000 | 29850 | 544 |
| 415 | 20240514 | 130200 | 9075354100 | 29850 | 29800 | 29850 | 29800 | 494 |
| 416 | 20240514 | 130100 | 9060615350 | 29750 | 29800 | 29800 | 29750 | 289 |
| 417 | 20240514 | 130000 | 9052017000 | 29800 | 29800 | 29800 | 29750 | 46 |
| 418 | 20240514 | 125900 | 9050647700 | 29800 | 29800 | 29800 | 29800 | 164 |
| 419 | 20240514 | 125800 | 9045760500 | 29800 | 29700 | 29800 | 29700 | 212 |
| 420 | 20240514 | 125700 | 9039455600 | 29700 | 29700 | 29700 | 29700 | 200 |
| 421 | 20240514 | 125600 | 9033515600 | 29750 | 29700 | 29750 | 29700 | 107 |
| 422 | 20240514 | 125500 | 9030334850 | 29750 | 29700 | 29750 | 29700 | 6 |
| 423 | 20240514 | 125400 | 9030156600 | 29700 | 29750 | 29750 | 29700 | 72 |
| 424 | 20240514 | 125300 | 9028017100 | 29700 | 29750 | 29750 | 29700 | 459 |
| 425 | 20240514 | 125200 | 9014384700 | 29750 | 29750 | 29800 | 29750 | 157 |
| 426 | 20240514 | 125100 | 9009713900 | 29750 | 29750 | 29750 | 29750 | 128 |
| 427 | 20240514 | 125000 | 9005905900 | 29800 | 29700 | 29800 | 29700 | 1005 |
| 428 | 20240514 | 124900 | 8976007150 | 29750 | 29750 | 29750 | 29750 | 14 |
| 429 | 20240514 | 124800 | 8975590650 | 29750 | 29600 | 29750 | 29500 | 377 |
| 430 | 20240514 | 124700 | 8964417550 | 29600 | 29550 | 29600 | 29550 | 66 |
| 431 | 20240514 | 124600 | 8962466650 | 29500 | 29550 | 29550 | 29500 | 62 |
| 432 | 20240514 | 124500 | 8960637600 | 29600 | 29500 | 29600 | 29400 | 466 |
| 433 | 20240514 | 124400 | 8946904000 | 29500 | 29550 | 29600 | 29500 | 1623 |
| 434 | 20240514 | 124300 | 8898925500 | 29550 | 29600 | 29600 | 29550 | 118 |
| 435 | 20240514 | 124200 | 8895438100 | 29600 | 29550 | 29600 | 29550 | 67 |
| 436 | 20240514 | 124100 | 8893457650 | 29500 | 29500 | 29500 | 29500 | 1 |
| 437 | 20240514 | 124000 | 8893428150 | 29500 | 29500 | 29550 | 29450 | 421 |
| 438 | 20240514 | 123900 | 8881025750 | 29450 | 29500 | 29500 | 29450 | 1186 |
| 439 | 20240514 | 123800 | 8846092550 | 29500 | 29500 | 29500 | 29500 | 187 |
| 440 | 20240514 | 123700 | 8840576050 | 29500 | 29500 | 29500 | 29500 | 19 |
| 441 | 20240514 | 123600 | 8840015550 | 29550 | 29550 | 29550 | 29550 | 27 |
| 442 | 20240514 | 123500 | 8839217700 | 29550 | 29500 | 29550 | 29500 | 184 |
| 443 | 20240514 | 123400 | 8833788700 | 29550 | 29550 | 29550 | 29500 | 71 |
| 444 | 20240514 | 123300 | 8831692050 | 29600 | 29550 | 29600 | 29550 | 64 |
| 445 | 20240514 | 123200 | 8829800250 | 29500 | 29500 | 29550 | 29500 | 1203 |
| 446 | 20240514 | 123100 | 8794291200 | 29500 | 29500 | 29550 | 29500 | 750 |
| 447 | 20240514 | 123000 | 8772165600 | 29500 | 29550 | 29550 | 29500 | 1100 |
| 448 | 20240514 | 122900 | 8739673200 | 29600 | 29600 | 29600 | 29600 | 124 |
| 449 | 20240514 | 122800 | 8736002800 | 29600 | 29600 | 29600 | 29550 | 729 |
| 450 | 20240514 | 122700 | 8714450650 | 29600 | 29650 | 29650 | 29500 | 6155 |
| 451 | 20240514 | 122600 | 8532577800 | 29600 | 29700 | 29700 | 29550 | 9599 |
| 452 | 20240514 | 122500 | 8247863950 | 29700 | 29750 | 29750 | 29700 | 51 |
| 453 | 20240514 | 122400 | 8246349150 | 29750 | 29800 | 29800 | 29750 | 203 |
| 454 | 20240514 | 122300 | 8240309300 | 29750 | 29750 | 29750 | 29750 | 54 |
| 455 | 20240514 | 122200 | 8238702800 | 29800 | 29800 | 29800 | 29800 | 12 |
| 456 | 20240514 | 122100 | 8238345200 | 29800 | 29750 | 29800 | 29750 | 634 |
| 457 | 20240514 | 122000 | 8219457850 | 29800 | 29750 | 29800 | 29750 | 211 |
| 458 | 20240514 | 121900 | 8213180000 | 29750 | 29750 | 29750 | 29750 | 16 |
| 459 | 20240514 | 121800 | 8212704000 | 29750 | 29750 | 29750 | 29750 | 124 |
| 460 | 20240514 | 121700 | 8209015000 | 29750 | 29800 | 29800 | 29750 | 65 |
| 461 | 20240514 | 121600 | 8207080650 | 29750 | 29750 | 29750 | 29750 | 54 |
| 462 | 20240514 | 121500 | 8205474150 | 29750 | 29700 | 29750 | 29700 | 462 |
| 463 | 20240514 | 121400 | 8191749700 | 29750 | 29750 | 29750 | 29750 | 21 |
| 464 | 20240514 | 121300 | 8191124950 | 29750 | 29700 | 29750 | 29700 | 738 |
| 465 | 20240514 | 121200 | 8169170500 | 29750 | 29750 | 29750 | 29700 | 95 |
| 466 | 20240514 | 121100 | 8166346900 | 29750 | 29750 | 29750 | 29750 | 44 |
| 467 | 20240514 | 121000 | 8165037900 | 29700 | 29750 | 29750 | 29700 | 107 |
| 468 | 20240514 | 120900 | 8161858500 | 29750 | 29750 | 29750 | 29700 | 648 |
| 469 | 20240514 | 120800 | 8142608600 | 29750 | 29750 | 29750 | 29750 | 14 |
| 470 | 20240514 | 120700 | 8142192100 | 29700 | 29750 | 29750 | 29700 | 58 |
| 471 | 20240514 | 120600 | 8140469450 | 29750 | 29700 | 29750 | 29700 | 230 |
| 472 | 20240514 | 120500 | 8133637800 | 29750 | 29750 | 29750 | 29700 | 251 |
| 473 | 20240514 | 120400 | 8126177950 | 29750 | 29750 | 29750 | 29700 | 344 |
| 474 | 20240514 | 120300 | 8115944850 | 29750 | 29750 | 29750 | 29750 | 669 |
| 475 | 20240514 | 120200 | 8096042100 | 29800 | 29850 | 29850 | 29800 | 24 |
| 476 | 20240514 | 120100 | 8095326300 | 29800 | 29750 | 29800 | 29750 | 633 |
| 477 | 20240514 | 120000 | 8076477000 | 29750 | 29750 | 29800 | 29750 | 18 |
| 478 | 20240514 | 115900 | 8075941200 | 29750 | 29750 | 29750 | 29700 | 1900 |
| 479 | 20240514 | 115800 | 8019416400 | 29800 | 29850 | 29850 | 29800 | 1938 |
| 480 | 20240514 | 115700 | 7961661450 | 29800 | 29850 | 29850 | 29800 | 98 |
| 481 | 20240514 | 115600 | 7958739450 | 29850 | 29800 | 29850 | 29800 | 13 |
| 482 | 20240514 | 115500 | 7958351450 | 29850 | 29750 | 29850 | 29750 | 64 |
| 483 | 20240514 | 115400 | 7956446650 | 29800 | 29800 | 29800 | 29800 | 211 |
| 484 | 20240514 | 115300 | 7950158850 | 29850 | 29750 | 29850 | 29750 | 135 |
| 485 | 20240514 | 115200 | 7946139300 | 29800 | 29800 | 29800 | 29800 | 176 |
| 486 | 20240514 | 115100 | 7940894500 | 29800 | 29800 | 29800 | 29800 | 92 |
| 487 | 20240514 | 115000 | 7938152900 | 29850 | 29850 | 29850 | 29800 | 164 |
| 488 | 20240514 | 114900 | 7933262600 | 29800 | 29800 | 29850 | 29800 | 95 |
| 489 | 20240514 | 114800 | 7930431550 | 29850 | 29850 | 29850 | 29800 | 21 |
| 490 | 20240514 | 114700 | 7929804950 | 29800 | 29850 | 29850 | 29800 | 64 |
| 491 | 20240514 | 114600 | 7927897200 | 29900 | 29800 | 29900 | 29800 | 78 |
| 492 | 20240514 | 114500 | 7925565200 | 29850 | 29800 | 29850 | 29800 | 60 |
| 493 | 20240514 | 114400 | 7923776700 | 29800 | 29850 | 29850 | 29800 | 103 |
| 494 | 20240514 | 114300 | 7920707200 | 29850 | 29850 | 29850 | 29800 | 1486 |
| 495 | 20240514 | 114200 | 7876422200 | 29800 | 29800 | 29800 | 29800 | 54 |
| 496 | 20240514 | 114100 | 7874813000 | 29850 | 29900 | 29950 | 29800 | 3868 |
| 497 | 20240514 | 114000 | 7759241650 | 29900 | 29900 | 29900 | 29850 | 209 |
| 498 | 20240514 | 113900 | 7752992650 | 29850 | 29850 | 29900 | 29850 | 263 |
| 499 | 20240514 | 113800 | 7745131500 | 29900 | 29900 | 29900 | 29900 | 157 |
| 500 | 20240514 | 113700 | 7740437200 | 29850 | 29850 | 29900 | 29850 | 72 |
| 501 | 20240514 | 113600 | 7738287350 | 29850 | 29850 | 29850 | 29850 | 23 |
| 502 | 20240514 | 113500 | 7737600800 | 29850 | 29850 | 29850 | 29850 | 1007 |
| 503 | 20240514 | 113400 | 7707541850 | 29850 | 29850 | 29900 | 29850 | 329 |
| 504 | 20240514 | 113300 | 7697718200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 505 | 20240514 | 113200 | 7697718200 | 29850 | 29900 | 29900 | 29850 | 270 |
| 506 | 20240514 | 113100 | 7689647900 | 29900 | 29900 | 29900 | 29900 | 50 |
| 507 | 20240514 | 113000 | 7688152900 | 29900 | 29900 | 29900 | 29850 | 85 |
| 508 | 20240514 | 112900 | 7685614800 | 29850 | 29850 | 29850 | 29850 | 52 |
| 509 | 20240514 | 112800 | 7684062600 | 29850 | 29900 | 29900 | 29850 | 184 |
| 510 | 20240514 | 112700 | 7678569500 | 29900 | 29850 | 29900 | 29850 | 137 |
| 511 | 20240514 | 112600 | 7674480000 | 29900 | 29900 | 29900 | 29900 | 17 |
| 512 | 20240514 | 112500 | 7673971700 | 29900 | 29900 | 29900 | 29900 | 12 |
| 513 | 20240514 | 112400 | 7673612900 | 29900 | 29900 | 29900 | 29850 | 106 |
| 514 | 20240514 | 112300 | 7670446100 | 29850 | 29850 | 29850 | 29800 | 945 |
| 515 | 20240514 | 112200 | 7642237950 | 29800 | 29800 | 29800 | 29800 | 76 |
| 516 | 20240514 | 112100 | 7639973150 | 29800 | 29850 | 29850 | 29800 | 55 |
| 517 | 20240514 | 112000 | 7638333050 | 29850 | 29850 | 29850 | 29850 | 146 |
| 518 | 20240514 | 111900 | 7633974950 | 29850 | 29850 | 29850 | 29800 | 78 |
| 519 | 20240514 | 111800 | 7631649050 | 29850 | 29850 | 29850 | 29850 | 13 |
| 520 | 20240514 | 111700 | 7631261000 | 29800 | 29750 | 29800 | 29750 | 70 |
| 521 | 20240514 | 111600 | 7629177850 | 29750 | 29750 | 29800 | 29750 | 57 |
| 522 | 20240514 | 111500 | 7627481500 | 29750 | 29800 | 29800 | 29750 | 349 |
| 523 | 20240514 | 111400 | 7617098600 | 29800 | 29850 | 29850 | 29800 | 63 |
| 524 | 20240514 | 111300 | 7615220400 | 29750 | 29800 | 29850 | 29750 | 218 |
| 525 | 20240514 | 111200 | 7608724800 | 29800 | 29750 | 29800 | 29750 | 102 |
| 526 | 20240514 | 111100 | 7605687800 | 29750 | 29800 | 29800 | 29750 | 311 |
| 527 | 20240514 | 111000 | 7596435050 | 29800 | 29750 | 29800 | 29750 | 303 |
| 528 | 20240514 | 110900 | 7587408450 | 29750 | 29750 | 29800 | 29750 | 140 |
| 529 | 20240514 | 110800 | 7583243400 | 29750 | 29750 | 29750 | 29750 | 198 |
| 530 | 20240514 | 110700 | 7577352900 | 29750 | 29700 | 29750 | 29700 | 147 |
| 531 | 20240514 | 110600 | 7572986050 | 29700 | 29750 | 29750 | 29700 | 395 |
| 532 | 20240514 | 110500 | 7561250650 | 29750 | 29750 | 29800 | 29700 | 91 |
| 533 | 20240514 | 110400 | 7558543850 | 29750 | 29800 | 29800 | 29750 | 23 |
| 534 | 20240514 | 110300 | 7557859100 | 29650 | 29650 | 29650 | 29650 | 175 |
| 535 | 20240514 | 110200 | 7552670350 | 29650 | 29800 | 29800 | 29600 | 1104 |
| 536 | 20240514 | 110100 | 7519932350 | 29650 | 29800 | 29900 | 29650 | 587 |
| 537 | 20240514 | 110000 | 7502441500 | 29800 | 29750 | 29800 | 29750 | 113 |
| 538 | 20240514 | 105900 | 7499076650 | 29750 | 29700 | 29750 | 29700 | 309 |
| 539 | 20240514 | 105800 | 7489894400 | 29700 | 29700 | 29700 | 29650 | 218 |
| 540 | 20240514 | 105700 | 7483419850 | 29700 | 29650 | 29700 | 29650 | 310 |
| 541 | 20240514 | 105600 | 7474221350 | 29700 | 29700 | 29700 | 29650 | 96 |
| 542 | 20240514 | 105500 | 7471374100 | 29700 | 29700 | 29700 | 29650 | 242 |
| 543 | 20240514 | 105400 | 7464187100 | 29650 | 29600 | 29650 | 29600 | 1314 |
| 544 | 20240514 | 105300 | 7425260700 | 29650 | 29650 | 29650 | 29600 | 1020 |
| 545 | 20240514 | 105200 | 7395052100 | 29600 | 29600 | 29650 | 29600 | 318 |
| 546 | 20240514 | 105100 | 7385634250 | 29600 | 29800 | 29800 | 29600 | 4240 |
| 547 | 20240514 | 105000 | 7259816400 | 29700 | 29750 | 29800 | 29700 | 329 |
| 548 | 20240514 | 104900 | 7250029600 | 29750 | 29800 | 29850 | 29750 | 4771 |
| 549 | 20240514 | 104800 | 7108017300 | 29850 | 29900 | 29900 | 29850 | 104 |
| 550 | 20240514 | 104700 | 7104909300 | 29850 | 29850 | 29900 | 29850 | 208 |
| 551 | 20240514 | 104600 | 7098699950 | 29850 | 29850 | 29900 | 29800 | 176 |
| 552 | 20240514 | 104500 | 7093438900 | 29850 | 29850 | 29850 | 29850 | 234 |
| 553 | 20240514 | 104400 | 7086454000 | 29850 | 29850 | 29900 | 29850 | 149 |
| 554 | 20240514 | 104300 | 7082005750 | 29850 | 29900 | 29900 | 29850 | 251 |
| 555 | 20240514 | 104200 | 7074508800 | 29900 | 29850 | 29900 | 29800 | 144 |
| 556 | 20240514 | 104100 | 7070211350 | 29800 | 29800 | 29800 | 29750 | 940 |
| 557 | 20240514 | 104000 | 7042202050 | 29750 | 29850 | 29900 | 29750 | 3109 |
| 558 | 20240514 | 103900 | 6949525050 | 29850 | 29950 | 29950 | 29800 | 5896 |
| 559 | 20240514 | 103800 | 6773318600 | 29950 | 30100 | 30100 | 29950 | 4174 |
| 560 | 20240514 | 103700 | 6648188350 | 30050 | 30050 | 30050 | 30050 | 222 |
| 561 | 20240514 | 103600 | 6641517250 | 30050 | 30050 | 30050 | 30000 | 393 |
| 562 | 20240514 | 103500 | 6629712250 | 30050 | 30050 | 30100 | 30000 | 438 |
| 563 | 20240514 | 103400 | 6616550250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 564 | 20240514 | 103300 | 6616550250 | 30050 | 30100 | 30100 | 30050 | 61 |
| 565 | 20240514 | 103200 | 6614716650 | 30150 | 30000 | 30150 | 30000 | 557 |
| 566 | 20240514 | 103100 | 6597988700 | 30000 | 30050 | 30150 | 30000 | 1117 |
| 567 | 20240514 | 103000 | 6564408250 | 30050 | 30100 | 30100 | 30000 | 2916 |
| 568 | 20240514 | 102900 | 6476726900 | 30150 | 30150 | 30150 | 30100 | 103 |
| 569 | 20240514 | 102800 | 6473623900 | 30100 | 30100 | 30150 | 30100 | 106 |
| 570 | 20240514 | 102700 | 6470430700 | 30150 | 30100 | 30150 | 30100 | 140 |
| 571 | 20240514 | 102600 | 6466214200 | 30150 | 30100 | 30150 | 30100 | 79 |
| 572 | 20240514 | 102500 | 6463835450 | 30150 | 30150 | 30150 | 30150 | 275 |
| 573 | 20240514 | 102400 | 6455544200 | 30150 | 30150 | 30150 | 30150 | 81 |
| 574 | 20240514 | 102300 | 6453102050 | 30100 | 30150 | 30150 | 30100 | 173 |
| 575 | 20240514 | 102200 | 6447888500 | 30150 | 30250 | 30250 | 30150 | 938 |
| 576 | 20240514 | 102100 | 6419600400 | 30250 | 30200 | 30250 | 30200 | 181 |
| 577 | 20240514 | 102000 | 6414130350 | 30150 | 30200 | 30200 | 30150 | 590 |
| 578 | 20240514 | 101900 | 6396332750 | 30250 | 30200 | 30250 | 30200 | 562 |
| 579 | 20240514 | 101800 | 6379359750 | 30200 | 30150 | 30200 | 30150 | 104 |
| 580 | 20240514 | 101700 | 6376221950 | 30150 | 30150 | 30150 | 30150 | 456 |
| 581 | 20240514 | 101600 | 6362473550 | 30150 | 30150 | 30150 | 30100 | 466 |
| 582 | 20240514 | 101500 | 6348433550 | 30150 | 30150 | 30200 | 30150 | 2261 |
| 583 | 20240514 | 101400 | 6280263800 | 30150 | 30200 | 30200 | 30150 | 1425 |
| 584 | 20240514 | 101300 | 6237240000 | 30200 | 30200 | 30250 | 30200 | 120 |
| 585 | 20240514 | 101200 | 6233615350 | 30200 | 30200 | 30200 | 30200 | 154 |
| 586 | 20240514 | 101100 | 6228964550 | 30250 | 30150 | 30250 | 30150 | 748 |
| 587 | 20240514 | 101000 | 6206377450 | 30200 | 30200 | 30200 | 30150 | 153 |
| 588 | 20240514 | 100900 | 6201757700 | 30200 | 30200 | 30200 | 30150 | 1262 |
| 589 | 20240514 | 100800 | 6163698400 | 30200 | 30150 | 30200 | 30150 | 448 |
| 590 | 20240514 | 100700 | 6150175500 | 30150 | 30200 | 30200 | 30150 | 739 |
| 591 | 20240514 | 100600 | 6127888250 | 30200 | 30200 | 30200 | 30150 | 357 |
| 592 | 20240514 | 100500 | 6117116350 | 30200 | 30250 | 30300 | 30150 | 1202 |
| 593 | 20240514 | 100400 | 6080800250 | 30250 | 30300 | 30300 | 30200 | 916 |
| 594 | 20240514 | 100300 | 6053083500 | 30300 | 30300 | 30350 | 30300 | 418 |
| 595 | 20240514 | 100200 | 6040417800 | 30300 | 30300 | 30300 | 30300 | 120 |
| 596 | 20240514 | 100100 | 6036781800 | 30400 | 30350 | 30400 | 30350 | 266 |
| 597 | 20240514 | 100000 | 6028708050 | 30400 | 30350 | 30400 | 30300 | 2646 |
| 598 | 20240514 | 095900 | 5948327050 | 30350 | 30400 | 30400 | 30350 | 628 |
| 599 | 20240514 | 095800 | 5929235900 | 30350 | 30350 | 30450 | 30350 | 1318 |
| 600 | 20240514 | 095700 | 5889173300 | 30350 | 30300 | 30500 | 30300 | 5227 |
| 601 | 20240514 | 095600 | 5730123900 | 30300 | 30350 | 30350 | 30300 | 177 |
| 602 | 20240514 | 095500 | 5724757750 | 30300 | 30250 | 30350 | 30250 | 579 |
| 603 | 20240514 | 095400 | 5707238800 | 30250 | 30350 | 30350 | 30250 | 296 |
| 604 | 20240514 | 095300 | 5698265050 | 30350 | 30350 | 30400 | 30250 | 308 |
| 605 | 20240514 | 095200 | 5688918700 | 30400 | 30300 | 30400 | 30250 | 1227 |
| 606 | 20240514 | 095100 | 5651733850 | 30300 | 30200 | 30300 | 30200 | 296 |
| 607 | 20240514 | 095000 | 5642771050 | 30150 | 30150 | 30200 | 30150 | 219 |
| 608 | 20240514 | 094900 | 5636162600 | 30200 | 30300 | 30300 | 30200 | 83 |
| 609 | 20240514 | 094800 | 5633655850 | 30150 | 30300 | 30350 | 30150 | 1335 |
| 610 | 20240514 | 094700 | 5593294300 | 30300 | 30350 | 30350 | 30300 | 462 |
| 611 | 20240514 | 094600 | 5579292350 | 30350 | 30300 | 30450 | 30250 | 6436 |
| 612 | 20240514 | 094500 | 5383668650 | 30300 | 30300 | 30350 | 30250 | 1298 |
| 613 | 20240514 | 094400 | 5344340650 | 30300 | 30250 | 30350 | 30250 | 913 |
| 614 | 20240514 | 094300 | 5316689450 | 30250 | 30150 | 30250 | 30150 | 471 |
| 615 | 20240514 | 094200 | 5302462850 | 30100 | 30150 | 30150 | 30100 | 294 |
| 616 | 20240514 | 094100 | 5293602250 | 30100 | 30200 | 30200 | 30100 | 873 |
| 617 | 20240514 | 094000 | 5267253700 | 30200 | 30200 | 30250 | 30100 | 10129 |
| 618 | 20240514 | 093900 | 4962294700 | 30200 | 30250 | 30300 | 30150 | 5608 |
| 619 | 20240514 | 093800 | 4793149600 | 30250 | 30350 | 30350 | 30250 | 1467 |
| 620 | 20240514 | 093700 | 4748694600 | 30350 | 30300 | 30350 | 30300 | 634 |
| 621 | 20240514 | 093600 | 4729456550 | 30350 | 30300 | 30400 | 30300 | 2614 |
| 622 | 20240514 | 093500 | 4650167100 | 30250 | 30200 | 30300 | 30200 | 953 |
| 623 | 20240514 | 093400 | 4621363700 | 30200 | 30050 | 30200 | 30050 | 1987 |
| 624 | 20240514 | 093300 | 4561499150 | 30050 | 29950 | 30050 | 29950 | 1782 |
| 625 | 20240514 | 093200 | 4508035800 | 30000 | 29950 | 30050 | 29950 | 2667 |
| 626 | 20240514 | 093100 | 4428041050 | 29950 | 30000 | 30050 | 29950 | 490 |
| 627 | 20240514 | 093000 | 4413350700 | 29950 | 30000 | 30000 | 29850 | 2116 |
| 628 | 20240514 | 092900 | 4349890100 | 29950 | 29800 | 29950 | 29750 | 5835 |
| 629 | 20240514 | 092800 | 4175818750 | 29850 | 30000 | 30000 | 29800 | 4644 |
| 630 | 20240514 | 092700 | 4036961700 | 30000 | 30000 | 30000 | 29950 | 1571 |
| 631 | 20240514 | 092600 | 3989831800 | 30000 | 30000 | 30000 | 29950 | 223 |
| 632 | 20240514 | 092500 | 3983145200 | 30000 | 30000 | 30100 | 29950 | 1488 |
| 633 | 20240514 | 092400 | 3938524650 | 30100 | 30100 | 30150 | 30000 | 3770 |
| 634 | 20240514 | 092300 | 3825323150 | 30100 | 29900 | 30100 | 29900 | 5909 |
| 635 | 20240514 | 092200 | 3648126650 | 29950 | 30100 | 30100 | 29900 | 6655 |
| 636 | 20240514 | 092100 | 3448152350 | 30150 | 30200 | 30200 | 30150 | 1726 |
| 637 | 20240514 | 092000 | 3396104950 | 30150 | 30200 | 30250 | 30150 | 2271 |
| 638 | 20240514 | 091900 | 3327499950 | 30200 | 30200 | 30250 | 30200 | 2332 |
| 639 | 20240514 | 091800 | 3257062550 | 30200 | 30250 | 30250 | 30200 | 937 |
| 640 | 20240514 | 091700 | 3228750900 | 30200 | 30250 | 30300 | 30200 | 2439 |
| 641 | 20240514 | 091600 | 3154959800 | 30250 | 30250 | 30350 | 30250 | 1467 |
| 642 | 20240514 | 091500 | 3110526200 | 30250 | 30350 | 30350 | 30250 | 3598 |
| 643 | 20240514 | 091400 | 3001460000 | 30400 | 30400 | 30450 | 30350 | 2084 |
| 644 | 20240514 | 091300 | 2938151200 | 30400 | 30400 | 30450 | 30400 | 4011 |
| 645 | 20240514 | 091200 | 2816133700 | 30450 | 30400 | 30500 | 30400 | 2556 |
| 646 | 20240514 | 091100 | 2738316450 | 30350 | 30500 | 30650 | 30250 | 11990 |
| 647 | 20240514 | 091000 | 2373841100 | 30400 | 30400 | 30450 | 30250 | 2527 |
| 648 | 20240514 | 090900 | 2297151150 | 30400 | 30650 | 30650 | 30350 | 4321 |
| 649 | 20240514 | 090800 | 2165200250 | 30650 | 30350 | 30750 | 30250 | 18369 |
| 650 | 20240514 | 090700 | 1603906500 | 30150 | 30250 | 30350 | 30100 | 6653 |
| 651 | 20240514 | 090600 | 1402824750 | 30250 | 30400 | 30450 | 30200 | 4678 |
| 652 | 20240514 | 090500 | 1260897500 | 30400 | 30300 | 30450 | 30250 | 5542 |
| 653 | 20240514 | 090400 | 1092587300 | 30300 | 29950 | 30300 | 29900 | 8055 |
| 654 | 20240514 | 090300 | 849792950 | 29900 | 29950 | 30000 | 29850 | 2813 |
| 655 | 20240514 | 090200 | 765714000 | 29950 | 29700 | 30000 | 29600 | 2900 |
| 656 | 20240514 | 090100 | 679339800 | 29900 | 30200 | 30350 | 29650 | 8981 |
| 657 | 20240514 | 090000 | 409677450 | 30100 | 29900 | 30200 | 29600 | 13715 |