35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 195400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 8543 |
| 3 | 20240517 | 195300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 4 | 20240517 | 195200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 5 | 20240517 | 195100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 6 | 20240517 | 195000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 7 | 20240517 | 194900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 8 | 20240517 | 194800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 9 | 20240517 | 194700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 10 | 20240517 | 194600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 11 | 20240517 | 194500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 12 | 20240517 | 194400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 13 | 20240517 | 194300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 14 | 20240517 | 194200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 15 | 20240517 | 194100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 16 | 20240517 | 194000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 17 | 20240517 | 193900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 18 | 20240517 | 193800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 19 | 20240517 | 193700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 20 | 20240517 | 193600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 21 | 20240517 | 193500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 22 | 20240517 | 193400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 23 | 20240517 | 193300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 24 | 20240517 | 193200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 25 | 20240517 | 193100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 26 | 20240517 | 193000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 27 | 20240517 | 192900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 28 | 20240517 | 192800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 29 | 20240517 | 192700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 30 | 20240517 | 192600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 31 | 20240517 | 192500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 32 | 20240517 | 192400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 8543 |
| 33 | 20240517 | 192300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 34 | 20240517 | 192200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 35 | 20240517 | 192100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 36 | 20240517 | 192000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 37 | 20240517 | 191900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 38 | 20240517 | 191800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 39 | 20240517 | 191700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 40 | 20240517 | 191600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 41 | 20240517 | 191500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 42 | 20240517 | 191400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 43 | 20240517 | 191300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 44 | 20240517 | 191200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 45 | 20240517 | 191100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 46 | 20240517 | 191000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 47 | 20240517 | 190900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 48 | 20240517 | 190800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 49 | 20240517 | 190700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 50 | 20240517 | 190600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 51 | 20240517 | 190500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 52 | 20240517 | 190400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 53 | 20240517 | 190300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 54 | 20240517 | 190200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 55 | 20240517 | 190100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 56 | 20240517 | 190000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 57 | 20240517 | 185900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 58 | 20240517 | 185800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 59 | 20240517 | 185700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 60 | 20240517 | 185600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 61 | 20240517 | 185500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 62 | 20240517 | 185400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 8543 |
| 63 | 20240517 | 185300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 64 | 20240517 | 185200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 65 | 20240517 | 185100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 66 | 20240517 | 185000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 67 | 20240517 | 184900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 68 | 20240517 | 184800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 69 | 20240517 | 184700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 70 | 20240517 | 184600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 71 | 20240517 | 184500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 72 | 20240517 | 184400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 73 | 20240517 | 184300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 74 | 20240517 | 184200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 75 | 20240517 | 184100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 76 | 20240517 | 184000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 77 | 20240517 | 183900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 78 | 20240517 | 183800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 79 | 20240517 | 183700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 80 | 20240517 | 183600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 81 | 20240517 | 183500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 82 | 20240517 | 183400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 83 | 20240517 | 183300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 84 | 20240517 | 183200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 85 | 20240517 | 183100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 86 | 20240517 | 183000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 87 | 20240517 | 182900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 88 | 20240517 | 182800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 89 | 20240517 | 182700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 90 | 20240517 | 182600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 91 | 20240517 | 182500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 92 | 20240517 | 182400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 8543 |
| 93 | 20240517 | 182300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 94 | 20240517 | 182200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 95 | 20240517 | 182100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 96 | 20240517 | 182000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 97 | 20240517 | 181900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 98 | 20240517 | 181800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 99 | 20240517 | 181700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 100 | 20240517 | 181600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 101 | 20240517 | 181500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 102 | 20240517 | 181400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 103 | 20240517 | 181300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 104 | 20240517 | 181200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 105 | 20240517 | 181100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 106 | 20240517 | 181000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 107 | 20240517 | 180900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 108 | 20240517 | 180800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 109 | 20240517 | 180700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 110 | 20240517 | 180600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 111 | 20240517 | 180500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 112 | 20240517 | 180400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 113 | 20240517 | 180300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 114 | 20240517 | 180200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 115 | 20240517 | 180100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 116 | 20240517 | 180000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 117 | 20240517 | 175900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 118 | 20240517 | 175800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 119 | 20240517 | 175700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 120 | 20240517 | 175600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 121 | 20240517 | 175500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 122 | 20240517 | 175400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 8543 |
| 123 | 20240517 | 175300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 124 | 20240517 | 175200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 125 | 20240517 | 175100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 126 | 20240517 | 175000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 127 | 20240517 | 174900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 128 | 20240517 | 174800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 129 | 20240517 | 174700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 130 | 20240517 | 174600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 131 | 20240517 | 174500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 132 | 20240517 | 174400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 133 | 20240517 | 174300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 134 | 20240517 | 174200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 135 | 20240517 | 174100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 136 | 20240517 | 174000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 137 | 20240517 | 173900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 138 | 20240517 | 173800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 139 | 20240517 | 173700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 140 | 20240517 | 173600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 141 | 20240517 | 173500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 142 | 20240517 | 173400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 143 | 20240517 | 173300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 144 | 20240517 | 173200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 145 | 20240517 | 173100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 146 | 20240517 | 173000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 147 | 20240517 | 172900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 148 | 20240517 | 172800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 149 | 20240517 | 172700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 150 | 20240517 | 172600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 151 | 20240517 | 172500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 152 | 20240517 | 172400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 8543 |
| 153 | 20240517 | 172300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 154 | 20240517 | 172200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 155 | 20240517 | 172100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 156 | 20240517 | 172000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 157 | 20240517 | 171900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 158 | 20240517 | 171800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 159 | 20240517 | 171700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 160 | 20240517 | 171600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 161 | 20240517 | 171500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 162 | 20240517 | 171400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 163 | 20240517 | 171300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 164 | 20240517 | 171200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 165 | 20240517 | 171100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 166 | 20240517 | 171000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 167 | 20240517 | 170900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 168 | 20240517 | 170800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 169 | 20240517 | 170700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 170 | 20240517 | 170600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 171 | 20240517 | 170500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 172 | 20240517 | 170400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 173 | 20240517 | 170300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 174 | 20240517 | 170200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 175 | 20240517 | 170100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 176 | 20240517 | 170000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 177 | 20240517 | 165900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 178 | 20240517 | 165800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 179 | 20240517 | 165700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 180 | 20240517 | 165600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 181 | 20240517 | 165500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 182 | 20240517 | 165400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 8543 |
| 183 | 20240517 | 165300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 184 | 20240517 | 165200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 185 | 20240517 | 165100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 186 | 20240517 | 165000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20240517 | 164900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20240517 | 164800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20240517 | 164700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20240517 | 164600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20240517 | 164500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20240517 | 164400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20240517 | 164300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20240517 | 164200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20240517 | 164100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20240517 | 164000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20240517 | 163900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 198 | 20240517 | 163800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 199 | 20240517 | 163700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 200 | 20240517 | 163600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 201 | 20240517 | 163500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 202 | 20240517 | 163400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 203 | 20240517 | 163300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 204 | 20240517 | 163200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 205 | 20240517 | 163100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 206 | 20240517 | 163000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 207 | 20240517 | 162900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 208 | 20240517 | 162800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 209 | 20240517 | 162700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 210 | 20240517 | 162600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 211 | 20240517 | 162500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 212 | 20240517 | 162400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 8543 |
| 213 | 20240517 | 162300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 214 | 20240517 | 162200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 215 | 20240517 | 162100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 216 | 20240517 | 162000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 217 | 20240517 | 161900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 218 | 20240517 | 161800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 219 | 20240517 | 161700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 220 | 20240517 | 161600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 221 | 20240517 | 161500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 222 | 20240517 | 161400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 223 | 20240517 | 161300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 224 | 20240517 | 161200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 225 | 20240517 | 161100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 226 | 20240517 | 161000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 227 | 20240517 | 160900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 228 | 20240517 | 160800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 229 | 20240517 | 160700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 230 | 20240517 | 160600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 231 | 20240517 | 160500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 232 | 20240517 | 160400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 233 | 20240517 | 160300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 234 | 20240517 | 160200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 235 | 20240517 | 160100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 236 | 20240517 | 160000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 237 | 20240517 | 155900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 238 | 20240517 | 155800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 239 | 20240517 | 155700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 240 | 20240517 | 155600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 241 | 20240517 | 155500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 242 | 20240517 | 155400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 8543 |
| 243 | 20240517 | 155300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 244 | 20240517 | 155200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 245 | 20240517 | 155100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 246 | 20240517 | 155000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 247 | 20240517 | 154900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 248 | 20240517 | 154800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 249 | 20240517 | 154700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 250 | 20240517 | 154600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 251 | 20240517 | 154500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 252 | 20240517 | 154400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 253 | 20240517 | 154300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 254 | 20240517 | 154200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 255 | 20240517 | 154100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 256 | 20240517 | 154000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 257 | 20240517 | 153900 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 258 | 20240517 | 153800 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 259 | 20240517 | 153700 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 260 | 20240517 | 153600 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 261 | 20240517 | 153500 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 262 | 20240517 | 153400 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 263 | 20240517 | 153300 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 264 | 20240517 | 153200 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 265 | 20240517 | 153100 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 266 | 20240517 | 153000 | 11577228000 | 31300 | 31300 | 31300 | 31300 | 8543 |
| 267 | 20240517 | 152900 | 11309832100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 268 | 20240517 | 152800 | 11309832100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 269 | 20240517 | 152700 | 11309832100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 270 | 20240517 | 152600 | 11309832100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 271 | 20240517 | 152500 | 11309832100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 272 | 20240517 | 152400 | 11309832100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 273 | 20240517 | 152300 | 11309832100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 274 | 20240517 | 152200 | 11309832100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 275 | 20240517 | 152100 | 11309832100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 276 | 20240517 | 152000 | 11309832100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 277 | 20240517 | 151900 | 11309832100 | 31300 | 31250 | 31300 | 31200 | 1112 |
| 278 | 20240517 | 151800 | 11275062550 | 31250 | 31200 | 31250 | 31200 | 91 |
| 279 | 20240517 | 151700 | 11272218900 | 31250 | 31250 | 31250 | 31200 | 343 |
| 280 | 20240517 | 151600 | 11261503150 | 31250 | 31200 | 31250 | 31200 | 661 |
| 281 | 20240517 | 151500 | 11240860950 | 31250 | 31250 | 31300 | 31250 | 795 |
| 282 | 20240517 | 151400 | 11216013800 | 31300 | 31250 | 31300 | 31250 | 84 |
| 283 | 20240517 | 151300 | 11213384700 | 31250 | 31300 | 31300 | 31250 | 314 |
| 284 | 20240517 | 151200 | 11203556950 | 31300 | 31300 | 31300 | 31300 | 240 |
| 285 | 20240517 | 151100 | 11196044950 | 31250 | 31250 | 31300 | 31250 | 262 |
| 286 | 20240517 | 151000 | 11187857400 | 31250 | 31200 | 31250 | 31150 | 2989 |
| 287 | 20240517 | 150900 | 11094581150 | 31150 | 31150 | 31150 | 31150 | 0 |
| 288 | 20240517 | 150800 | 11094581150 | 31150 | 31100 | 31200 | 31100 | 102 |
| 289 | 20240517 | 150700 | 11091403850 | 31100 | 31150 | 31150 | 31100 | 70 |
| 290 | 20240517 | 150600 | 11089225850 | 31150 | 31250 | 31250 | 31150 | 1424 |
| 291 | 20240517 | 150500 | 11044740050 | 31250 | 31300 | 31300 | 31250 | 1542 |
| 292 | 20240517 | 150400 | 10996535850 | 31300 | 31200 | 31300 | 31200 | 1745 |
| 293 | 20240517 | 150300 | 10942025450 | 31200 | 31200 | 31200 | 31200 | 563 |
| 294 | 20240517 | 150200 | 10924459850 | 31200 | 31200 | 31250 | 31150 | 1228 |
| 295 | 20240517 | 150100 | 10886149700 | 31200 | 31150 | 31200 | 31150 | 1852 |
| 296 | 20240517 | 150000 | 10828386300 | 31150 | 31150 | 31200 | 31150 | 85 |
| 297 | 20240517 | 145900 | 10825734850 | 31150 | 31150 | 31200 | 31150 | 2972 |
| 298 | 20240517 | 145800 | 10733157000 | 31150 | 31050 | 31150 | 31050 | 4209 |
| 299 | 20240517 | 145700 | 10602260950 | 31050 | 31000 | 31050 | 30950 | 1254 |
| 300 | 20240517 | 145600 | 10563391150 | 31000 | 30950 | 31050 | 30950 | 2406 |
| 301 | 20240517 | 145500 | 10488850150 | 30950 | 30950 | 31000 | 30950 | 864 |
| 302 | 20240517 | 145400 | 10462109200 | 30950 | 31000 | 31000 | 30950 | 242 |
| 303 | 20240517 | 145300 | 10454617300 | 30950 | 30950 | 31000 | 30950 | 126 |
| 304 | 20240517 | 145200 | 10450717450 | 31000 | 31000 | 31000 | 30950 | 686 |
| 305 | 20240517 | 145100 | 10429485450 | 31000 | 31000 | 31000 | 31000 | 1102 |
| 306 | 20240517 | 145000 | 10395323450 | 31050 | 31050 | 31050 | 31050 | 126 |
| 307 | 20240517 | 144900 | 10391411150 | 31000 | 31000 | 31050 | 31000 | 122 |
| 308 | 20240517 | 144800 | 10387629000 | 31050 | 31000 | 31050 | 31000 | 301 |
| 309 | 20240517 | 144700 | 10378297950 | 31050 | 31050 | 31050 | 31050 | 32 |
| 310 | 20240517 | 144600 | 10377304350 | 31050 | 31050 | 31050 | 31050 | 2 |
| 311 | 20240517 | 144500 | 10377242250 | 31000 | 31000 | 31000 | 31000 | 99 |
| 312 | 20240517 | 144400 | 10374173250 | 31100 | 31150 | 31150 | 31000 | 2041 |
| 313 | 20240517 | 144300 | 10310896300 | 31000 | 31100 | 31100 | 31000 | 1665 |
| 314 | 20240517 | 144200 | 10259194600 | 31150 | 31200 | 31200 | 31100 | 1575 |
| 315 | 20240517 | 144100 | 10210139900 | 31200 | 31200 | 31200 | 31200 | 657 |
| 316 | 20240517 | 144000 | 10189641500 | 31200 | 31300 | 31300 | 31200 | 1592 |
| 317 | 20240517 | 143900 | 10139916300 | 31250 | 31250 | 31250 | 31250 | 503 |
| 318 | 20240517 | 143800 | 10124197550 | 31300 | 31300 | 31300 | 31250 | 56 |
| 319 | 20240517 | 143700 | 10122446050 | 31300 | 31250 | 31300 | 31250 | 61 |
| 320 | 20240517 | 143600 | 10120537000 | 31300 | 31300 | 31300 | 31250 | 642 |
| 321 | 20240517 | 143500 | 10100460400 | 31300 | 31300 | 31300 | 31300 | 415 |
| 322 | 20240517 | 143400 | 10087470900 | 31250 | 31350 | 31350 | 31250 | 1040 |
| 323 | 20240517 | 143300 | 10054948700 | 31300 | 31300 | 31300 | 31300 | 622 |
| 324 | 20240517 | 143200 | 10035480100 | 31250 | 31300 | 31300 | 31250 | 78 |
| 325 | 20240517 | 143100 | 10033039100 | 31300 | 31300 | 31300 | 31300 | 577 |
| 326 | 20240517 | 143000 | 10014979000 | 31300 | 31300 | 31300 | 31300 | 228 |
| 327 | 20240517 | 142900 | 10007842600 | 31300 | 31300 | 31350 | 31300 | 319 |
| 328 | 20240517 | 142800 | 9997857850 | 31300 | 31300 | 31300 | 31300 | 93 |
| 329 | 20240517 | 142700 | 9994946950 | 31350 | 31300 | 31350 | 31300 | 535 |
| 330 | 20240517 | 142600 | 9978200300 | 31350 | 31400 | 31400 | 31350 | 67 |
| 331 | 20240517 | 142500 | 9976099800 | 31400 | 31350 | 31400 | 31350 | 79 |
| 332 | 20240517 | 142400 | 9973620800 | 31350 | 31400 | 31400 | 31350 | 1144 |
| 333 | 20240517 | 142300 | 9937740700 | 31400 | 31450 | 31450 | 31400 | 11 |
| 334 | 20240517 | 142200 | 9937395250 | 31450 | 31450 | 31450 | 31450 | 375 |
| 335 | 20240517 | 142100 | 9925601500 | 31450 | 31300 | 31450 | 31300 | 6677 |
| 336 | 20240517 | 142000 | 9716223350 | 31250 | 31250 | 31250 | 31250 | 501 |
| 337 | 20240517 | 141900 | 9700567100 | 31250 | 31200 | 31250 | 31200 | 71 |
| 338 | 20240517 | 141800 | 9698348450 | 31200 | 31150 | 31200 | 31150 | 1236 |
| 339 | 20240517 | 141700 | 9659785650 | 31200 | 31200 | 31200 | 31200 | 18 |
| 340 | 20240517 | 141600 | 9659224050 | 31200 | 31250 | 31250 | 31200 | 321 |
| 341 | 20240517 | 141500 | 9649205050 | 31250 | 31250 | 31250 | 31250 | 1 |
| 342 | 20240517 | 141400 | 9649173800 | 31250 | 31200 | 31250 | 31200 | 220 |
| 343 | 20240517 | 141300 | 9642298900 | 31200 | 31200 | 31250 | 31150 | 1108 |
| 344 | 20240517 | 141200 | 9607774900 | 31250 | 31250 | 31250 | 31250 | 1 |
| 345 | 20240517 | 141100 | 9607743650 | 31200 | 31200 | 31200 | 31200 | 100 |
| 346 | 20240517 | 141000 | 9604623650 | 31200 | 31200 | 31200 | 31200 | 238 |
| 347 | 20240517 | 140900 | 9597198050 | 31200 | 31200 | 31200 | 31200 | 192 |
| 348 | 20240517 | 140800 | 9591207650 | 31200 | 31250 | 31250 | 31200 | 642 |
| 349 | 20240517 | 140700 | 9571174650 | 31250 | 31250 | 31250 | 31250 | 260 |
| 350 | 20240517 | 140600 | 9563049650 | 31300 | 31250 | 31300 | 31250 | 136 |
| 351 | 20240517 | 140500 | 9558796600 | 31200 | 31250 | 31250 | 31200 | 164 |
| 352 | 20240517 | 140400 | 9553677300 | 31250 | 31300 | 31300 | 31250 | 1319 |
| 353 | 20240517 | 140300 | 9512419500 | 31300 | 31200 | 31300 | 31200 | 3710 |
| 354 | 20240517 | 140200 | 9396354900 | 31200 | 31250 | 31250 | 31200 | 107 |
| 355 | 20240517 | 140100 | 9393016250 | 31250 | 31200 | 31250 | 31200 | 14 |
| 356 | 20240517 | 140000 | 9392579300 | 31200 | 31100 | 31200 | 31100 | 1952 |
| 357 | 20240517 | 135900 | 9331767200 | 31100 | 31100 | 31100 | 31100 | 19 |
| 358 | 20240517 | 135800 | 9331176300 | 31050 | 31050 | 31100 | 31050 | 39 |
| 359 | 20240517 | 135700 | 9329965250 | 31050 | 31050 | 31050 | 31050 | 101 |
| 360 | 20240517 | 135600 | 9326829200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 361 | 20240517 | 135500 | 9326829200 | 31050 | 31050 | 31050 | 31050 | 49 |
| 362 | 20240517 | 135400 | 9325307750 | 31000 | 31050 | 31050 | 31000 | 149 |
| 363 | 20240517 | 135300 | 9320688300 | 31050 | 31000 | 31050 | 31000 | 155 |
| 364 | 20240517 | 135200 | 9315878300 | 31000 | 31000 | 31050 | 31000 | 401 |
| 365 | 20240517 | 135100 | 9303444350 | 31000 | 31050 | 31050 | 31000 | 400 |
| 366 | 20240517 | 135000 | 9291028350 | 31050 | 31000 | 31050 | 31000 | 289 |
| 367 | 20240517 | 134900 | 9282061250 | 31000 | 31000 | 31000 | 31000 | 44 |
| 368 | 20240517 | 134800 | 9280697250 | 31000 | 31000 | 31000 | 31000 | 40 |
| 369 | 20240517 | 134700 | 9279457250 | 31000 | 31050 | 31050 | 31000 | 720 |
| 370 | 20240517 | 134600 | 9257137200 | 31050 | 31050 | 31050 | 31050 | 482 |
| 371 | 20240517 | 134500 | 9242171100 | 31050 | 31100 | 31100 | 31050 | 34 |
| 372 | 20240517 | 134400 | 9241113900 | 31100 | 31100 | 31100 | 31100 | 4 |
| 373 | 20240517 | 134300 | 9240989500 | 31100 | 31100 | 31100 | 31100 | 15 |
| 374 | 20240517 | 134200 | 9240523000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 375 | 20240517 | 134100 | 9240523000 | 31100 | 31100 | 31100 | 31100 | 574 |
| 376 | 20240517 | 134000 | 9222671600 | 31100 | 31100 | 31100 | 31100 | 73 |
| 377 | 20240517 | 133900 | 9220401300 | 31150 | 31150 | 31150 | 31150 | 0 |
| 378 | 20240517 | 133800 | 9220401300 | 31150 | 31150 | 31150 | 31150 | 64 |
| 379 | 20240517 | 133700 | 9218407700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 380 | 20240517 | 133600 | 9218407700 | 31150 | 31150 | 31150 | 31150 | 180 |
| 381 | 20240517 | 133500 | 9212800700 | 31200 | 31200 | 31200 | 31200 | 215 |
| 382 | 20240517 | 133400 | 9206092700 | 31200 | 31250 | 31250 | 31200 | 36 |
| 383 | 20240517 | 133300 | 9204969300 | 31200 | 31150 | 31200 | 31150 | 80 |
| 384 | 20240517 | 133200 | 9202473350 | 31150 | 31150 | 31150 | 31150 | 77 |
| 385 | 20240517 | 133100 | 9200074800 | 31150 | 31200 | 31250 | 31150 | 1631 |
| 386 | 20240517 | 133000 | 9149151800 | 31100 | 31150 | 31150 | 31100 | 40 |
| 387 | 20240517 | 132900 | 9147907100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 388 | 20240517 | 132800 | 9147907100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 389 | 20240517 | 132700 | 9147907100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 390 | 20240517 | 132600 | 9147907100 | 31200 | 31200 | 31200 | 31200 | 502 |
| 391 | 20240517 | 132500 | 9132244700 | 31050 | 31050 | 31050 | 31050 | 250 |
| 392 | 20240517 | 132400 | 9124482200 | 31000 | 31150 | 31150 | 31000 | 3000 |
| 393 | 20240517 | 132300 | 9031370300 | 31150 | 31150 | 31150 | 31150 | 29 |
| 394 | 20240517 | 132200 | 9030466950 | 31150 | 31150 | 31150 | 31150 | 11 |
| 395 | 20240517 | 132100 | 9030124300 | 31150 | 31200 | 31200 | 31150 | 272 |
| 396 | 20240517 | 132000 | 9021645950 | 31150 | 31150 | 31150 | 31150 | 2476 |
| 397 | 20240517 | 131900 | 8944518550 | 31150 | 31100 | 31150 | 31100 | 192 |
| 398 | 20240517 | 131800 | 8938544500 | 31100 | 31100 | 31100 | 31100 | 363 |
| 399 | 20240517 | 131700 | 8927255200 | 31100 | 31100 | 31100 | 31100 | 370 |
| 400 | 20240517 | 131600 | 8915748200 | 31100 | 31150 | 31150 | 31100 | 30 |
| 401 | 20240517 | 131500 | 8914814700 | 31100 | 31150 | 31150 | 31100 | 725 |
| 402 | 20240517 | 131400 | 8892258650 | 31200 | 31250 | 31350 | 31200 | 252 |
| 403 | 20240517 | 131300 | 8884382250 | 31250 | 31150 | 31250 | 31150 | 5 |
| 404 | 20240517 | 131200 | 8884226400 | 31150 | 31150 | 31150 | 31150 | 602 |
| 405 | 20240517 | 131100 | 8865474100 | 31200 | 31200 | 31200 | 31200 | 103 |
| 406 | 20240517 | 131000 | 8862260500 | 31250 | 31200 | 31250 | 31200 | 12 |
| 407 | 20240517 | 130900 | 8861886050 | 31100 | 31250 | 31250 | 31050 | 134 |
| 408 | 20240517 | 130800 | 8857719400 | 31250 | 31300 | 31300 | 31250 | 25 |
| 409 | 20240517 | 130700 | 8856937150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 410 | 20240517 | 130600 | 8856937150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 411 | 20240517 | 130500 | 8856937150 | 31300 | 31300 | 31300 | 31300 | 100 |
| 412 | 20240517 | 130400 | 8853807150 | 31300 | 31350 | 31350 | 31300 | 1094 |
| 413 | 20240517 | 130300 | 8819558950 | 31400 | 31350 | 31400 | 31350 | 144 |
| 414 | 20240517 | 130200 | 8815043400 | 31400 | 31400 | 31400 | 31350 | 141 |
| 415 | 20240517 | 130100 | 8810621550 | 31400 | 31400 | 31400 | 31400 | 7 |
| 416 | 20240517 | 130000 | 8810401750 | 31350 | 31350 | 31350 | 31350 | 10 |
| 417 | 20240517 | 125900 | 8810088250 | 31400 | 31350 | 31400 | 31350 | 2192 |
| 418 | 20240517 | 125800 | 8741266550 | 31300 | 31300 | 31300 | 31300 | 1 |
| 419 | 20240517 | 125700 | 8741235250 | 31350 | 31400 | 31400 | 31350 | 1211 |
| 420 | 20240517 | 125600 | 8703248050 | 31400 | 31350 | 31400 | 31350 | 95 |
| 421 | 20240517 | 125500 | 8700266050 | 31400 | 31400 | 31400 | 31350 | 1077 |
| 422 | 20240517 | 125400 | 8666455900 | 31400 | 31250 | 31400 | 31250 | 5553 |
| 423 | 20240517 | 125300 | 8492550150 | 31200 | 31000 | 31200 | 31000 | 657 |
| 424 | 20240517 | 125200 | 8472102200 | 31000 | 31050 | 31050 | 31000 | 86 |
| 425 | 20240517 | 125100 | 8469433950 | 31050 | 31000 | 31050 | 31000 | 67 |
| 426 | 20240517 | 125000 | 8467353700 | 31000 | 31050 | 31050 | 31000 | 34 |
| 427 | 20240517 | 124900 | 8466299650 | 31050 | 31000 | 31050 | 31000 | 16 |
| 428 | 20240517 | 124800 | 8465803600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 429 | 20240517 | 124700 | 8465803600 | 31000 | 31050 | 31050 | 31000 | 242 |
| 430 | 20240517 | 124600 | 8458291500 | 31000 | 31150 | 31150 | 31000 | 8000 |
| 431 | 20240517 | 124500 | 8210173250 | 31150 | 31200 | 31250 | 31150 | 1012 |
| 432 | 20240517 | 124400 | 8178599300 | 31200 | 31200 | 31200 | 31200 | 45 |
| 433 | 20240517 | 124300 | 8177195300 | 31200 | 31150 | 31200 | 31150 | 4 |
| 434 | 20240517 | 124200 | 8177070550 | 31150 | 31150 | 31150 | 31150 | 200 |
| 435 | 20240517 | 124100 | 8170840550 | 31150 | 31100 | 31150 | 31100 | 256 |
| 436 | 20240517 | 124000 | 8162871150 | 31100 | 31100 | 31150 | 31100 | 302 |
| 437 | 20240517 | 123900 | 8153474950 | 31100 | 31050 | 31100 | 31050 | 108 |
| 438 | 20240517 | 123800 | 8150118650 | 31050 | 31100 | 31100 | 31050 | 476 |
| 439 | 20240517 | 123700 | 8135323900 | 31050 | 31050 | 31050 | 31050 | 0 |
| 440 | 20240517 | 123600 | 8135323900 | 31050 | 31100 | 31100 | 31050 | 589 |
| 441 | 20240517 | 123500 | 8117026500 | 31150 | 31100 | 31150 | 31100 | 400 |
| 442 | 20240517 | 123400 | 8104586450 | 31100 | 31100 | 31100 | 31100 | 10 |
| 443 | 20240517 | 123300 | 8104275450 | 31150 | 31150 | 31150 | 31150 | 259 |
| 444 | 20240517 | 123200 | 8096207600 | 31150 | 31150 | 31150 | 31150 | 155 |
| 445 | 20240517 | 123100 | 8091379350 | 31150 | 31150 | 31150 | 31150 | 200 |
| 446 | 20240517 | 123000 | 8085149350 | 31150 | 31150 | 31150 | 31150 | 1 |
| 447 | 20240517 | 122900 | 8085118200 | 31150 | 31150 | 31150 | 31150 | 20 |
| 448 | 20240517 | 122800 | 8084495200 | 31150 | 31150 | 31150 | 31150 | 239 |
| 449 | 20240517 | 122700 | 8077050350 | 31200 | 31200 | 31200 | 31200 | 339 |
| 450 | 20240517 | 122600 | 8066473550 | 31200 | 31200 | 31200 | 31200 | 32 |
| 451 | 20240517 | 122500 | 8065475150 | 31250 | 31200 | 31250 | 31200 | 79 |
| 452 | 20240517 | 122400 | 8063009800 | 31200 | 31200 | 31250 | 31200 | 145 |
| 453 | 20240517 | 122300 | 8058485550 | 31200 | 31200 | 31200 | 31200 | 362 |
| 454 | 20240517 | 122200 | 8047191150 | 31200 | 31250 | 31250 | 31200 | 177 |
| 455 | 20240517 | 122100 | 8041660050 | 31250 | 31300 | 31300 | 31250 | 112 |
| 456 | 20240517 | 122000 | 8038154650 | 31300 | 31300 | 31300 | 31250 | 246 |
| 457 | 20240517 | 121900 | 8030455100 | 31300 | 31250 | 31300 | 31250 | 70 |
| 458 | 20240517 | 121800 | 8028267100 | 31250 | 31250 | 31250 | 31250 | 20 |
| 459 | 20240517 | 121700 | 8027642100 | 31250 | 31250 | 31250 | 31250 | 88 |
| 460 | 20240517 | 121600 | 8024892100 | 31250 | 31250 | 31250 | 31250 | 117 |
| 461 | 20240517 | 121500 | 8021235850 | 31200 | 31200 | 31250 | 31200 | 433 |
| 462 | 20240517 | 121400 | 8007710400 | 31250 | 31350 | 31350 | 31250 | 1246 |
| 463 | 20240517 | 121300 | 7968718050 | 31350 | 31350 | 31350 | 31350 | 550 |
| 464 | 20240517 | 121200 | 7951475550 | 31350 | 31350 | 31350 | 31350 | 92 |
| 465 | 20240517 | 121100 | 7948591350 | 31350 | 31400 | 31400 | 31350 | 278 |
| 466 | 20240517 | 121000 | 7939867200 | 31400 | 31400 | 31400 | 31400 | 449 |
| 467 | 20240517 | 120900 | 7925768600 | 31350 | 31350 | 31350 | 31350 | 62 |
| 468 | 20240517 | 120800 | 7923824900 | 31400 | 31400 | 31400 | 31400 | 5 |
| 469 | 20240517 | 120700 | 7923667900 | 31450 | 31400 | 31450 | 31350 | 181 |
| 470 | 20240517 | 120600 | 7917984800 | 31400 | 31450 | 31450 | 31400 | 886 |
| 471 | 20240517 | 120500 | 7890164250 | 31400 | 31400 | 31400 | 31400 | 880 |
| 472 | 20240517 | 120400 | 7862532250 | 31400 | 31400 | 31400 | 31400 | 5 |
| 473 | 20240517 | 120300 | 7862375250 | 31450 | 31500 | 31500 | 31450 | 80 |
| 474 | 20240517 | 120200 | 7859858750 | 31500 | 31450 | 31500 | 31450 | 3 |
| 475 | 20240517 | 120100 | 7859764350 | 31450 | 31400 | 31450 | 31400 | 942 |
| 476 | 20240517 | 120000 | 7830138700 | 31450 | 31450 | 31450 | 31450 | 345 |
| 477 | 20240517 | 115900 | 7819288450 | 31350 | 31350 | 31350 | 31350 | 500 |
| 478 | 20240517 | 115800 | 7803613450 | 31350 | 31350 | 31350 | 31350 | 40 |
| 479 | 20240517 | 115700 | 7802359450 | 31350 | 31400 | 31400 | 31350 | 73 |
| 480 | 20240517 | 115600 | 7800070650 | 31450 | 31400 | 31450 | 31400 | 1205 |
| 481 | 20240517 | 115500 | 7762227300 | 31400 | 31400 | 31400 | 31400 | 119 |
| 482 | 20240517 | 115400 | 7758490700 | 31400 | 31300 | 31400 | 31300 | 384 |
| 483 | 20240517 | 115300 | 7746471400 | 31300 | 31300 | 31300 | 31300 | 143 |
| 484 | 20240517 | 115200 | 7741995500 | 31400 | 31400 | 31400 | 31400 | 100 |
| 485 | 20240517 | 115100 | 7738855500 | 31400 | 31300 | 31400 | 31300 | 165 |
| 486 | 20240517 | 115000 | 7733689500 | 31300 | 31300 | 31300 | 31300 | 939 |
| 487 | 20240517 | 114900 | 7704298800 | 31300 | 31400 | 31400 | 31300 | 528 |
| 488 | 20240517 | 114800 | 7687764600 | 31400 | 31450 | 31450 | 31400 | 158 |
| 489 | 20240517 | 114700 | 7682796000 | 31450 | 31450 | 31450 | 31450 | 1245 |
| 490 | 20240517 | 114600 | 7643640750 | 31450 | 31450 | 31450 | 31450 | 53 |
| 491 | 20240517 | 114500 | 7641973900 | 31450 | 31500 | 31500 | 31450 | 46 |
| 492 | 20240517 | 114400 | 7640525150 | 31500 | 31450 | 31550 | 31450 | 4348 |
| 493 | 20240517 | 114300 | 7503564500 | 31450 | 31400 | 31450 | 31400 | 1799 |
| 494 | 20240517 | 114200 | 7446987500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 495 | 20240517 | 114100 | 7446987500 | 31450 | 31350 | 31450 | 31250 | 1114 |
| 496 | 20240517 | 114000 | 7412087300 | 31400 | 31400 | 31400 | 31400 | 244 |
| 497 | 20240517 | 113900 | 7404425700 | 31400 | 31450 | 31450 | 31400 | 584 |
| 498 | 20240517 | 113800 | 7386063100 | 31400 | 31450 | 31500 | 31400 | 563 |
| 499 | 20240517 | 113700 | 7368341950 | 31450 | 31450 | 31450 | 31450 | 340 |
| 500 | 20240517 | 113600 | 7357648950 | 31450 | 31450 | 31500 | 31450 | 144 |
| 501 | 20240517 | 113500 | 7353120100 | 31450 | 31450 | 31450 | 31450 | 321 |
| 502 | 20240517 | 113400 | 7343024650 | 31450 | 31450 | 31450 | 31450 | 45 |
| 503 | 20240517 | 113300 | 7341609400 | 31450 | 31450 | 31500 | 31450 | 292 |
| 504 | 20240517 | 113200 | 7332423500 | 31500 | 31450 | 31500 | 31450 | 1460 |
| 505 | 20240517 | 113100 | 7286448950 | 31400 | 31450 | 31450 | 31400 | 250 |
| 506 | 20240517 | 113000 | 7278586750 | 31400 | 31450 | 31450 | 31400 | 208 |
| 507 | 20240517 | 112900 | 7272055150 | 31450 | 31500 | 31500 | 31450 | 381 |
| 508 | 20240517 | 112800 | 7260070500 | 31500 | 31450 | 31500 | 31450 | 639 |
| 509 | 20240517 | 112700 | 7239957550 | 31500 | 31500 | 31500 | 31450 | 403 |
| 510 | 20240517 | 112600 | 7227268050 | 31500 | 31500 | 31500 | 31500 | 704 |
| 511 | 20240517 | 112500 | 7205092050 | 31500 | 31450 | 31500 | 31450 | 1288 |
| 512 | 20240517 | 112400 | 7164561600 | 31450 | 31350 | 31450 | 31350 | 3214 |
| 513 | 20240517 | 112300 | 7063677300 | 31300 | 31300 | 31300 | 31300 | 1166 |
| 514 | 20240517 | 112200 | 7027181500 | 31250 | 31200 | 31250 | 31200 | 348 |
| 515 | 20240517 | 112100 | 7016306550 | 31200 | 31200 | 31250 | 31200 | 1455 |
| 516 | 20240517 | 112000 | 6970897050 | 31200 | 31350 | 31350 | 31200 | 601 |
| 517 | 20240517 | 111900 | 6952113800 | 31250 | 31200 | 31250 | 31200 | 414 |
| 518 | 20240517 | 111800 | 6939177750 | 31250 | 31250 | 31250 | 31200 | 454 |
| 519 | 20240517 | 111700 | 6924990450 | 31250 | 31300 | 31300 | 31250 | 1906 |
| 520 | 20240517 | 111600 | 6865349200 | 31350 | 31400 | 31400 | 31300 | 1048 |
| 521 | 20240517 | 111500 | 6832494150 | 31400 | 31350 | 31400 | 31350 | 157 |
| 522 | 20240517 | 111400 | 6827568500 | 31350 | 31350 | 31450 | 31350 | 339 |
| 523 | 20240517 | 111300 | 6816915850 | 31400 | 31400 | 31400 | 31400 | 213 |
| 524 | 20240517 | 111200 | 6810227650 | 31400 | 31400 | 31450 | 31350 | 1359 |
| 525 | 20240517 | 111100 | 6767553550 | 31450 | 31500 | 31500 | 31450 | 1164 |
| 526 | 20240517 | 111000 | 6730944500 | 31500 | 31500 | 31500 | 31500 | 76 |
| 527 | 20240517 | 110900 | 6728550500 | 31500 | 31500 | 31500 | 31450 | 375 |
| 528 | 20240517 | 110800 | 6716742100 | 31500 | 31500 | 31550 | 31500 | 138 |
| 529 | 20240517 | 110700 | 6712395050 | 31450 | 31500 | 31550 | 31450 | 69 |
| 530 | 20240517 | 110600 | 6710222150 | 31500 | 31600 | 31600 | 31450 | 424 |
| 531 | 20240517 | 110500 | 6696863000 | 31600 | 31450 | 31600 | 31450 | 1393 |
| 532 | 20240517 | 110400 | 6652927600 | 31450 | 31600 | 31600 | 31450 | 70 |
| 533 | 20240517 | 110300 | 6650721550 | 31550 | 31450 | 31600 | 31450 | 624 |
| 534 | 20240517 | 110200 | 6631040850 | 31450 | 31450 | 31500 | 31450 | 343 |
| 535 | 20240517 | 110100 | 6620253250 | 31450 | 31500 | 31500 | 31450 | 900 |
| 536 | 20240517 | 110000 | 6591905500 | 31450 | 31550 | 31550 | 31400 | 626 |
| 537 | 20240517 | 105900 | 6572206200 | 31550 | 31500 | 31550 | 31500 | 120 |
| 538 | 20240517 | 105800 | 6568424000 | 31500 | 31500 | 31650 | 31500 | 7213 |
| 539 | 20240517 | 105700 | 6340701500 | 31500 | 31500 | 31500 | 31450 | 108 |
| 540 | 20240517 | 105600 | 6337302050 | 31550 | 31500 | 31550 | 31400 | 3285 |
| 541 | 20240517 | 105500 | 6233929800 | 31450 | 31500 | 31500 | 31450 | 1125 |
| 542 | 20240517 | 105400 | 6198494100 | 31500 | 31500 | 31500 | 31450 | 230 |
| 543 | 20240517 | 105300 | 6191251100 | 31450 | 31500 | 31550 | 31450 | 548 |
| 544 | 20240517 | 105200 | 6174001150 | 31550 | 31500 | 31550 | 31500 | 312 |
| 545 | 20240517 | 105100 | 6164169100 | 31500 | 31500 | 31500 | 31500 | 297 |
| 546 | 20240517 | 105000 | 6154813600 | 31450 | 31500 | 31550 | 31450 | 943 |
| 547 | 20240517 | 104900 | 6125097450 | 31450 | 31450 | 31500 | 31450 | 739 |
| 548 | 20240517 | 104800 | 6101819900 | 31450 | 31400 | 31500 | 31400 | 3488 |
| 549 | 20240517 | 104700 | 5992049000 | 31400 | 31350 | 31400 | 31350 | 595 |
| 550 | 20240517 | 104600 | 5973395200 | 31350 | 31400 | 31400 | 31350 | 981 |
| 551 | 20240517 | 104500 | 5942604350 | 31400 | 31300 | 31400 | 31300 | 530 |
| 552 | 20240517 | 104400 | 5926012550 | 31300 | 31400 | 31400 | 31300 | 213 |
| 553 | 20240517 | 104300 | 5919341650 | 31300 | 31450 | 31450 | 31300 | 1023 |
| 554 | 20240517 | 104200 | 5887252400 | 31450 | 31450 | 31500 | 31450 | 579 |
| 555 | 20240517 | 104100 | 5869030350 | 31500 | 31550 | 31550 | 31450 | 679 |
| 556 | 20240517 | 104000 | 5847648950 | 31500 | 31450 | 31600 | 31450 | 2137 |
| 557 | 20240517 | 103900 | 5780279400 | 31450 | 31500 | 31500 | 31450 | 456 |
| 558 | 20240517 | 103800 | 5765937350 | 31500 | 31600 | 31650 | 31450 | 2780 |
| 559 | 20240517 | 103700 | 5678136950 | 31600 | 31650 | 31700 | 31550 | 3690 |
| 560 | 20240517 | 103600 | 5561365250 | 31650 | 31600 | 31650 | 31550 | 3598 |
| 561 | 20240517 | 103500 | 5447582750 | 31600 | 31350 | 31600 | 31350 | 9375 |
| 562 | 20240517 | 103400 | 5152433450 | 31400 | 31450 | 31450 | 31400 | 727 |
| 563 | 20240517 | 103300 | 5129599300 | 31450 | 31350 | 31450 | 31300 | 2834 |
| 564 | 20240517 | 103200 | 5040640550 | 31350 | 31200 | 31350 | 31200 | 2332 |
| 565 | 20240517 | 103100 | 4967556700 | 31300 | 31250 | 31300 | 31250 | 2024 |
| 566 | 20240517 | 103000 | 4904239150 | 31250 | 31300 | 31350 | 31250 | 298 |
| 567 | 20240517 | 102900 | 4894912150 | 31350 | 31350 | 31350 | 31250 | 1325 |
| 568 | 20240517 | 102800 | 4853398350 | 31350 | 31250 | 31350 | 31200 | 1772 |
| 569 | 20240517 | 102700 | 4797948300 | 31200 | 31150 | 31250 | 31100 | 3045 |
| 570 | 20240517 | 102600 | 4702990950 | 31100 | 31150 | 31150 | 31050 | 1775 |
| 571 | 20240517 | 102500 | 4647769300 | 31150 | 31150 | 31150 | 31100 | 613 |
| 572 | 20240517 | 102400 | 4628679050 | 31150 | 31150 | 31150 | 31150 | 428 |
| 573 | 20240517 | 102300 | 4615346850 | 31150 | 31150 | 31150 | 31100 | 1055 |
| 574 | 20240517 | 102200 | 4582484550 | 31150 | 30900 | 31150 | 30900 | 2650 |
| 575 | 20240517 | 102100 | 4500181750 | 30950 | 30950 | 30950 | 30950 | 20 |
| 576 | 20240517 | 102000 | 4499562750 | 30950 | 31000 | 31000 | 30950 | 109 |
| 577 | 20240517 | 101900 | 4496187700 | 31000 | 30900 | 31000 | 30900 | 67 |
| 578 | 20240517 | 101800 | 4494116400 | 30850 | 31050 | 31050 | 30850 | 5 |
| 579 | 20240517 | 101700 | 4493961550 | 30850 | 31000 | 31000 | 30850 | 1518 |
| 580 | 20240517 | 101600 | 4447040600 | 31000 | 31050 | 31100 | 31000 | 440 |
| 581 | 20240517 | 101500 | 4433394000 | 31100 | 31150 | 31150 | 31000 | 780 |
| 582 | 20240517 | 101400 | 4409168650 | 31000 | 31000 | 31150 | 30900 | 4241 |
| 583 | 20240517 | 101300 | 4277393800 | 31000 | 30950 | 31000 | 30950 | 810 |
| 584 | 20240517 | 101200 | 4252321850 | 31000 | 31100 | 31150 | 31000 | 3215 |
| 585 | 20240517 | 101100 | 4152465500 | 31100 | 31050 | 31150 | 31000 | 1625 |
| 586 | 20240517 | 101000 | 4101875250 | 31050 | 30900 | 31050 | 30900 | 4825 |
| 587 | 20240517 | 100900 | 3952382400 | 30900 | 30850 | 30900 | 30800 | 562 |
| 588 | 20240517 | 100800 | 3935029950 | 30800 | 30850 | 30850 | 30800 | 285 |
| 589 | 20240517 | 100700 | 3926246750 | 30850 | 30850 | 30850 | 30850 | 366 |
| 590 | 20240517 | 100600 | 3914955650 | 30900 | 30950 | 30950 | 30900 | 29 |
| 591 | 20240517 | 100500 | 3914059150 | 30900 | 30900 | 30900 | 30850 | 149 |
| 592 | 20240517 | 100400 | 3909456650 | 30850 | 30950 | 30950 | 30850 | 431 |
| 593 | 20240517 | 100300 | 3896143050 | 30950 | 30950 | 30950 | 30950 | 1044 |
| 594 | 20240517 | 100200 | 3863831250 | 30900 | 30900 | 30900 | 30850 | 1254 |
| 595 | 20240517 | 100100 | 3825088450 | 30900 | 30950 | 30950 | 30850 | 202 |
| 596 | 20240517 | 100000 | 3818851150 | 31000 | 30700 | 31000 | 30700 | 10181 |
| 597 | 20240517 | 095900 | 3504593850 | 30700 | 30750 | 30750 | 30700 | 139 |
| 598 | 20240517 | 095800 | 3500321100 | 30750 | 30750 | 30750 | 30750 | 289 |
| 599 | 20240517 | 095700 | 3491434350 | 30700 | 30750 | 30750 | 30700 | 366 |
| 600 | 20240517 | 095600 | 3480194400 | 30800 | 30750 | 30800 | 30750 | 307 |
| 601 | 20240517 | 095500 | 3470754100 | 30800 | 30800 | 30800 | 30600 | 1777 |
| 602 | 20240517 | 095400 | 3416179150 | 30750 | 30650 | 30750 | 30600 | 2282 |
| 603 | 20240517 | 095300 | 3346203100 | 30650 | 30650 | 30650 | 30650 | 208 |
| 604 | 20240517 | 095200 | 3339827900 | 30650 | 30800 | 30800 | 30650 | 2068 |
| 605 | 20240517 | 095100 | 3276393200 | 30750 | 30650 | 30900 | 30650 | 1281 |
| 606 | 20240517 | 095000 | 3237078650 | 30650 | 30700 | 30750 | 30600 | 790 |
| 607 | 20240517 | 094900 | 3212864800 | 30700 | 30800 | 30800 | 30550 | 944 |
| 608 | 20240517 | 094800 | 3183862850 | 30850 | 30900 | 30950 | 30800 | 3303 |
| 609 | 20240517 | 094700 | 3081803000 | 30950 | 30850 | 30950 | 30850 | 3564 |
| 610 | 20240517 | 094600 | 2971667750 | 30850 | 30800 | 30850 | 30800 | 512 |
| 611 | 20240517 | 094500 | 2955897350 | 30750 | 30750 | 30800 | 30750 | 309 |
| 612 | 20240517 | 094400 | 2946395450 | 30750 | 30600 | 30800 | 30600 | 688 |
| 613 | 20240517 | 094300 | 2925276350 | 30600 | 30600 | 30600 | 30550 | 64 |
| 614 | 20240517 | 094200 | 2923318000 | 30600 | 30500 | 30600 | 30500 | 405 |
| 615 | 20240517 | 094100 | 2910958050 | 30500 | 30450 | 30550 | 30450 | 1803 |
| 616 | 20240517 | 094000 | 2855922350 | 30450 | 30600 | 30600 | 30400 | 2127 |
| 617 | 20240517 | 093900 | 2790998150 | 30600 | 30550 | 30600 | 30550 | 659 |
| 618 | 20240517 | 093800 | 2770860650 | 30600 | 30750 | 30750 | 30600 | 2419 |
| 619 | 20240517 | 093700 | 2696686850 | 30800 | 30850 | 30850 | 30750 | 1194 |
| 620 | 20240517 | 093600 | 2659911100 | 30850 | 30600 | 30850 | 30600 | 3940 |
| 621 | 20240517 | 093500 | 2539002650 | 30550 | 30550 | 30600 | 30550 | 896 |
| 622 | 20240517 | 093400 | 2511625800 | 30600 | 30600 | 30600 | 30600 | 31 |
| 623 | 20240517 | 093300 | 2510677200 | 30600 | 30600 | 30650 | 30600 | 213 |
| 624 | 20240517 | 093200 | 2504159300 | 30600 | 30600 | 30600 | 30550 | 621 |
| 625 | 20240517 | 093100 | 2485161700 | 30600 | 30550 | 30600 | 30550 | 808 |
| 626 | 20240517 | 093000 | 2460471900 | 30550 | 30550 | 30600 | 30500 | 1610 |
| 627 | 20240517 | 092900 | 2411294550 | 30550 | 30550 | 30550 | 30550 | 773 |
| 628 | 20240517 | 092800 | 2387679400 | 30550 | 30600 | 30600 | 30550 | 173 |
| 629 | 20240517 | 092700 | 2382386100 | 30550 | 30550 | 30600 | 30550 | 461 |
| 630 | 20240517 | 092600 | 2368301800 | 30600 | 30650 | 30650 | 30550 | 808 |
| 631 | 20240517 | 092500 | 2343605450 | 30700 | 30450 | 30700 | 30350 | 4952 |
| 632 | 20240517 | 092400 | 2192080250 | 30450 | 30400 | 30450 | 30350 | 636 |
| 633 | 20240517 | 092300 | 2172734000 | 30350 | 30400 | 30400 | 30200 | 1948 |
| 634 | 20240517 | 092200 | 2113679100 | 30400 | 30300 | 30450 | 30300 | 912 |
| 635 | 20240517 | 092100 | 2085999750 | 30250 | 30250 | 30300 | 30200 | 630 |
| 636 | 20240517 | 092000 | 2066917650 | 30300 | 30250 | 30350 | 30250 | 429 |
| 637 | 20240517 | 091900 | 2053925850 | 30200 | 30150 | 30350 | 30000 | 3189 |
| 638 | 20240517 | 091800 | 1957648600 | 30150 | 30100 | 30150 | 29950 | 2019 |
| 639 | 20240517 | 091700 | 1896914150 | 30100 | 29900 | 30100 | 29850 | 2494 |
| 640 | 20240517 | 091600 | 1822140000 | 29850 | 30000 | 30000 | 29850 | 1538 |
| 641 | 20240517 | 091500 | 1776163300 | 29950 | 30050 | 30050 | 29950 | 2771 |
| 642 | 20240517 | 091400 | 1693000350 | 30050 | 30050 | 30150 | 30050 | 573 |
| 643 | 20240517 | 091300 | 1675781550 | 30000 | 30050 | 30050 | 30000 | 421 |
| 644 | 20240517 | 091200 | 1663151450 | 30000 | 30050 | 30150 | 29900 | 2971 |
| 645 | 20240517 | 091100 | 1574092450 | 30000 | 30050 | 30200 | 30000 | 2450 |
| 646 | 20240517 | 091000 | 1500444400 | 30050 | 30250 | 30250 | 30050 | 1141 |
| 647 | 20240517 | 090900 | 1466068100 | 30200 | 30400 | 30400 | 30200 | 2060 |
| 648 | 20240517 | 090800 | 1403677400 | 30400 | 30700 | 30700 | 30400 | 4822 |
| 649 | 20240517 | 090700 | 1256212050 | 30700 | 30800 | 30950 | 30650 | 3114 |
| 650 | 20240517 | 090600 | 1160471250 | 30750 | 30500 | 31000 | 30350 | 4127 |
| 651 | 20240517 | 090500 | 1034033700 | 30500 | 30050 | 30600 | 30050 | 5395 |
| 652 | 20240517 | 090400 | 870469150 | 30050 | 29800 | 30050 | 29800 | 2424 |
| 653 | 20240517 | 090300 | 797964350 | 29700 | 29550 | 29750 | 29350 | 2991 |
| 654 | 20240517 | 090200 | 709730650 | 29550 | 29950 | 30000 | 29350 | 13431 |
| 655 | 20240517 | 090100 | 311493100 | 30000 | 29900 | 30050 | 29800 | 2645 |
| 656 | 20240517 | 090000 | 232529250 | 29750 | 30000 | 30100 | 29600 | 7513 |