34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 195800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 2177 |
| 3 | 20240513 | 195700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20240513 | 195600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20240513 | 195500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20240513 | 195400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20240513 | 195300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20240513 | 195200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20240513 | 195100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20240513 | 195000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20240513 | 194900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20240513 | 194800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20240513 | 194700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20240513 | 194600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20240513 | 194500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20240513 | 194400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20240513 | 194300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20240513 | 194200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20240513 | 194100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20240513 | 194000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20240513 | 193900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20240513 | 193800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20240513 | 193700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20240513 | 193600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20240513 | 193500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20240513 | 193400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20240513 | 193300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20240513 | 193200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20240513 | 193100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20240513 | 193000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20240513 | 192900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20240513 | 192800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 2177 |
| 33 | 20240513 | 192700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20240513 | 192600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20240513 | 192500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20240513 | 192400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20240513 | 192300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20240513 | 192200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20240513 | 192100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20240513 | 192000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20240513 | 191900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20240513 | 191800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20240513 | 191700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20240513 | 191600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20240513 | 191500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20240513 | 191400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20240513 | 191300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20240513 | 191200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20240513 | 191100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20240513 | 191000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20240513 | 190900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20240513 | 190800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20240513 | 190700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20240513 | 190600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20240513 | 190500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20240513 | 190400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20240513 | 190300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20240513 | 190200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20240513 | 190100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20240513 | 190000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20240513 | 185900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20240513 | 185800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 2177 |
| 63 | 20240513 | 185700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20240513 | 185600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20240513 | 185500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20240513 | 185400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20240513 | 185300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20240513 | 185200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20240513 | 185100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20240513 | 185000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20240513 | 184900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20240513 | 184800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20240513 | 184700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20240513 | 184600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20240513 | 184500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20240513 | 184400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20240513 | 184300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20240513 | 184200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20240513 | 184100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20240513 | 184000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20240513 | 183900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20240513 | 183800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20240513 | 183700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20240513 | 183600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20240513 | 183500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20240513 | 183400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20240513 | 183300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20240513 | 183200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20240513 | 183100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20240513 | 183000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20240513 | 182900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20240513 | 182800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 2177 |
| 93 | 20240513 | 182700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20240513 | 182600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20240513 | 182500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20240513 | 182400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20240513 | 182300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20240513 | 182200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20240513 | 182100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20240513 | 182000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20240513 | 181900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20240513 | 181800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20240513 | 181700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20240513 | 181600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20240513 | 181500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20240513 | 181400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20240513 | 181300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20240513 | 181200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20240513 | 181100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20240513 | 181000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20240513 | 180900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20240513 | 180800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20240513 | 180700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20240513 | 180600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20240513 | 180500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20240513 | 180400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20240513 | 180300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20240513 | 180200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20240513 | 180100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20240513 | 180000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20240513 | 175900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20240513 | 175800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 2177 |
| 123 | 20240513 | 175700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20240513 | 175600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20240513 | 175500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20240513 | 175400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20240513 | 175300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20240513 | 175200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20240513 | 175100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20240513 | 175000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20240513 | 174900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20240513 | 174800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20240513 | 174700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20240513 | 174600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20240513 | 174500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20240513 | 174400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20240513 | 174300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20240513 | 174200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20240513 | 174100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20240513 | 174000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20240513 | 173900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20240513 | 173800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20240513 | 173700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20240513 | 173600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20240513 | 173500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20240513 | 173400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20240513 | 173300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20240513 | 173200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20240513 | 173100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20240513 | 173000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20240513 | 172900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20240513 | 172800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 2177 |
| 153 | 20240513 | 172700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20240513 | 172600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20240513 | 172500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20240513 | 172400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20240513 | 172300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20240513 | 172200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20240513 | 172100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20240513 | 172000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20240513 | 171900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20240513 | 171800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20240513 | 171700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20240513 | 171600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20240513 | 171500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20240513 | 171400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20240513 | 171300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20240513 | 171200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20240513 | 171100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20240513 | 171000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20240513 | 170900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20240513 | 170800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20240513 | 170700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20240513 | 170600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20240513 | 170500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20240513 | 170400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20240513 | 170300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20240513 | 170200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20240513 | 170100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20240513 | 170000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20240513 | 165900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20240513 | 165800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 2177 |
| 183 | 20240513 | 165700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20240513 | 165600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20240513 | 165500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20240513 | 165400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20240513 | 165300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20240513 | 165200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20240513 | 165100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20240513 | 165000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20240513 | 164900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20240513 | 164800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20240513 | 164700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20240513 | 164600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20240513 | 164500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20240513 | 164400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20240513 | 164300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20240513 | 164200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20240513 | 164100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20240513 | 164000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20240513 | 163900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20240513 | 163800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20240513 | 163700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20240513 | 163600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20240513 | 163500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20240513 | 163400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20240513 | 163300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20240513 | 163200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20240513 | 163100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20240513 | 163000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20240513 | 162900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20240513 | 162800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 2177 |
| 213 | 20240513 | 162700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20240513 | 162600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20240513 | 162500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20240513 | 162400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20240513 | 162300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20240513 | 162200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20240513 | 162100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20240513 | 162000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20240513 | 161900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20240513 | 161800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20240513 | 161700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20240513 | 161600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20240513 | 161500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20240513 | 161400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20240513 | 161300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20240513 | 161200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20240513 | 161100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20240513 | 161000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20240513 | 160900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20240513 | 160800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20240513 | 160700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 234 | 20240513 | 160600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 235 | 20240513 | 160500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 236 | 20240513 | 160400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 237 | 20240513 | 160300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20240513 | 160200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20240513 | 160100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 240 | 20240513 | 160000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 241 | 20240513 | 155900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 242 | 20240513 | 155800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 2177 |
| 243 | 20240513 | 155700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 244 | 20240513 | 155600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 245 | 20240513 | 155500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 246 | 20240513 | 155400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 247 | 20240513 | 155300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 248 | 20240513 | 155200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 249 | 20240513 | 155100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 250 | 20240513 | 155000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 251 | 20240513 | 154900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 252 | 20240513 | 154800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 253 | 20240513 | 154700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 254 | 20240513 | 154600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 255 | 20240513 | 154500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 256 | 20240513 | 154400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 257 | 20240513 | 154300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 258 | 20240513 | 154200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 259 | 20240513 | 154100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 260 | 20240513 | 154000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 261 | 20240513 | 153900 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 262 | 20240513 | 153800 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 263 | 20240513 | 153700 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 264 | 20240513 | 153600 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 265 | 20240513 | 153500 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 266 | 20240513 | 153400 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 267 | 20240513 | 153300 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 268 | 20240513 | 153200 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 269 | 20240513 | 153100 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 270 | 20240513 | 153000 | 2032279400 | 33500 | 33500 | 33500 | 33500 | 2177 |
| 271 | 20240513 | 152900 | 1959349900 | 33500 | 33500 | 33500 | 33500 | 0 |
| 272 | 20240513 | 152800 | 1959349900 | 33500 | 33500 | 33500 | 33500 | 0 |
| 273 | 20240513 | 152700 | 1959349900 | 33500 | 33500 | 33500 | 33500 | 0 |
| 274 | 20240513 | 152600 | 1959349900 | 33500 | 33500 | 33500 | 33500 | 0 |
| 275 | 20240513 | 152500 | 1959349900 | 33500 | 33500 | 33500 | 33500 | 0 |
| 276 | 20240513 | 152400 | 1959349900 | 33500 | 33500 | 33500 | 33500 | 0 |
| 277 | 20240513 | 152300 | 1959349900 | 33500 | 33500 | 33500 | 33500 | 0 |
| 278 | 20240513 | 152200 | 1959349900 | 33500 | 33500 | 33500 | 33500 | 0 |
| 279 | 20240513 | 152100 | 1959349900 | 33500 | 33500 | 33500 | 33500 | 0 |
| 280 | 20240513 | 152000 | 1959349900 | 33500 | 33500 | 33500 | 33500 | 0 |
| 281 | 20240513 | 151900 | 1959349900 | 33500 | 33500 | 33600 | 33500 | 135 |
| 282 | 20240513 | 151800 | 1954827100 | 33550 | 33600 | 33650 | 33550 | 251 |
| 283 | 20240513 | 151700 | 1946405900 | 33550 | 33650 | 33650 | 33550 | 249 |
| 284 | 20240513 | 151600 | 1938041750 | 33600 | 33650 | 33650 | 33600 | 143 |
| 285 | 20240513 | 151500 | 1933236900 | 33550 | 33600 | 33650 | 33550 | 520 |
| 286 | 20240513 | 151400 | 1915769850 | 33600 | 33650 | 33700 | 33600 | 240 |
| 287 | 20240513 | 151300 | 1907703600 | 33650 | 33600 | 33700 | 33600 | 928 |
| 288 | 20240513 | 151200 | 1876511050 | 33550 | 33600 | 33600 | 33550 | 58 |
| 289 | 20240513 | 151100 | 1874565000 | 33600 | 33600 | 33650 | 33550 | 556 |
| 290 | 20240513 | 151000 | 1855896150 | 33550 | 33550 | 33600 | 33550 | 45 |
| 291 | 20240513 | 150900 | 1854384900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 292 | 20240513 | 150800 | 1854384900 | 33600 | 33550 | 33600 | 33550 | 621 |
| 293 | 20240513 | 150700 | 1833549450 | 33600 | 33600 | 33650 | 33550 | 344 |
| 294 | 20240513 | 150600 | 1821999750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 295 | 20240513 | 150500 | 1821999750 | 33600 | 33600 | 33600 | 33600 | 77 |
| 296 | 20240513 | 150400 | 1819412550 | 33600 | 33600 | 33600 | 33600 | 134 |
| 297 | 20240513 | 150300 | 1814910150 | 33600 | 33650 | 33650 | 33600 | 31 |
| 298 | 20240513 | 150200 | 1813868500 | 33650 | 33650 | 33650 | 33650 | 105 |
| 299 | 20240513 | 150100 | 1810335250 | 33650 | 33600 | 33650 | 33600 | 116 |
| 300 | 20240513 | 150000 | 1806432850 | 33550 | 33600 | 33600 | 33550 | 224 |
| 301 | 20240513 | 145900 | 1798911800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 302 | 20240513 | 145800 | 1798911800 | 33650 | 33600 | 33650 | 33600 | 70 |
| 303 | 20240513 | 145700 | 1796559750 | 33600 | 33600 | 33600 | 33600 | 42 |
| 304 | 20240513 | 145600 | 1795148550 | 33550 | 33550 | 33550 | 33550 | 44 |
| 305 | 20240513 | 145500 | 1793672350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 306 | 20240513 | 145400 | 1793672350 | 33550 | 33550 | 33550 | 33550 | 96 |
| 307 | 20240513 | 145300 | 1790451550 | 33600 | 33550 | 33600 | 33550 | 174 |
| 308 | 20240513 | 145200 | 1784610150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 309 | 20240513 | 145100 | 1784610150 | 33550 | 33600 | 33650 | 33550 | 1254 |
| 310 | 20240513 | 145000 | 1742483400 | 33700 | 33600 | 33700 | 33600 | 55 |
| 311 | 20240513 | 144900 | 1740632650 | 33600 | 33600 | 33600 | 33600 | 189 |
| 312 | 20240513 | 144800 | 1734282250 | 33650 | 33650 | 33650 | 33650 | 115 |
| 313 | 20240513 | 144700 | 1730412500 | 33600 | 33600 | 33600 | 33600 | 113 |
| 314 | 20240513 | 144600 | 1726615700 | 33650 | 33600 | 33650 | 33600 | 88 |
| 315 | 20240513 | 144500 | 1723658850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 316 | 20240513 | 144400 | 1723658850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 317 | 20240513 | 144300 | 1723658850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 318 | 20240513 | 144200 | 1723658850 | 33550 | 33600 | 33600 | 33550 | 13 |
| 319 | 20240513 | 144100 | 1723222550 | 33550 | 33550 | 33550 | 33550 | 28 |
| 320 | 20240513 | 144000 | 1722283150 | 33550 | 33600 | 33600 | 33550 | 36 |
| 321 | 20240513 | 143900 | 1721074550 | 33550 | 33550 | 33550 | 33550 | 50 |
| 322 | 20240513 | 143800 | 1719397050 | 33600 | 33600 | 33600 | 33600 | 24 |
| 323 | 20240513 | 143700 | 1718590650 | 33550 | 33550 | 33550 | 33550 | 1 |
| 324 | 20240513 | 143600 | 1718557100 | 33600 | 33500 | 33600 | 33500 | 770 |
| 325 | 20240513 | 143500 | 1692753550 | 33500 | 33500 | 33500 | 33500 | 68 |
| 326 | 20240513 | 143400 | 1690475550 | 33500 | 33500 | 33500 | 33500 | 7 |
| 327 | 20240513 | 143300 | 1690241050 | 33550 | 33550 | 33550 | 33550 | 1 |
| 328 | 20240513 | 143200 | 1690207500 | 33550 | 33550 | 33550 | 33550 | 10 |
| 329 | 20240513 | 143100 | 1689872000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 330 | 20240513 | 143000 | 1689872000 | 33550 | 33500 | 33550 | 33500 | 18 |
| 331 | 20240513 | 142900 | 1689268950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 332 | 20240513 | 142800 | 1689268950 | 33500 | 33500 | 33500 | 33500 | 756 |
| 333 | 20240513 | 142700 | 1663942950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 334 | 20240513 | 142600 | 1663942950 | 33550 | 33600 | 33600 | 33550 | 64 |
| 335 | 20240513 | 142500 | 1661794250 | 33600 | 33600 | 33600 | 33600 | 111 |
| 336 | 20240513 | 142400 | 1658064650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 337 | 20240513 | 142300 | 1658064650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 338 | 20240513 | 142200 | 1658064650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 339 | 20240513 | 142100 | 1658064650 | 33650 | 33650 | 33650 | 33650 | 35 |
| 340 | 20240513 | 142000 | 1656886900 | 33600 | 33500 | 33600 | 33500 | 325 |
| 341 | 20240513 | 141900 | 1645976000 | 33550 | 33550 | 33550 | 33550 | 6 |
| 342 | 20240513 | 141800 | 1645774700 | 33550 | 33550 | 33550 | 33550 | 72 |
| 343 | 20240513 | 141700 | 1643359100 | 33550 | 33550 | 33550 | 33550 | 247 |
| 344 | 20240513 | 141600 | 1635072250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 345 | 20240513 | 141500 | 1635072250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 346 | 20240513 | 141400 | 1635072250 | 33550 | 33550 | 33550 | 33550 | 40 |
| 347 | 20240513 | 141300 | 1633730250 | 33550 | 33550 | 33550 | 33550 | 7 |
| 348 | 20240513 | 141200 | 1633495400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 349 | 20240513 | 141100 | 1633495400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 350 | 20240513 | 141000 | 1633495400 | 33550 | 33550 | 33550 | 33550 | 201 |
| 351 | 20240513 | 140900 | 1626751850 | 33600 | 33600 | 33600 | 33600 | 6 |
| 352 | 20240513 | 140800 | 1626550250 | 33600 | 33600 | 33600 | 33600 | 3 |
| 353 | 20240513 | 140700 | 1626449450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 354 | 20240513 | 140600 | 1626449450 | 33650 | 33650 | 33650 | 33650 | 1 |
| 355 | 20240513 | 140500 | 1626415800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 356 | 20240513 | 140400 | 1626415800 | 33650 | 33600 | 33650 | 33550 | 14 |
| 357 | 20240513 | 140300 | 1625945350 | 33600 | 33600 | 33600 | 33600 | 98 |
| 358 | 20240513 | 140200 | 1622652550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 359 | 20240513 | 140100 | 1622652550 | 33650 | 33650 | 33700 | 33650 | 15 |
| 360 | 20240513 | 140000 | 1622147750 | 33650 | 33650 | 33650 | 33650 | 114 |
| 361 | 20240513 | 135900 | 1618311650 | 33600 | 33650 | 33650 | 33600 | 62 |
| 362 | 20240513 | 135800 | 1616226700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 363 | 20240513 | 135700 | 1616226700 | 33650 | 33650 | 33650 | 33650 | 32 |
| 364 | 20240513 | 135600 | 1615149900 | 33650 | 33600 | 33650 | 33600 | 273 |
| 365 | 20240513 | 135500 | 1605972100 | 33600 | 33600 | 33600 | 33600 | 23 |
| 366 | 20240513 | 135400 | 1605199300 | 33550 | 33600 | 33600 | 33550 | 103 |
| 367 | 20240513 | 135300 | 1601738600 | 33600 | 33500 | 33600 | 33500 | 539 |
| 368 | 20240513 | 135200 | 1583677000 | 33400 | 33450 | 33450 | 33400 | 225 |
| 369 | 20240513 | 135100 | 1576153750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 370 | 20240513 | 135000 | 1576153750 | 33450 | 33450 | 33450 | 33450 | 45 |
| 371 | 20240513 | 134900 | 1574648500 | 33400 | 33450 | 33450 | 33400 | 757 |
| 372 | 20240513 | 134800 | 1549327200 | 33450 | 33450 | 33450 | 33450 | 54 |
| 373 | 20240513 | 134700 | 1547520900 | 33450 | 33450 | 33450 | 33450 | 146 |
| 374 | 20240513 | 134600 | 1542637200 | 33500 | 33500 | 33500 | 33500 | 105 |
| 375 | 20240513 | 134500 | 1539119700 | 33500 | 33500 | 33500 | 33500 | 50 |
| 376 | 20240513 | 134400 | 1537444700 | 33500 | 33500 | 33500 | 33500 | 52 |
| 377 | 20240513 | 134300 | 1535702700 | 33500 | 33500 | 33500 | 33500 | 559 |
| 378 | 20240513 | 134200 | 1516976200 | 33500 | 33500 | 33500 | 33500 | 355 |
| 379 | 20240513 | 134100 | 1505083700 | 33600 | 33500 | 33600 | 33500 | 333 |
| 380 | 20240513 | 134000 | 1493928100 | 33500 | 33550 | 33550 | 33500 | 102 |
| 381 | 20240513 | 133900 | 1490506850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 382 | 20240513 | 133800 | 1490506850 | 33600 | 33600 | 33600 | 33600 | 30 |
| 383 | 20240513 | 133700 | 1489498850 | 33600 | 33550 | 33600 | 33550 | 81 |
| 384 | 20240513 | 133600 | 1486781250 | 33550 | 33550 | 33550 | 33550 | 20 |
| 385 | 20240513 | 133500 | 1486110250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 386 | 20240513 | 133400 | 1486110250 | 33600 | 33600 | 33600 | 33600 | 2 |
| 387 | 20240513 | 133300 | 1486043050 | 33600 | 33600 | 33600 | 33600 | 45 |
| 388 | 20240513 | 133200 | 1484531050 | 33600 | 33600 | 33600 | 33600 | 157 |
| 389 | 20240513 | 133100 | 1479255850 | 33600 | 33600 | 33600 | 33600 | 46 |
| 390 | 20240513 | 133000 | 1477710250 | 33600 | 33600 | 33600 | 33600 | 57 |
| 391 | 20240513 | 132900 | 1475795050 | 33600 | 33550 | 33600 | 33550 | 68 |
| 392 | 20240513 | 132800 | 1473513600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 393 | 20240513 | 132700 | 1473513600 | 33500 | 33500 | 33500 | 33500 | 80 |
| 394 | 20240513 | 132600 | 1470833600 | 33500 | 33400 | 33550 | 33400 | 338 |
| 395 | 20240513 | 132500 | 1459525650 | 33400 | 33400 | 33400 | 33400 | 7 |
| 396 | 20240513 | 132400 | 1459291850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 397 | 20240513 | 132300 | 1459291850 | 33450 | 33450 | 33450 | 33450 | 22 |
| 398 | 20240513 | 132200 | 1458555950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 399 | 20240513 | 132100 | 1458555950 | 33450 | 33500 | 33500 | 33450 | 926 |
| 400 | 20240513 | 132000 | 1427540850 | 33500 | 33500 | 33500 | 33500 | 27 |
| 401 | 20240513 | 131900 | 1426636350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 402 | 20240513 | 131800 | 1426636350 | 33550 | 33500 | 33550 | 33500 | 2 |
| 403 | 20240513 | 131700 | 1426569300 | 33500 | 33550 | 33550 | 33500 | 102 |
| 404 | 20240513 | 131600 | 1423151600 | 33600 | 33600 | 33600 | 33500 | 11 |
| 405 | 20240513 | 131500 | 1422782100 | 33550 | 33550 | 33550 | 33550 | 2 |
| 406 | 20240513 | 131400 | 1422715000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 407 | 20240513 | 131300 | 1422715000 | 33550 | 33550 | 33550 | 33550 | 169 |
| 408 | 20240513 | 131200 | 1417045050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 409 | 20240513 | 131100 | 1417045050 | 33550 | 33550 | 33550 | 33500 | 534 |
| 410 | 20240513 | 131000 | 1399129500 | 33550 | 33550 | 33550 | 33550 | 13 |
| 411 | 20240513 | 130900 | 1398693350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 412 | 20240513 | 130800 | 1398693350 | 33550 | 33550 | 33550 | 33550 | 7 |
| 413 | 20240513 | 130700 | 1398458500 | 33650 | 33650 | 33650 | 33650 | 5 |
| 414 | 20240513 | 130600 | 1398290250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 415 | 20240513 | 130500 | 1398290250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 416 | 20240513 | 130400 | 1398290250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 417 | 20240513 | 130300 | 1398290250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 418 | 20240513 | 130200 | 1398290250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 419 | 20240513 | 130100 | 1398290250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 420 | 20240513 | 130000 | 1398290250 | 33650 | 33600 | 33650 | 33550 | 72 |
| 421 | 20240513 | 125900 | 1395871350 | 33600 | 33650 | 33650 | 33600 | 575 |
| 422 | 20240513 | 125800 | 1376540700 | 33650 | 33650 | 33650 | 33650 | 38 |
| 423 | 20240513 | 125700 | 1375262000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 424 | 20240513 | 125600 | 1375262000 | 33650 | 33650 | 33650 | 33650 | 7 |
| 425 | 20240513 | 125500 | 1375026450 | 33650 | 33700 | 33700 | 33650 | 203 |
| 426 | 20240513 | 125400 | 1368194700 | 33700 | 33700 | 33700 | 33700 | 2 |
| 427 | 20240513 | 125300 | 1368127300 | 33750 | 33650 | 33750 | 33650 | 211 |
| 428 | 20240513 | 125200 | 1361012500 | 33650 | 33650 | 33650 | 33650 | 20 |
| 429 | 20240513 | 125100 | 1360339500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 430 | 20240513 | 125000 | 1360339500 | 33650 | 33650 | 33650 | 33650 | 26 |
| 431 | 20240513 | 124900 | 1359464600 | 33650 | 33700 | 33700 | 33650 | 161 |
| 432 | 20240513 | 124800 | 1354046000 | 33700 | 33700 | 33700 | 33650 | 190 |
| 433 | 20240513 | 124700 | 1347648000 | 33700 | 33700 | 33700 | 33700 | 43 |
| 434 | 20240513 | 124600 | 1346198900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 435 | 20240513 | 124500 | 1346198900 | 33650 | 33650 | 33650 | 33650 | 60 |
| 436 | 20240513 | 124400 | 1344179900 | 33650 | 33700 | 33750 | 33650 | 193 |
| 437 | 20240513 | 124300 | 1337682700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 438 | 20240513 | 124200 | 1337682700 | 33700 | 33700 | 33700 | 33700 | 1 |
| 439 | 20240513 | 124100 | 1337649000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 440 | 20240513 | 124000 | 1337649000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 441 | 20240513 | 123900 | 1337649000 | 33700 | 33700 | 33700 | 33700 | 17 |
| 442 | 20240513 | 123800 | 1337076100 | 33700 | 33650 | 33700 | 33650 | 36 |
| 443 | 20240513 | 123700 | 1335863250 | 33700 | 33700 | 33700 | 33700 | 4 |
| 444 | 20240513 | 123600 | 1335728450 | 33700 | 33700 | 33700 | 33700 | 1 |
| 445 | 20240513 | 123500 | 1335694750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 446 | 20240513 | 123400 | 1335694750 | 33700 | 33700 | 33700 | 33700 | 10 |
| 447 | 20240513 | 123300 | 1335357750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 448 | 20240513 | 123200 | 1335357750 | 33700 | 33700 | 33700 | 33700 | 7 |
| 449 | 20240513 | 123100 | 1335121850 | 33700 | 33700 | 33700 | 33700 | 0 |
| 450 | 20240513 | 123000 | 1335121850 | 33700 | 33700 | 33700 | 33700 | 0 |
| 451 | 20240513 | 122900 | 1335121850 | 33700 | 33700 | 33700 | 33700 | 0 |
| 452 | 20240513 | 122800 | 1335121850 | 33700 | 33700 | 33700 | 33700 | 5 |
| 453 | 20240513 | 122700 | 1334953350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 454 | 20240513 | 122600 | 1334953350 | 33700 | 33700 | 33700 | 33700 | 110 |
| 455 | 20240513 | 122500 | 1331246350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 456 | 20240513 | 122400 | 1331246350 | 33700 | 33700 | 33700 | 33650 | 64 |
| 457 | 20240513 | 122300 | 1329089600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 458 | 20240513 | 122200 | 1329089600 | 33700 | 33650 | 33700 | 33650 | 96 |
| 459 | 20240513 | 122100 | 1325858850 | 33600 | 33650 | 33650 | 33600 | 17 |
| 460 | 20240513 | 122000 | 1325287150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 461 | 20240513 | 121900 | 1325287150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 462 | 20240513 | 121800 | 1325287150 | 33650 | 33650 | 33650 | 33650 | 2 |
| 463 | 20240513 | 121700 | 1325219850 | 33650 | 33650 | 33650 | 33650 | 2 |
| 464 | 20240513 | 121600 | 1325152550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 465 | 20240513 | 121500 | 1325152550 | 33600 | 33600 | 33600 | 33600 | 69 |
| 466 | 20240513 | 121400 | 1322834150 | 33600 | 33650 | 33650 | 33600 | 79 |
| 467 | 20240513 | 121300 | 1320179700 | 33650 | 33650 | 33650 | 33650 | 1 |
| 468 | 20240513 | 121200 | 1320146050 | 33600 | 33600 | 33600 | 33600 | 32 |
| 469 | 20240513 | 121100 | 1319070850 | 33600 | 33600 | 33600 | 33600 | 5 |
| 470 | 20240513 | 121000 | 1318902850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 471 | 20240513 | 120900 | 1318902850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 472 | 20240513 | 120800 | 1318902850 | 33550 | 33550 | 33550 | 33550 | 0 |
| 473 | 20240513 | 120700 | 1318902850 | 33550 | 33600 | 33600 | 33550 | 7 |
| 474 | 20240513 | 120600 | 1318667800 | 33600 | 33550 | 33600 | 33550 | 33 |
| 475 | 20240513 | 120500 | 1317559150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 476 | 20240513 | 120400 | 1317559150 | 33500 | 33500 | 33500 | 33500 | 7 |
| 477 | 20240513 | 120300 | 1317324650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 478 | 20240513 | 120200 | 1317324650 | 33550 | 33550 | 33550 | 33550 | 1 |
| 479 | 20240513 | 120100 | 1317291100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 480 | 20240513 | 120000 | 1317291100 | 33550 | 33550 | 33550 | 33550 | 64 |
| 481 | 20240513 | 115900 | 1315143900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 482 | 20240513 | 115800 | 1315143900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 483 | 20240513 | 115700 | 1315143900 | 33600 | 33600 | 33600 | 33600 | 20 |
| 484 | 20240513 | 115600 | 1314471900 | 33600 | 33550 | 33600 | 33550 | 13 |
| 485 | 20240513 | 115500 | 1314035700 | 33600 | 33550 | 33600 | 33550 | 32 |
| 486 | 20240513 | 115400 | 1312962050 | 33600 | 33600 | 33600 | 33600 | 5 |
| 487 | 20240513 | 115300 | 1312794050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 488 | 20240513 | 115200 | 1312794050 | 33550 | 33600 | 33600 | 33550 | 2 |
| 489 | 20240513 | 115100 | 1312726900 | 33500 | 33500 | 33500 | 33500 | 33 |
| 490 | 20240513 | 115000 | 1311621400 | 33650 | 33700 | 33700 | 33650 | 5 |
| 491 | 20240513 | 114900 | 1311453100 | 33700 | 33600 | 33800 | 33600 | 1710 |
| 492 | 20240513 | 114800 | 1253924600 | 33600 | 33550 | 33600 | 33550 | 2 |
| 493 | 20240513 | 114700 | 1253857450 | 33550 | 33450 | 33550 | 33450 | 132 |
| 494 | 20240513 | 114600 | 1249436700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 495 | 20240513 | 114500 | 1249436700 | 33450 | 33400 | 33450 | 33400 | 17 |
| 496 | 20240513 | 114400 | 1248868150 | 33400 | 33450 | 33450 | 33400 | 2 |
| 497 | 20240513 | 114300 | 1248801300 | 33400 | 33400 | 33400 | 33400 | 20 |
| 498 | 20240513 | 114200 | 1248133300 | 33350 | 33350 | 33350 | 33350 | 8 |
| 499 | 20240513 | 114100 | 1247866500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 500 | 20240513 | 114000 | 1247866500 | 33400 | 33400 | 33400 | 33400 | 1 |
| 501 | 20240513 | 113900 | 1247833100 | 33400 | 33400 | 33400 | 33400 | 12 |
| 502 | 20240513 | 113800 | 1247432300 | 33400 | 33400 | 33400 | 33400 | 2 |
| 503 | 20240513 | 113700 | 1247365500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 504 | 20240513 | 113600 | 1247365500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 505 | 20240513 | 113500 | 1247365500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 506 | 20240513 | 113400 | 1247365500 | 33400 | 33350 | 33400 | 33350 | 207 |
| 507 | 20240513 | 113300 | 1240452050 | 33400 | 33450 | 33450 | 33400 | 604 |
| 508 | 20240513 | 113200 | 1220263650 | 33500 | 33500 | 33500 | 33500 | 0 |
| 509 | 20240513 | 113100 | 1220263650 | 33500 | 33500 | 33500 | 33500 | 1 |
| 510 | 20240513 | 113000 | 1220230150 | 33450 | 33450 | 33450 | 33450 | 57 |
| 511 | 20240513 | 112900 | 1218323500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 512 | 20240513 | 112800 | 1218323500 | 33450 | 33450 | 33450 | 33450 | 0 |
| 513 | 20240513 | 112700 | 1218323500 | 33450 | 33500 | 33500 | 33450 | 8 |
| 514 | 20240513 | 112600 | 1218055850 | 33500 | 33500 | 33500 | 33500 | 18 |
| 515 | 20240513 | 112500 | 1217452850 | 33450 | 33450 | 33450 | 33450 | 4 |
| 516 | 20240513 | 112400 | 1217319050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 517 | 20240513 | 112300 | 1217319050 | 33500 | 33500 | 33500 | 33500 | 396 |
| 518 | 20240513 | 112200 | 1204053050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 519 | 20240513 | 112100 | 1204053050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 520 | 20240513 | 112000 | 1204053050 | 33600 | 33550 | 33600 | 33550 | 43 |
| 521 | 20240513 | 111900 | 1202610300 | 33550 | 33500 | 33550 | 33500 | 247 |
| 522 | 20240513 | 111800 | 1194333100 | 33500 | 33500 | 33500 | 33500 | 31 |
| 523 | 20240513 | 111700 | 1193294600 | 33450 | 33450 | 33450 | 33450 | 5 |
| 524 | 20240513 | 111600 | 1193127350 | 33450 | 33400 | 33450 | 33400 | 502 |
| 525 | 20240513 | 111500 | 1176357500 | 33400 | 33400 | 33400 | 33400 | 29 |
| 526 | 20240513 | 111400 | 1175388900 | 33400 | 33300 | 33450 | 33300 | 912 |
| 527 | 20240513 | 111300 | 1144989250 | 33300 | 33300 | 33300 | 33300 | 61 |
| 528 | 20240513 | 111200 | 1142957950 | 33300 | 33300 | 33300 | 33300 | 0 |
| 529 | 20240513 | 111100 | 1142957950 | 33300 | 33300 | 33300 | 33300 | 0 |
| 530 | 20240513 | 111000 | 1142957950 | 33300 | 33300 | 33300 | 33300 | 1 |
| 531 | 20240513 | 110900 | 1142924650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 532 | 20240513 | 110800 | 1142924650 | 33350 | 33350 | 33350 | 33350 | 30 |
| 533 | 20240513 | 110700 | 1141924150 | 33300 | 33300 | 33300 | 33300 | 8 |
| 534 | 20240513 | 110600 | 1141657750 | 33350 | 33350 | 33350 | 33350 | 21 |
| 535 | 20240513 | 110500 | 1140957400 | 33300 | 33300 | 33300 | 33300 | 366 |
| 536 | 20240513 | 110400 | 1128769600 | 33250 | 33300 | 33300 | 33200 | 1191 |
| 537 | 20240513 | 110300 | 1089170600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 538 | 20240513 | 110200 | 1089170600 | 33300 | 33300 | 33300 | 33300 | 7 |
| 539 | 20240513 | 110100 | 1088937500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 540 | 20240513 | 110000 | 1088937500 | 33400 | 33400 | 33400 | 33400 | 8 |
| 541 | 20240513 | 105900 | 1088670300 | 33400 | 33300 | 33400 | 33300 | 71 |
| 542 | 20240513 | 105800 | 1086301250 | 33250 | 33250 | 33250 | 33250 | 54 |
| 543 | 20240513 | 105700 | 1084505750 | 33200 | 33150 | 33200 | 33150 | 80 |
| 544 | 20240513 | 105600 | 1081850100 | 33150 | 33200 | 33200 | 33150 | 40 |
| 545 | 20240513 | 105500 | 1080522550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 546 | 20240513 | 105400 | 1080522550 | 33200 | 33200 | 33200 | 33150 | 407 |
| 547 | 20240513 | 105300 | 1067030150 | 33150 | 33150 | 33200 | 33150 | 459 |
| 548 | 20240513 | 105200 | 1051808700 | 33150 | 33200 | 33200 | 33150 | 155 |
| 549 | 20240513 | 105100 | 1046667600 | 33150 | 33150 | 33300 | 33150 | 225 |
| 550 | 20240513 | 105000 | 1039200200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 551 | 20240513 | 104900 | 1039200200 | 33150 | 33000 | 33600 | 33000 | 1108 |
| 552 | 20240513 | 104800 | 1002425200 | 33050 | 33150 | 33150 | 33050 | 1044 |
| 553 | 20240513 | 104700 | 967897500 | 33150 | 33200 | 33200 | 33150 | 653 |
| 554 | 20240513 | 104600 | 946239850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 555 | 20240513 | 104500 | 946239850 | 33300 | 33300 | 33300 | 33250 | 105 |
| 556 | 20240513 | 104400 | 942747050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 557 | 20240513 | 104300 | 942747050 | 33350 | 33250 | 33350 | 33250 | 25 |
| 558 | 20240513 | 104200 | 941915350 | 33300 | 33200 | 33300 | 33200 | 135 |
| 559 | 20240513 | 104100 | 937425700 | 33200 | 33150 | 33200 | 33150 | 48 |
| 560 | 20240513 | 104000 | 935833600 | 33150 | 33150 | 33150 | 33150 | 0 |
| 561 | 20240513 | 103900 | 935833600 | 33150 | 33250 | 33250 | 33150 | 960 |
| 562 | 20240513 | 103800 | 903979350 | 33250 | 33250 | 33250 | 33250 | 198 |
| 563 | 20240513 | 103700 | 897395850 | 33250 | 33350 | 33400 | 33250 | 972 |
| 564 | 20240513 | 103600 | 865021950 | 33350 | 33400 | 33400 | 33350 | 140 |
| 565 | 20240513 | 103500 | 860349300 | 33450 | 33450 | 33500 | 33450 | 163 |
| 566 | 20240513 | 103400 | 854896900 | 33400 | 33400 | 33400 | 33400 | 15 |
| 567 | 20240513 | 103300 | 854395900 | 33350 | 33400 | 33400 | 33350 | 10 |
| 568 | 20240513 | 103200 | 854062250 | 33400 | 33400 | 33400 | 33400 | 80 |
| 569 | 20240513 | 103100 | 851390250 | 33400 | 33400 | 33400 | 33400 | 14 |
| 570 | 20240513 | 103000 | 850922650 | 33450 | 33350 | 33450 | 33350 | 79 |
| 571 | 20240513 | 102900 | 848287300 | 33300 | 33350 | 33400 | 33300 | 411 |
| 572 | 20240513 | 102800 | 834582200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 573 | 20240513 | 102700 | 834582200 | 33300 | 33300 | 33300 | 33300 | 48 |
| 574 | 20240513 | 102600 | 832983800 | 33300 | 33300 | 33300 | 33250 | 94 |
| 575 | 20240513 | 102500 | 829856700 | 33300 | 33300 | 33300 | 33200 | 94 |
| 576 | 20240513 | 102400 | 826732250 | 33300 | 33250 | 33300 | 33250 | 202 |
| 577 | 20240513 | 102300 | 820015700 | 33250 | 33250 | 33250 | 33200 | 273 |
| 578 | 20240513 | 102200 | 810949000 | 33250 | 33250 | 33250 | 33250 | 10 |
| 579 | 20240513 | 102100 | 810616500 | 33250 | 33250 | 33300 | 33200 | 1167 |
| 580 | 20240513 | 102000 | 771848050 | 33250 | 33250 | 33250 | 33250 | 358 |
| 581 | 20240513 | 101900 | 759944550 | 33300 | 33300 | 33300 | 33300 | 540 |
| 582 | 20240513 | 101800 | 741962550 | 33300 | 33300 | 33350 | 33300 | 520 |
| 583 | 20240513 | 101700 | 724646500 | 33350 | 33400 | 33400 | 33350 | 322 |
| 584 | 20240513 | 101600 | 713907700 | 33400 | 33400 | 33400 | 33400 | 25 |
| 585 | 20240513 | 101500 | 713072700 | 33400 | 33400 | 33400 | 33400 | 283 |
| 586 | 20240513 | 101400 | 703620500 | 33350 | 33500 | 33500 | 33350 | 1027 |
| 587 | 20240513 | 101300 | 669291650 | 33500 | 33600 | 33600 | 33500 | 96 |
| 588 | 20240513 | 101200 | 666072700 | 33600 | 33500 | 33600 | 33500 | 627 |
| 589 | 20240513 | 101100 | 645067350 | 33500 | 33600 | 33600 | 33450 | 1688 |
| 590 | 20240513 | 101000 | 588451250 | 33650 | 33800 | 33800 | 33600 | 1025 |
| 591 | 20240513 | 100900 | 553955150 | 33750 | 33700 | 33750 | 33700 | 11 |
| 592 | 20240513 | 100800 | 553584400 | 33700 | 33800 | 33800 | 33700 | 24 |
| 593 | 20240513 | 100700 | 552774700 | 33800 | 33800 | 33800 | 33800 | 66 |
| 594 | 20240513 | 100600 | 550543900 | 33850 | 33750 | 33850 | 33750 | 237 |
| 595 | 20240513 | 100500 | 542541500 | 33750 | 33800 | 33800 | 33750 | 528 |
| 596 | 20240513 | 100400 | 524696050 | 33850 | 33900 | 33900 | 33850 | 783 |
| 597 | 20240513 | 100300 | 498169300 | 33950 | 33950 | 33950 | 33950 | 6 |
| 598 | 20240513 | 100200 | 497965600 | 33950 | 34000 | 34000 | 33950 | 135 |
| 599 | 20240513 | 100100 | 493379700 | 33950 | 34000 | 34000 | 33950 | 8 |
| 600 | 20240513 | 100000 | 493108050 | 34000 | 34000 | 34050 | 34000 | 125 |
| 601 | 20240513 | 095900 | 488858000 | 34000 | 34000 | 34000 | 34000 | 2 |
| 602 | 20240513 | 095800 | 488790000 | 34000 | 34000 | 34000 | 34000 | 3 |
| 603 | 20240513 | 095700 | 488688000 | 34000 | 34000 | 34050 | 34000 | 240 |
| 604 | 20240513 | 095600 | 480519950 | 34000 | 33950 | 34000 | 33950 | 15 |
| 605 | 20240513 | 095500 | 480010000 | 34000 | 34000 | 34000 | 34000 | 3 |
| 606 | 20240513 | 095400 | 479908000 | 33950 | 33950 | 33950 | 33900 | 478 |
| 607 | 20240513 | 095300 | 463680150 | 33950 | 33950 | 33950 | 33900 | 316 |
| 608 | 20240513 | 095200 | 452952600 | 33950 | 34050 | 34050 | 33950 | 682 |
| 609 | 20240513 | 095100 | 429767150 | 34050 | 34100 | 34150 | 34050 | 470 |
| 610 | 20240513 | 095000 | 413753500 | 34150 | 34150 | 34150 | 34150 | 108 |
| 611 | 20240513 | 094900 | 410065300 | 34050 | 34100 | 34100 | 34050 | 4 |
| 612 | 20240513 | 094800 | 409929000 | 34050 | 34100 | 34100 | 34050 | 9 |
| 613 | 20240513 | 094700 | 409622450 | 34100 | 34100 | 34100 | 34100 | 8 |
| 614 | 20240513 | 094600 | 409349650 | 34100 | 34050 | 34100 | 34050 | 16 |
| 615 | 20240513 | 094500 | 408804750 | 34050 | 34050 | 34050 | 34050 | 5 |
| 616 | 20240513 | 094400 | 408634500 | 34050 | 34150 | 34150 | 34050 | 158 |
| 617 | 20240513 | 094300 | 403247900 | 34150 | 34150 | 34150 | 34150 | 3 |
| 618 | 20240513 | 094200 | 403145450 | 34150 | 34100 | 34150 | 34100 | 106 |
| 619 | 20240513 | 094100 | 399529200 | 34100 | 34100 | 34150 | 34100 | 8 |
| 620 | 20240513 | 094000 | 399256300 | 34150 | 34100 | 34150 | 34100 | 758 |
| 621 | 20240513 | 093900 | 373408350 | 34100 | 34100 | 34100 | 34100 | 19 |
| 622 | 20240513 | 093800 | 372760450 | 34050 | 34100 | 34100 | 34050 | 10 |
| 623 | 20240513 | 093700 | 372419800 | 34050 | 34050 | 34050 | 34050 | 26 |
| 624 | 20240513 | 093600 | 371534500 | 34000 | 34000 | 34000 | 33950 | 113 |
| 625 | 20240513 | 093500 | 367693000 | 34000 | 34050 | 34050 | 34000 | 69 |
| 626 | 20240513 | 093400 | 365343600 | 34050 | 33950 | 34050 | 33950 | 246 |
| 627 | 20240513 | 093300 | 356991600 | 33900 | 34000 | 34000 | 33900 | 629 |
| 628 | 20240513 | 093200 | 335629850 | 34000 | 34000 | 34000 | 34000 | 170 |
| 629 | 20240513 | 093100 | 329849850 | 34000 | 34050 | 34050 | 34000 | 61 |
| 630 | 20240513 | 093000 | 327775650 | 34000 | 34050 | 34050 | 34000 | 236 |
| 631 | 20240513 | 092900 | 319751550 | 34050 | 34100 | 34100 | 34050 | 247 |
| 632 | 20240513 | 092800 | 311341150 | 34100 | 34100 | 34100 | 34100 | 24 |
| 633 | 20240513 | 092700 | 310522750 | 34050 | 34100 | 34100 | 34050 | 4 |
| 634 | 20240513 | 092600 | 310386400 | 34100 | 34050 | 34100 | 34050 | 63 |
| 635 | 20240513 | 092500 | 308240600 | 34050 | 34100 | 34100 | 34050 | 47 |
| 636 | 20240513 | 092400 | 306639900 | 34100 | 34100 | 34100 | 34100 | 2 |
| 637 | 20240513 | 092300 | 306571700 | 34100 | 34100 | 34100 | 34050 | 20 |
| 638 | 20240513 | 092200 | 305890300 | 34050 | 34050 | 34050 | 34050 | 219 |
| 639 | 20240513 | 092100 | 298433350 | 34050 | 34000 | 34050 | 33950 | 357 |
| 640 | 20240513 | 092000 | 286304350 | 34000 | 34000 | 34000 | 34000 | 9 |
| 641 | 20240513 | 091900 | 285998350 | 34000 | 33950 | 34000 | 33950 | 54 |
| 642 | 20240513 | 091800 | 284164850 | 33950 | 34000 | 34000 | 33950 | 314 |
| 643 | 20240513 | 091700 | 273503650 | 34000 | 33900 | 34000 | 33850 | 320 |
| 644 | 20240513 | 091600 | 262651250 | 33950 | 33950 | 34000 | 33900 | 1007 |
| 645 | 20240513 | 091500 | 228503500 | 34000 | 33950 | 34000 | 33800 | 359 |
| 646 | 20240513 | 091400 | 216305500 | 33850 | 33900 | 33900 | 33850 | 1503 |
| 647 | 20240513 | 091300 | 165426350 | 33900 | 34000 | 34000 | 33900 | 661 |
| 648 | 20240513 | 091200 | 142987250 | 33950 | 34000 | 34000 | 33950 | 92 |
| 649 | 20240513 | 091100 | 139861750 | 33950 | 34000 | 34000 | 33950 | 560 |
| 650 | 20240513 | 091000 | 120821850 | 34050 | 34050 | 34050 | 34050 | 3 |
| 651 | 20240513 | 090900 | 120719700 | 34000 | 33950 | 34000 | 33950 | 399 |
| 652 | 20240513 | 090800 | 107156350 | 33950 | 33950 | 33950 | 33950 | 61 |
| 653 | 20240513 | 090700 | 105085400 | 33950 | 34050 | 34050 | 33950 | 69 |
| 654 | 20240513 | 090600 | 102739400 | 34100 | 34000 | 34200 | 34000 | 167 |
| 655 | 20240513 | 090500 | 97045500 | 34000 | 34050 | 34050 | 34000 | 336 |
| 656 | 20240513 | 090400 | 85619200 | 34250 | 34250 | 34250 | 34050 | 44 |
| 657 | 20240513 | 090300 | 84112800 | 34250 | 34000 | 34250 | 34000 | 150 |
| 658 | 20240513 | 090200 | 79003650 | 33800 | 34300 | 34300 | 33800 | 1020 |
| 659 | 20240513 | 090100 | 44282150 | 34300 | 34500 | 34500 | 34100 | 535 |
| 660 | 20240513 | 090000 | 25974850 | 34200 | 34500 | 34650 | 34200 | 753 |