35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 200500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 1377 |
| 3 | 20240513 | 200400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20240513 | 200300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20240513 | 200200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20240513 | 200100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20240513 | 200000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20240513 | 195900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20240513 | 195800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20240513 | 195700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20240513 | 195600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20240513 | 195500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20240513 | 195400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20240513 | 195300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20240513 | 195200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20240513 | 195100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20240513 | 195000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20240513 | 194900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20240513 | 194800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20240513 | 194700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20240513 | 194600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20240513 | 194500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20240513 | 194400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20240513 | 194300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20240513 | 194200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20240513 | 194100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20240513 | 194000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20240513 | 193900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20240513 | 193800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20240513 | 193700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20240513 | 193600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20240513 | 193500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 1377 |
| 33 | 20240513 | 193400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20240513 | 193300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20240513 | 193200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20240513 | 193100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20240513 | 193000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20240513 | 192900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20240513 | 192800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20240513 | 192700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20240513 | 192600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20240513 | 192500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20240513 | 192400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20240513 | 192300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20240513 | 192200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20240513 | 192100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20240513 | 192000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20240513 | 191900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20240513 | 191800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20240513 | 191700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20240513 | 191600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20240513 | 191500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20240513 | 191400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20240513 | 191300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20240513 | 191200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20240513 | 191100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20240513 | 191000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20240513 | 190900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20240513 | 190800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20240513 | 190700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20240513 | 190600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20240513 | 190500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 1377 |
| 63 | 20240513 | 190400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20240513 | 190300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20240513 | 190200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20240513 | 190100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20240513 | 190000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20240513 | 185900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20240513 | 185800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20240513 | 185700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20240513 | 185600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20240513 | 185500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20240513 | 185400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20240513 | 185300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20240513 | 185200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20240513 | 185100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20240513 | 185000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20240513 | 184900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20240513 | 184800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20240513 | 184700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20240513 | 184600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20240513 | 184500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20240513 | 184400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20240513 | 184300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20240513 | 184200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20240513 | 184100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20240513 | 184000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20240513 | 183900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20240513 | 183800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20240513 | 183700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20240513 | 183600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20240513 | 183500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 1377 |
| 93 | 20240513 | 183400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20240513 | 183300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20240513 | 183200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20240513 | 183100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20240513 | 183000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20240513 | 182900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20240513 | 182800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20240513 | 182700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20240513 | 182600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20240513 | 182500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20240513 | 182400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20240513 | 182300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20240513 | 182200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20240513 | 182100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20240513 | 182000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20240513 | 181900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20240513 | 181800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20240513 | 181700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20240513 | 181600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20240513 | 181500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20240513 | 181400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20240513 | 181300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20240513 | 181200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20240513 | 181100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20240513 | 181000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20240513 | 180900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20240513 | 180800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20240513 | 180700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20240513 | 180600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20240513 | 180500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 1377 |
| 123 | 20240513 | 180400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20240513 | 180300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20240513 | 180200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20240513 | 180100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20240513 | 180000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20240513 | 175900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20240513 | 175800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20240513 | 175700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20240513 | 175600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20240513 | 175500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20240513 | 175400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20240513 | 175300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20240513 | 175200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20240513 | 175100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20240513 | 175000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20240513 | 174900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20240513 | 174800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20240513 | 174700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20240513 | 174600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20240513 | 174500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20240513 | 174400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20240513 | 174300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20240513 | 174200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20240513 | 174100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20240513 | 174000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20240513 | 173900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20240513 | 173800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20240513 | 173700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20240513 | 173600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20240513 | 173500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 1377 |
| 153 | 20240513 | 173400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20240513 | 173300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20240513 | 173200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20240513 | 173100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20240513 | 173000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20240513 | 172900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20240513 | 172800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20240513 | 172700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20240513 | 172600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20240513 | 172500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20240513 | 172400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20240513 | 172300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20240513 | 172200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20240513 | 172100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20240513 | 172000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20240513 | 171900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20240513 | 171800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20240513 | 171700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20240513 | 171600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20240513 | 171500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20240513 | 171400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20240513 | 171300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20240513 | 171200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20240513 | 171100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20240513 | 171000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20240513 | 170900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20240513 | 170800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20240513 | 170700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20240513 | 170600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20240513 | 170500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 1377 |
| 183 | 20240513 | 170400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20240513 | 170300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20240513 | 170200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20240513 | 170100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20240513 | 170000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20240513 | 165900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20240513 | 165800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20240513 | 165700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20240513 | 165600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20240513 | 165500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20240513 | 165400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20240513 | 165300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20240513 | 165200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20240513 | 165100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20240513 | 165000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20240513 | 164900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20240513 | 164800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20240513 | 164700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20240513 | 164600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20240513 | 164500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20240513 | 164400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20240513 | 164300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20240513 | 164200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20240513 | 164100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20240513 | 164000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20240513 | 163900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20240513 | 163800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20240513 | 163700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20240513 | 163600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20240513 | 163500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 1377 |
| 213 | 20240513 | 163400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20240513 | 163300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20240513 | 163200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20240513 | 163100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20240513 | 163000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20240513 | 162900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20240513 | 162800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20240513 | 162700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20240513 | 162600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20240513 | 162500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20240513 | 162400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20240513 | 162300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20240513 | 162200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20240513 | 162100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20240513 | 162000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20240513 | 161900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 229 | 20240513 | 161800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 230 | 20240513 | 161700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 231 | 20240513 | 161600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 232 | 20240513 | 161500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 233 | 20240513 | 161400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 234 | 20240513 | 161300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 235 | 20240513 | 161200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20240513 | 161100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20240513 | 161000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20240513 | 160900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 239 | 20240513 | 160800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20240513 | 160700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20240513 | 160600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20240513 | 160500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 1377 |
| 243 | 20240513 | 160400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20240513 | 160300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20240513 | 160200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 246 | 20240513 | 160100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 247 | 20240513 | 160000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 248 | 20240513 | 155900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 249 | 20240513 | 155800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 250 | 20240513 | 155700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 251 | 20240513 | 155600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 252 | 20240513 | 155500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 253 | 20240513 | 155400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 254 | 20240513 | 155300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 255 | 20240513 | 155200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 256 | 20240513 | 155100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 257 | 20240513 | 155000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 258 | 20240513 | 154900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 259 | 20240513 | 154800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 260 | 20240513 | 154700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 261 | 20240513 | 154600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 262 | 20240513 | 154500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 263 | 20240513 | 154400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 264 | 20240513 | 154300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 265 | 20240513 | 154200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 266 | 20240513 | 154100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 267 | 20240513 | 154000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 268 | 20240513 | 153900 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 269 | 20240513 | 153800 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 270 | 20240513 | 153700 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 271 | 20240513 | 153600 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 272 | 20240513 | 153500 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 1377 |
| 273 | 20240513 | 153400 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 274 | 20240513 | 153300 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 275 | 20240513 | 153200 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 276 | 20240513 | 153100 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 277 | 20240513 | 153000 | 6700764550 | 34950 | 34950 | 34950 | 34950 | 1377 |
| 278 | 20240513 | 152900 | 6652638400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 279 | 20240513 | 152800 | 6652638400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 280 | 20240513 | 152700 | 6652638400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 281 | 20240513 | 152600 | 6652638400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 282 | 20240513 | 152500 | 6652638400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 283 | 20240513 | 152400 | 6652638400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 284 | 20240513 | 152300 | 6652638400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 285 | 20240513 | 152200 | 6652638400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 286 | 20240513 | 152100 | 6652638400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 287 | 20240513 | 152000 | 6652638400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 288 | 20240513 | 151900 | 6652638400 | 34950 | 34950 | 35000 | 34900 | 315 |
| 289 | 20240513 | 151800 | 6641624650 | 34950 | 34950 | 34950 | 34900 | 579 |
| 290 | 20240513 | 151700 | 6621412400 | 34950 | 34950 | 34950 | 34950 | 14 |
| 291 | 20240513 | 151600 | 6620923100 | 34950 | 34900 | 34950 | 34900 | 133 |
| 292 | 20240513 | 151500 | 6616279800 | 34950 | 35000 | 35000 | 34950 | 157 |
| 293 | 20240513 | 151400 | 6610792000 | 35000 | 35000 | 35000 | 34950 | 119 |
| 294 | 20240513 | 151300 | 6606630300 | 35000 | 35000 | 35000 | 35000 | 100 |
| 295 | 20240513 | 151200 | 6603130300 | 35000 | 34950 | 35000 | 34950 | 324 |
| 296 | 20240513 | 151100 | 6591803950 | 34950 | 34950 | 34950 | 34950 | 260 |
| 297 | 20240513 | 151000 | 6582716950 | 34950 | 35000 | 35000 | 34950 | 360 |
| 298 | 20240513 | 150900 | 6570134050 | 34950 | 35050 | 35050 | 34950 | 339 |
| 299 | 20240513 | 150800 | 6558266850 | 35050 | 35050 | 35050 | 35000 | 329 |
| 300 | 20240513 | 150700 | 6546748600 | 35050 | 35050 | 35050 | 35050 | 73 |
| 301 | 20240513 | 150600 | 6544189950 | 35000 | 35000 | 35050 | 35000 | 118 |
| 302 | 20240513 | 150500 | 6540058850 | 35000 | 35000 | 35050 | 35000 | 294 |
| 303 | 20240513 | 150400 | 6529767350 | 35000 | 35000 | 35000 | 35000 | 388 |
| 304 | 20240513 | 150300 | 6516187350 | 35000 | 35050 | 35050 | 34950 | 184 |
| 305 | 20240513 | 150200 | 6509742600 | 35050 | 35050 | 35050 | 34900 | 115 |
| 306 | 20240513 | 150100 | 6505722500 | 35000 | 35000 | 35000 | 35000 | 462 |
| 307 | 20240513 | 150000 | 6489552500 | 35000 | 34950 | 35000 | 34900 | 850 |
| 308 | 20240513 | 145900 | 6459865050 | 34950 | 34900 | 34950 | 34900 | 222 |
| 309 | 20240513 | 145800 | 6452111300 | 34900 | 34950 | 34950 | 34900 | 178 |
| 310 | 20240513 | 145700 | 6445896700 | 34950 | 35000 | 35000 | 34950 | 203 |
| 311 | 20240513 | 145600 | 6438795950 | 34950 | 34950 | 34950 | 34950 | 120 |
| 312 | 20240513 | 145500 | 6434601950 | 34950 | 35000 | 35000 | 34950 | 511 |
| 313 | 20240513 | 145400 | 6416734600 | 35000 | 35000 | 35000 | 35000 | 3 |
| 314 | 20240513 | 145300 | 6416629600 | 35000 | 35000 | 35000 | 35000 | 233 |
| 315 | 20240513 | 145200 | 6408474600 | 35000 | 35000 | 35000 | 35000 | 4 |
| 316 | 20240513 | 145100 | 6408334600 | 35000 | 35050 | 35050 | 35000 | 125 |
| 317 | 20240513 | 145000 | 6403959200 | 35050 | 35000 | 35050 | 34950 | 316 |
| 318 | 20240513 | 144900 | 6392904150 | 35000 | 35000 | 35000 | 35000 | 67 |
| 319 | 20240513 | 144800 | 6390559150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 320 | 20240513 | 144700 | 6390559150 | 35050 | 35050 | 35100 | 35050 | 405 |
| 321 | 20240513 | 144600 | 6376361750 | 35050 | 35050 | 35050 | 34900 | 131 |
| 322 | 20240513 | 144500 | 6371779350 | 35050 | 35050 | 35100 | 34950 | 866 |
| 323 | 20240513 | 144400 | 6341420250 | 35050 | 35000 | 35050 | 34950 | 518 |
| 324 | 20240513 | 144300 | 6323292150 | 35000 | 34950 | 35000 | 34950 | 123 |
| 325 | 20240513 | 144200 | 6318991550 | 34950 | 34900 | 34950 | 34900 | 559 |
| 326 | 20240513 | 144100 | 6299455950 | 34900 | 34900 | 34900 | 34900 | 28 |
| 327 | 20240513 | 144000 | 6298478750 | 34950 | 34950 | 34950 | 34950 | 128 |
| 328 | 20240513 | 143900 | 6294005150 | 34950 | 34900 | 34950 | 34900 | 113 |
| 329 | 20240513 | 143800 | 6290061300 | 34900 | 34900 | 34900 | 34900 | 0 |
| 330 | 20240513 | 143700 | 6290061300 | 34900 | 34950 | 34950 | 34900 | 165 |
| 331 | 20240513 | 143600 | 6284296550 | 34900 | 34900 | 34900 | 34900 | 208 |
| 332 | 20240513 | 143500 | 6277037350 | 34900 | 34900 | 34900 | 34900 | 55 |
| 333 | 20240513 | 143400 | 6275117850 | 34900 | 34900 | 34900 | 34900 | 209 |
| 334 | 20240513 | 143300 | 6267823750 | 34850 | 34850 | 34900 | 34850 | 588 |
| 335 | 20240513 | 143200 | 6247326050 | 34850 | 34900 | 34900 | 34850 | 32 |
| 336 | 20240513 | 143100 | 6246210200 | 34900 | 34900 | 34900 | 34900 | 0 |
| 337 | 20240513 | 143000 | 6246210200 | 34900 | 34900 | 34900 | 34900 | 146 |
| 338 | 20240513 | 142900 | 6241114800 | 34850 | 34900 | 34900 | 34850 | 942 |
| 339 | 20240513 | 142800 | 6208240650 | 34900 | 34900 | 34900 | 34900 | 207 |
| 340 | 20240513 | 142700 | 6201016350 | 34900 | 35000 | 35000 | 34900 | 219 |
| 341 | 20240513 | 142600 | 6193371550 | 34950 | 34950 | 34950 | 34950 | 390 |
| 342 | 20240513 | 142500 | 6179741050 | 34950 | 34950 | 34950 | 34950 | 7 |
| 343 | 20240513 | 142400 | 6179496400 | 34950 | 34950 | 34950 | 34950 | 9 |
| 344 | 20240513 | 142300 | 6179181850 | 35000 | 35000 | 35000 | 35000 | 128 |
| 345 | 20240513 | 142200 | 6174701850 | 35000 | 35000 | 35000 | 35000 | 14 |
| 346 | 20240513 | 142100 | 6174211850 | 34950 | 35000 | 35000 | 34950 | 55 |
| 347 | 20240513 | 142000 | 6172287100 | 34950 | 34900 | 34950 | 34900 | 305 |
| 348 | 20240513 | 141900 | 6161639050 | 34900 | 34950 | 34950 | 34900 | 30 |
| 349 | 20240513 | 141800 | 6160591550 | 34950 | 34950 | 34950 | 34900 | 259 |
| 350 | 20240513 | 141700 | 6151542300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 351 | 20240513 | 141600 | 6151542300 | 34950 | 34900 | 34950 | 34900 | 155 |
| 352 | 20240513 | 141500 | 6146126350 | 34950 | 34950 | 34950 | 34950 | 95 |
| 353 | 20240513 | 141400 | 6142806100 | 34950 | 35000 | 35000 | 34950 | 21 |
| 354 | 20240513 | 141300 | 6142071150 | 35000 | 35000 | 35000 | 35000 | 117 |
| 355 | 20240513 | 141200 | 6137976150 | 35000 | 35000 | 35000 | 35000 | 64 |
| 356 | 20240513 | 141100 | 6135736150 | 35000 | 35050 | 35050 | 35000 | 76 |
| 357 | 20240513 | 141000 | 6133076100 | 35000 | 35100 | 35100 | 35000 | 197 |
| 358 | 20240513 | 140900 | 6126169300 | 35100 | 35100 | 35100 | 35100 | 0 |
| 359 | 20240513 | 140800 | 6126169300 | 35100 | 35100 | 35100 | 35050 | 228 |
| 360 | 20240513 | 140700 | 6118174850 | 35100 | 35100 | 35100 | 35100 | 17 |
| 361 | 20240513 | 140600 | 6117578150 | 35100 | 35100 | 35100 | 35100 | 144 |
| 362 | 20240513 | 140500 | 6112523750 | 35050 | 35050 | 35050 | 35050 | 204 |
| 363 | 20240513 | 140400 | 6105373550 | 35050 | 35050 | 35050 | 35000 | 17 |
| 364 | 20240513 | 140300 | 6104778300 | 35000 | 35050 | 35050 | 35000 | 201 |
| 365 | 20240513 | 140200 | 6097735750 | 35100 | 35100 | 35100 | 35050 | 327 |
| 366 | 20240513 | 140100 | 6086274250 | 35050 | 35200 | 35200 | 35050 | 127 |
| 367 | 20240513 | 140000 | 6081817300 | 35200 | 35150 | 35200 | 35150 | 127 |
| 368 | 20240513 | 135900 | 6077352800 | 35150 | 35150 | 35150 | 35150 | 11 |
| 369 | 20240513 | 135800 | 6076966150 | 35100 | 35100 | 35100 | 35100 | 99 |
| 370 | 20240513 | 135700 | 6073491250 | 35150 | 35200 | 35200 | 35150 | 107 |
| 371 | 20240513 | 135600 | 6069730150 | 35200 | 35100 | 35200 | 35100 | 204 |
| 372 | 20240513 | 135500 | 6062561500 | 35100 | 35100 | 35100 | 35100 | 50 |
| 373 | 20240513 | 135400 | 6060806500 | 35150 | 35150 | 35150 | 35150 | 5 |
| 374 | 20240513 | 135300 | 6060630750 | 35150 | 35150 | 35150 | 35150 | 150 |
| 375 | 20240513 | 135200 | 6055358250 | 35100 | 35100 | 35100 | 35100 | 1 |
| 376 | 20240513 | 135100 | 6055323150 | 35150 | 35100 | 35150 | 35100 | 367 |
| 377 | 20240513 | 135000 | 6042436450 | 35100 | 34950 | 35100 | 34950 | 1562 |
| 378 | 20240513 | 134900 | 5987806150 | 34950 | 34950 | 34950 | 34900 | 52 |
| 379 | 20240513 | 134800 | 5985991250 | 34900 | 34900 | 34900 | 34900 | 256 |
| 380 | 20240513 | 134700 | 5977056850 | 34900 | 34900 | 34900 | 34900 | 317 |
| 381 | 20240513 | 134600 | 5965993550 | 34900 | 34900 | 34900 | 34900 | 45 |
| 382 | 20240513 | 134500 | 5964423050 | 34900 | 34900 | 34900 | 34900 | 10 |
| 383 | 20240513 | 134400 | 5964074050 | 34900 | 34900 | 34900 | 34900 | 0 |
| 384 | 20240513 | 134300 | 5964074050 | 34900 | 34900 | 34900 | 34900 | 128 |
| 385 | 20240513 | 134200 | 5959606850 | 34900 | 34950 | 34950 | 34900 | 77 |
| 386 | 20240513 | 134100 | 5956918050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 387 | 20240513 | 134000 | 5956918050 | 34950 | 34900 | 34950 | 34900 | 211 |
| 388 | 20240513 | 133900 | 5949545650 | 34900 | 34900 | 34900 | 34900 | 13 |
| 389 | 20240513 | 133800 | 5949091950 | 34900 | 34900 | 34900 | 34900 | 129 |
| 390 | 20240513 | 133700 | 5944589850 | 34900 | 34900 | 34900 | 34900 | 66 |
| 391 | 20240513 | 133600 | 5942286450 | 34900 | 34900 | 34900 | 34900 | 275 |
| 392 | 20240513 | 133500 | 5932688950 | 34900 | 34900 | 34900 | 34900 | 44 |
| 393 | 20240513 | 133400 | 5931153350 | 34900 | 34900 | 34900 | 34900 | 203 |
| 394 | 20240513 | 133300 | 5924068650 | 34900 | 34900 | 34950 | 34900 | 388 |
| 395 | 20240513 | 133200 | 5910521550 | 34900 | 34950 | 34950 | 34900 | 77 |
| 396 | 20240513 | 133100 | 5907834150 | 34950 | 34950 | 34950 | 34950 | 10 |
| 397 | 20240513 | 133000 | 5907484650 | 34950 | 34900 | 34950 | 34900 | 191 |
| 398 | 20240513 | 132900 | 5900812350 | 34900 | 34900 | 34900 | 34900 | 290 |
| 399 | 20240513 | 132800 | 5890691350 | 34900 | 34900 | 34900 | 34900 | 90 |
| 400 | 20240513 | 132700 | 5887550350 | 34900 | 34950 | 34950 | 34900 | 125 |
| 401 | 20240513 | 132600 | 5883181750 | 34900 | 34900 | 34900 | 34900 | 55 |
| 402 | 20240513 | 132500 | 5881262250 | 34900 | 34900 | 34900 | 34900 | 410 |
| 403 | 20240513 | 132400 | 5866953250 | 34900 | 34900 | 34900 | 34900 | 8 |
| 404 | 20240513 | 132300 | 5866674050 | 34900 | 34950 | 34950 | 34900 | 156 |
| 405 | 20240513 | 132200 | 5861223600 | 34950 | 34950 | 34950 | 34950 | 1 |
| 406 | 20240513 | 132100 | 5861188650 | 34950 | 34950 | 34950 | 34950 | 168 |
| 407 | 20240513 | 132000 | 5855317050 | 35000 | 35000 | 35000 | 35000 | 118 |
| 408 | 20240513 | 131900 | 5851187050 | 34950 | 34950 | 34950 | 34950 | 0 |
| 409 | 20240513 | 131800 | 5851187050 | 34950 | 34950 | 34950 | 34950 | 82 |
| 410 | 20240513 | 131700 | 5848321150 | 35000 | 34950 | 35000 | 34950 | 33 |
| 411 | 20240513 | 131600 | 5847166650 | 34950 | 34950 | 34950 | 34950 | 190 |
| 412 | 20240513 | 131500 | 5840526150 | 35000 | 35000 | 35000 | 35000 | 36 |
| 413 | 20240513 | 131400 | 5839266150 | 34950 | 34950 | 35000 | 34950 | 133 |
| 414 | 20240513 | 131300 | 5834611650 | 34900 | 34900 | 34900 | 34900 | 4 |
| 415 | 20240513 | 131200 | 5834472050 | 34900 | 34900 | 34900 | 34900 | 124 |
| 416 | 20240513 | 131100 | 5830144450 | 34900 | 34900 | 34900 | 34900 | 683 |
| 417 | 20240513 | 131000 | 5806307750 | 34900 | 34850 | 34900 | 34850 | 139 |
| 418 | 20240513 | 130900 | 5801457650 | 34850 | 34850 | 34850 | 34850 | 59 |
| 419 | 20240513 | 130800 | 5799401500 | 34900 | 34850 | 34900 | 34850 | 7 |
| 420 | 20240513 | 130700 | 5799157300 | 34850 | 34850 | 34850 | 34850 | 60 |
| 421 | 20240513 | 130600 | 5797066300 | 34850 | 34850 | 34900 | 34850 | 236 |
| 422 | 20240513 | 130500 | 5788835300 | 34900 | 34950 | 34950 | 34900 | 626 |
| 423 | 20240513 | 130400 | 5766987850 | 34950 | 34950 | 35000 | 34950 | 192 |
| 424 | 20240513 | 130300 | 5760277200 | 34950 | 35000 | 35050 | 34950 | 140 |
| 425 | 20240513 | 130200 | 5755377500 | 35000 | 35000 | 35000 | 35000 | 334 |
| 426 | 20240513 | 130100 | 5743687500 | 35100 | 35100 | 35100 | 35100 | 1 |
| 427 | 20240513 | 130000 | 5743652400 | 35100 | 35050 | 35100 | 35050 | 118 |
| 428 | 20240513 | 125900 | 5739512800 | 35050 | 35050 | 35050 | 35050 | 12 |
| 429 | 20240513 | 125800 | 5739092200 | 35100 | 35100 | 35100 | 35100 | 770 |
| 430 | 20240513 | 125700 | 5712065200 | 35100 | 35000 | 35100 | 35000 | 273 |
| 431 | 20240513 | 125600 | 5702489600 | 35000 | 35000 | 35000 | 35000 | 47 |
| 432 | 20240513 | 125500 | 5700844600 | 35000 | 34950 | 35000 | 34950 | 11 |
| 433 | 20240513 | 125400 | 5700459650 | 35000 | 34950 | 35000 | 34950 | 125 |
| 434 | 20240513 | 125300 | 5696084950 | 34900 | 34900 | 34900 | 34900 | 31 |
| 435 | 20240513 | 125200 | 5695003050 | 34900 | 34900 | 34900 | 34900 | 40 |
| 436 | 20240513 | 125100 | 5693607050 | 34900 | 34900 | 34900 | 34900 | 183 |
| 437 | 20240513 | 125000 | 5687220350 | 35000 | 35000 | 35000 | 34900 | 205 |
| 438 | 20240513 | 124900 | 5680049750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 439 | 20240513 | 124800 | 5680049750 | 35000 | 34950 | 35000 | 34950 | 63 |
| 440 | 20240513 | 124700 | 5677846900 | 34950 | 35000 | 35000 | 34950 | 107 |
| 441 | 20240513 | 124600 | 5674103900 | 34950 | 34950 | 34950 | 34950 | 90 |
| 442 | 20240513 | 124500 | 5670958400 | 34950 | 34950 | 34950 | 34950 | 172 |
| 443 | 20240513 | 124400 | 5664947000 | 35000 | 35000 | 35000 | 35000 | 1 |
| 444 | 20240513 | 124300 | 5664912000 | 35000 | 34950 | 35000 | 34950 | 167 |
| 445 | 20240513 | 124200 | 5659069500 | 34950 | 35000 | 35000 | 34950 | 209 |
| 446 | 20240513 | 124100 | 5651764850 | 35000 | 35000 | 35000 | 35000 | 1 |
| 447 | 20240513 | 124000 | 5651729850 | 35000 | 34950 | 35000 | 34950 | 716 |
| 448 | 20240513 | 123900 | 5626694850 | 34950 | 34950 | 34950 | 34950 | 168 |
| 449 | 20240513 | 123800 | 5620823250 | 34900 | 34900 | 34900 | 34900 | 52 |
| 450 | 20240513 | 123700 | 5619008450 | 34950 | 34950 | 34950 | 34950 | 168 |
| 451 | 20240513 | 123600 | 5613136850 | 34900 | 34900 | 34900 | 34900 | 0 |
| 452 | 20240513 | 123500 | 5613136850 | 34900 | 34900 | 34900 | 34900 | 175 |
| 453 | 20240513 | 123400 | 5607029350 | 34950 | 34950 | 34950 | 34950 | 92 |
| 454 | 20240513 | 123300 | 5603813950 | 34950 | 34950 | 34950 | 34950 | 122 |
| 455 | 20240513 | 123200 | 5599550050 | 34950 | 35000 | 35000 | 34950 | 134 |
| 456 | 20240513 | 123100 | 5594866500 | 35000 | 35000 | 35000 | 35000 | 209 |
| 457 | 20240513 | 123000 | 5587551500 | 35050 | 35050 | 35100 | 35050 | 244 |
| 458 | 20240513 | 122900 | 5578996600 | 35050 | 35100 | 35100 | 35050 | 957 |
| 459 | 20240513 | 122800 | 5545443750 | 35100 | 35050 | 35100 | 35050 | 212 |
| 460 | 20240513 | 122700 | 5538013000 | 35000 | 34900 | 35050 | 34900 | 27 |
| 461 | 20240513 | 122600 | 5537069450 | 34900 | 34900 | 34900 | 34900 | 1204 |
| 462 | 20240513 | 122500 | 5495049850 | 34900 | 34900 | 34900 | 34900 | 42 |
| 463 | 20240513 | 122400 | 5493584050 | 34900 | 34900 | 34950 | 34900 | 130 |
| 464 | 20240513 | 122300 | 5489047000 | 34900 | 34950 | 34950 | 34900 | 704 |
| 465 | 20240513 | 122200 | 5464471250 | 34900 | 35050 | 35050 | 34900 | 70 |
| 466 | 20240513 | 122100 | 5462022150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 467 | 20240513 | 122000 | 5462022150 | 34900 | 34950 | 34950 | 34900 | 583 |
| 468 | 20240513 | 121900 | 5441673050 | 34900 | 35050 | 35100 | 34900 | 593 |
| 469 | 20240513 | 121800 | 5420916900 | 35050 | 35050 | 35050 | 35050 | 10 |
| 470 | 20240513 | 121700 | 5420566400 | 35100 | 35150 | 35150 | 35100 | 495 |
| 471 | 20240513 | 121600 | 5403188250 | 35150 | 35150 | 35150 | 35150 | 50 |
| 472 | 20240513 | 121500 | 5401430750 | 35150 | 35100 | 35150 | 35100 | 47 |
| 473 | 20240513 | 121400 | 5399780000 | 35200 | 35150 | 35200 | 35150 | 165 |
| 474 | 20240513 | 121300 | 5393980200 | 35200 | 35150 | 35200 | 35150 | 121 |
| 475 | 20240513 | 121200 | 5389721150 | 35150 | 35150 | 35150 | 35150 | 241 |
| 476 | 20240513 | 121100 | 5381250000 | 35150 | 35150 | 35150 | 35150 | 316 |
| 477 | 20240513 | 121000 | 5370142600 | 35150 | 35150 | 35150 | 35150 | 201 |
| 478 | 20240513 | 120900 | 5363077450 | 35150 | 35150 | 35150 | 35150 | 20 |
| 479 | 20240513 | 120800 | 5362374450 | 35150 | 35200 | 35200 | 35150 | 32 |
| 480 | 20240513 | 120700 | 5361249400 | 35200 | 35200 | 35200 | 35200 | 188 |
| 481 | 20240513 | 120600 | 5354631800 | 35150 | 35150 | 35150 | 35100 | 113 |
| 482 | 20240513 | 120500 | 5350660800 | 35150 | 35150 | 35150 | 35150 | 94 |
| 483 | 20240513 | 120400 | 5347356700 | 35150 | 35150 | 35150 | 35150 | 79 |
| 484 | 20240513 | 120300 | 5344579850 | 35200 | 35200 | 35250 | 35200 | 146 |
| 485 | 20240513 | 120200 | 5339437700 | 35200 | 35200 | 35200 | 35200 | 399 |
| 486 | 20240513 | 120100 | 5325392900 | 35200 | 35350 | 35350 | 35200 | 400 |
| 487 | 20240513 | 120000 | 5311282700 | 35350 | 35400 | 35400 | 35300 | 648 |
| 488 | 20240513 | 115900 | 5288369400 | 35400 | 35350 | 35400 | 35350 | 594 |
| 489 | 20240513 | 115800 | 5267367450 | 35400 | 35500 | 35500 | 35400 | 887 |
| 490 | 20240513 | 115700 | 5235914150 | 35500 | 35500 | 35550 | 35500 | 3476 |
| 491 | 20240513 | 115600 | 5112514050 | 35550 | 35400 | 35550 | 35400 | 487 |
| 492 | 20240513 | 115500 | 5095212750 | 35400 | 35400 | 35400 | 35400 | 183 |
| 493 | 20240513 | 115400 | 5088734550 | 35400 | 35400 | 35450 | 35400 | 351 |
| 494 | 20240513 | 115300 | 5076304800 | 35400 | 35400 | 35400 | 35350 | 215 |
| 495 | 20240513 | 115200 | 5068702450 | 35400 | 35500 | 35500 | 35400 | 600 |
| 496 | 20240513 | 115100 | 5047445700 | 35500 | 35600 | 35600 | 35500 | 512 |
| 497 | 20240513 | 115000 | 5029267500 | 35600 | 35450 | 35600 | 35450 | 1303 |
| 498 | 20240513 | 114900 | 4982995550 | 35450 | 35500 | 35550 | 35400 | 553 |
| 499 | 20240513 | 114800 | 4963374500 | 35550 | 35400 | 35550 | 35400 | 464 |
| 500 | 20240513 | 114700 | 4946928400 | 35400 | 35250 | 35650 | 35200 | 4244 |
| 501 | 20240513 | 114600 | 4796517600 | 35250 | 35000 | 35300 | 35000 | 3066 |
| 502 | 20240513 | 114500 | 4688449800 | 34900 | 34950 | 35050 | 34900 | 3854 |
| 503 | 20240513 | 114400 | 4553593900 | 34900 | 34900 | 34900 | 34900 | 25 |
| 504 | 20240513 | 114300 | 4552721400 | 34900 | 34900 | 34950 | 34900 | 134 |
| 505 | 20240513 | 114200 | 4548039000 | 34900 | 34900 | 34900 | 34900 | 45 |
| 506 | 20240513 | 114100 | 4546468500 | 34900 | 34800 | 34900 | 34800 | 23 |
| 507 | 20240513 | 114000 | 4545666500 | 34900 | 34900 | 34950 | 34900 | 124 |
| 508 | 20240513 | 113900 | 4541333500 | 34900 | 34900 | 34900 | 34900 | 190 |
| 509 | 20240513 | 113800 | 4534702500 | 34900 | 34900 | 34900 | 34900 | 32 |
| 510 | 20240513 | 113700 | 4533585700 | 34900 | 34900 | 34900 | 34900 | 103 |
| 511 | 20240513 | 113600 | 4529991000 | 34750 | 34800 | 34900 | 34750 | 183 |
| 512 | 20240513 | 113500 | 4523609050 | 34800 | 34800 | 34800 | 34800 | 200 |
| 513 | 20240513 | 113400 | 4516649050 | 34800 | 34900 | 34900 | 34800 | 95 |
| 514 | 20240513 | 113300 | 4513333950 | 34900 | 34800 | 34900 | 34800 | 77 |
| 515 | 20240513 | 113200 | 4510650650 | 34800 | 34850 | 34850 | 34800 | 52 |
| 516 | 20240513 | 113100 | 4508839400 | 34850 | 34900 | 34900 | 34850 | 80 |
| 517 | 20240513 | 113000 | 4506049100 | 34900 | 34900 | 34900 | 34900 | 146 |
| 518 | 20240513 | 112900 | 4500953700 | 34900 | 34850 | 34900 | 34800 | 38 |
| 519 | 20240513 | 112800 | 4499631000 | 34900 | 34900 | 34900 | 34800 | 114 |
| 520 | 20240513 | 112700 | 4495659450 | 34900 | 34900 | 34900 | 34900 | 26 |
| 521 | 20240513 | 112600 | 4494752050 | 34900 | 34900 | 34900 | 34900 | 218 |
| 522 | 20240513 | 112500 | 4487143850 | 34900 | 34900 | 34900 | 34900 | 19 |
| 523 | 20240513 | 112400 | 4486480750 | 34750 | 34900 | 34900 | 34750 | 201 |
| 524 | 20240513 | 112300 | 4479484500 | 34900 | 34900 | 34900 | 34900 | 137 |
| 525 | 20240513 | 112200 | 4474703200 | 34900 | 34900 | 34900 | 34900 | 22 |
| 526 | 20240513 | 112100 | 4473935400 | 34900 | 34900 | 34900 | 34900 | 100 |
| 527 | 20240513 | 112000 | 4470445400 | 34900 | 34900 | 34900 | 34900 | 120 |
| 528 | 20240513 | 111900 | 4466257400 | 34900 | 34850 | 34900 | 34850 | 139 |
| 529 | 20240513 | 111800 | 4461407650 | 34850 | 34950 | 34950 | 34850 | 137 |
| 530 | 20240513 | 111700 | 4456633100 | 34950 | 35000 | 35000 | 34950 | 226 |
| 531 | 20240513 | 111600 | 4448723550 | 35000 | 34850 | 35000 | 34850 | 2003 |
| 532 | 20240513 | 111500 | 4378822600 | 34850 | 34750 | 34850 | 34750 | 387 |
| 533 | 20240513 | 111400 | 4365354050 | 34750 | 34750 | 34750 | 34650 | 197 |
| 534 | 20240513 | 111300 | 4358520100 | 34750 | 34700 | 34750 | 34700 | 411 |
| 535 | 20240513 | 111200 | 4344245850 | 34700 | 34750 | 34750 | 34700 | 32 |
| 536 | 20240513 | 111100 | 4343134850 | 34800 | 34800 | 34850 | 34750 | 866 |
| 537 | 20240513 | 111000 | 4313011650 | 34800 | 34650 | 34800 | 34600 | 885 |
| 538 | 20240513 | 110900 | 4282285850 | 34650 | 34700 | 34700 | 34650 | 361 |
| 539 | 20240513 | 110800 | 4269777100 | 34750 | 34750 | 34750 | 34700 | 4 |
| 540 | 20240513 | 110700 | 4269638150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 541 | 20240513 | 110600 | 4269638150 | 34650 | 34700 | 34700 | 34650 | 268 |
| 542 | 20240513 | 110500 | 4260340600 | 34700 | 34750 | 34750 | 34700 | 79 |
| 543 | 20240513 | 110400 | 4257596350 | 34750 | 34750 | 34750 | 34750 | 205 |
| 544 | 20240513 | 110300 | 4250472600 | 34750 | 34700 | 34750 | 34700 | 276 |
| 545 | 20240513 | 110200 | 4240889450 | 34700 | 34700 | 34700 | 34700 | 0 |
| 546 | 20240513 | 110100 | 4240889450 | 34700 | 34600 | 34700 | 34600 | 389 |
| 547 | 20240513 | 110000 | 4227411150 | 34650 | 34700 | 34700 | 34650 | 323 |
| 548 | 20240513 | 105900 | 4216213300 | 34700 | 34700 | 34700 | 34700 | 12 |
| 549 | 20240513 | 105800 | 4215796900 | 34700 | 34650 | 34700 | 34550 | 250 |
| 550 | 20240513 | 105700 | 4207153050 | 34650 | 34700 | 34700 | 34650 | 34 |
| 551 | 20240513 | 105600 | 4205973300 | 34600 | 34550 | 34600 | 34550 | 109 |
| 552 | 20240513 | 105500 | 4202202150 | 34500 | 34550 | 34600 | 34500 | 1214 |
| 553 | 20240513 | 105400 | 4160297350 | 34600 | 34600 | 34600 | 34600 | 183 |
| 554 | 20240513 | 105300 | 4153965550 | 34650 | 34650 | 34650 | 34650 | 283 |
| 555 | 20240513 | 105200 | 4144159600 | 34650 | 34700 | 34700 | 34650 | 6 |
| 556 | 20240513 | 105100 | 4143951600 | 34700 | 34700 | 34700 | 34700 | 93 |
| 557 | 20240513 | 105000 | 4140724500 | 34650 | 34600 | 34650 | 34550 | 138 |
| 558 | 20240513 | 104900 | 4135948100 | 34550 | 34550 | 34550 | 34550 | 325 |
| 559 | 20240513 | 104800 | 4124719350 | 34550 | 34650 | 34650 | 34550 | 214 |
| 560 | 20240513 | 104700 | 4117318350 | 34650 | 34650 | 34700 | 34650 | 84 |
| 561 | 20240513 | 104600 | 4114405850 | 34600 | 34600 | 34600 | 34600 | 516 |
| 562 | 20240513 | 104500 | 4096552250 | 34550 | 34750 | 34750 | 34500 | 1753 |
| 563 | 20240513 | 104400 | 4035941100 | 34750 | 34850 | 34850 | 34750 | 102 |
| 564 | 20240513 | 104300 | 4032389150 | 34800 | 34750 | 34800 | 34750 | 266 |
| 565 | 20240513 | 104200 | 4023135050 | 34750 | 34750 | 34750 | 34700 | 168 |
| 566 | 20240513 | 104100 | 4017297300 | 34750 | 34750 | 34750 | 34750 | 12 |
| 567 | 20240513 | 104000 | 4016880300 | 34800 | 34750 | 34800 | 34750 | 374 |
| 568 | 20240513 | 103900 | 4003877550 | 34750 | 34800 | 34800 | 34750 | 275 |
| 569 | 20240513 | 103800 | 3994308700 | 34800 | 34800 | 34850 | 34800 | 89 |
| 570 | 20240513 | 103700 | 3991211350 | 34800 | 34800 | 34850 | 34800 | 600 |
| 571 | 20240513 | 103600 | 3970304650 | 34800 | 34800 | 34850 | 34800 | 145 |
| 572 | 20240513 | 103500 | 3965258550 | 34850 | 34650 | 34850 | 34650 | 2946 |
| 573 | 20240513 | 103400 | 3862829800 | 34700 | 34650 | 34700 | 34650 | 815 |
| 574 | 20240513 | 103300 | 3834586700 | 34650 | 34650 | 34700 | 34650 | 515 |
| 575 | 20240513 | 103200 | 3816735900 | 34650 | 34650 | 34650 | 34650 | 182 |
| 576 | 20240513 | 103100 | 3810429600 | 34700 | 34700 | 34700 | 34700 | 11 |
| 577 | 20240513 | 103000 | 3810047900 | 34700 | 34700 | 34700 | 34700 | 238 |
| 578 | 20240513 | 102900 | 3801789300 | 34700 | 34700 | 34700 | 34700 | 110 |
| 579 | 20240513 | 102800 | 3797972300 | 34700 | 34700 | 34700 | 34650 | 273 |
| 580 | 20240513 | 102700 | 3788504400 | 34700 | 34750 | 34750 | 34700 | 275 |
| 581 | 20240513 | 102600 | 3778954150 | 34750 | 34700 | 34800 | 34700 | 1423 |
| 582 | 20240513 | 102500 | 3729504950 | 34700 | 34600 | 34700 | 34550 | 1433 |
| 583 | 20240513 | 102400 | 3679807600 | 34600 | 34550 | 34600 | 34500 | 573 |
| 584 | 20240513 | 102300 | 3660001000 | 34550 | 34300 | 34550 | 34300 | 2182 |
| 585 | 20240513 | 102200 | 3585073200 | 34300 | 34450 | 34450 | 34300 | 129 |
| 586 | 20240513 | 102100 | 3580636150 | 34300 | 34350 | 34650 | 34300 | 3807 |
| 587 | 20240513 | 102000 | 3449768400 | 34400 | 34350 | 34400 | 34350 | 223 |
| 588 | 20240513 | 101900 | 3442101400 | 34350 | 34450 | 34450 | 34350 | 1653 |
| 589 | 20240513 | 101800 | 3385303250 | 34400 | 34400 | 34450 | 34400 | 527 |
| 590 | 20240513 | 101700 | 3367173300 | 34400 | 34400 | 34450 | 34400 | 360 |
| 591 | 20240513 | 101600 | 3354781350 | 34400 | 34400 | 34400 | 34400 | 172 |
| 592 | 20240513 | 101500 | 3348864550 | 34400 | 34400 | 34500 | 34400 | 432 |
| 593 | 20240513 | 101400 | 3334002400 | 34400 | 34450 | 34650 | 34400 | 521 |
| 594 | 20240513 | 101300 | 3316019850 | 34400 | 34600 | 34600 | 34350 | 5792 |
| 595 | 20240513 | 101200 | 3116472300 | 34600 | 34600 | 34600 | 34550 | 586 |
| 596 | 20240513 | 101100 | 3096205700 | 34600 | 34600 | 34600 | 34600 | 212 |
| 597 | 20240513 | 101000 | 3088870500 | 34600 | 34550 | 34600 | 34550 | 694 |
| 598 | 20240513 | 100900 | 3064859300 | 34550 | 34650 | 34650 | 34550 | 225 |
| 599 | 20240513 | 100800 | 3057064450 | 34650 | 34550 | 34650 | 34550 | 136 |
| 600 | 20240513 | 100700 | 3052359300 | 34550 | 34550 | 34550 | 34450 | 1939 |
| 601 | 20240513 | 100600 | 2985506000 | 34550 | 34500 | 34550 | 34500 | 169 |
| 602 | 20240513 | 100500 | 2979668650 | 34500 | 34500 | 34550 | 34450 | 304 |
| 603 | 20240513 | 100400 | 2969182100 | 34500 | 34500 | 34550 | 34500 | 508 |
| 604 | 20240513 | 100300 | 2951650350 | 34500 | 34500 | 34500 | 34500 | 446 |
| 605 | 20240513 | 100200 | 2936263350 | 34500 | 34550 | 34550 | 34500 | 22 |
| 606 | 20240513 | 100100 | 2935504300 | 34500 | 34500 | 34500 | 34500 | 1079 |
| 607 | 20240513 | 100000 | 2898278800 | 34500 | 34500 | 34550 | 34500 | 633 |
| 608 | 20240513 | 095900 | 2876430550 | 34500 | 34550 | 34550 | 34500 | 191 |
| 609 | 20240513 | 095800 | 2869840500 | 34550 | 34550 | 34550 | 34550 | 156 |
| 610 | 20240513 | 095700 | 2864450700 | 34550 | 34550 | 34550 | 34550 | 572 |
| 611 | 20240513 | 095600 | 2844688100 | 34550 | 34500 | 34550 | 34500 | 257 |
| 612 | 20240513 | 095500 | 2835814950 | 34500 | 34550 | 34550 | 34500 | 778 |
| 613 | 20240513 | 095400 | 2808962350 | 34550 | 34550 | 34550 | 34500 | 96 |
| 614 | 20240513 | 095300 | 2805646050 | 34550 | 34500 | 34550 | 34450 | 248 |
| 615 | 20240513 | 095200 | 2797096600 | 34500 | 34500 | 34550 | 34500 | 1435 |
| 616 | 20240513 | 095100 | 2747588650 | 34500 | 34550 | 34550 | 34500 | 123 |
| 617 | 20240513 | 095000 | 2743339250 | 34550 | 34550 | 34600 | 34550 | 434 |
| 618 | 20240513 | 094900 | 2728338650 | 34550 | 34550 | 34550 | 34550 | 1053 |
| 619 | 20240513 | 094800 | 2691957500 | 34550 | 34600 | 34600 | 34550 | 440 |
| 620 | 20240513 | 094700 | 2676754450 | 34650 | 34600 | 34650 | 34550 | 298 |
| 621 | 20240513 | 094600 | 2666445250 | 34550 | 34500 | 34600 | 34500 | 670 |
| 622 | 20240513 | 094500 | 2643317500 | 34500 | 34550 | 34550 | 34500 | 806 |
| 623 | 20240513 | 094400 | 2615509500 | 34550 | 34550 | 34600 | 34550 | 158 |
| 624 | 20240513 | 094300 | 2610047000 | 34550 | 34550 | 34650 | 34500 | 1918 |
| 625 | 20240513 | 094200 | 2543736000 | 34550 | 34550 | 34600 | 34500 | 1344 |
| 626 | 20240513 | 094100 | 2497316700 | 34550 | 34550 | 34600 | 34550 | 686 |
| 627 | 20240513 | 094000 | 2473614400 | 34550 | 34600 | 34600 | 34550 | 576 |
| 628 | 20240513 | 093900 | 2453705700 | 34600 | 34500 | 34650 | 34500 | 499 |
| 629 | 20240513 | 093800 | 2436443700 | 34500 | 34550 | 34600 | 34500 | 697 |
| 630 | 20240513 | 093700 | 2412362950 | 34550 | 34550 | 34600 | 34550 | 263 |
| 631 | 20240513 | 093600 | 2403276150 | 34550 | 34600 | 34600 | 34550 | 720 |
| 632 | 20240513 | 093500 | 2378397650 | 34600 | 34600 | 34600 | 34550 | 167 |
| 633 | 20240513 | 093400 | 2372621800 | 34600 | 34600 | 34600 | 34550 | 262 |
| 634 | 20240513 | 093300 | 2363563500 | 34600 | 34700 | 34700 | 34600 | 1597 |
| 635 | 20240513 | 093200 | 2308276300 | 34700 | 34650 | 34700 | 34650 | 90 |
| 636 | 20240513 | 093100 | 2305156000 | 34650 | 34750 | 34750 | 34650 | 255 |
| 637 | 20240513 | 093000 | 2296311500 | 34700 | 34650 | 34800 | 34650 | 244 |
| 638 | 20240513 | 092900 | 2287840050 | 34650 | 34700 | 34800 | 34650 | 272 |
| 639 | 20240513 | 092800 | 2278402750 | 34800 | 34800 | 34800 | 34700 | 470 |
| 640 | 20240513 | 092700 | 2262069250 | 34800 | 34900 | 34900 | 34800 | 479 |
| 641 | 20240513 | 092600 | 2245387800 | 34850 | 34850 | 34900 | 34800 | 160 |
| 642 | 20240513 | 092500 | 2239813550 | 34850 | 34700 | 34850 | 34700 | 2980 |
| 643 | 20240513 | 092400 | 2136274200 | 34700 | 34650 | 34700 | 34650 | 407 |
| 644 | 20240513 | 092300 | 2122162900 | 34650 | 34600 | 34650 | 34600 | 298 |
| 645 | 20240513 | 092200 | 2111849600 | 34600 | 34600 | 34600 | 34550 | 129 |
| 646 | 20240513 | 092100 | 2107386700 | 34600 | 34600 | 34700 | 34600 | 1336 |
| 647 | 20240513 | 092000 | 2061121800 | 34600 | 34500 | 34650 | 34500 | 1673 |
| 648 | 20240513 | 091900 | 2003386400 | 34500 | 34550 | 34550 | 34450 | 882 |
| 649 | 20240513 | 091800 | 1972949350 | 34550 | 34550 | 34650 | 34500 | 1817 |
| 650 | 20240513 | 091700 | 1910222850 | 34500 | 34600 | 34600 | 34500 | 1184 |
| 651 | 20240513 | 091600 | 1869273350 | 34550 | 34600 | 34650 | 34450 | 7005 |
| 652 | 20240513 | 091500 | 1627497850 | 34600 | 34600 | 34750 | 34550 | 1810 |
| 653 | 20240513 | 091400 | 1564816650 | 34550 | 34600 | 34700 | 34500 | 6355 |
| 654 | 20240513 | 091300 | 1345273600 | 34600 | 34650 | 34700 | 34600 | 656 |
| 655 | 20240513 | 091200 | 1322553950 | 34650 | 34700 | 34800 | 34550 | 3904 |
| 656 | 20240513 | 091100 | 1187390850 | 34700 | 34550 | 34700 | 34550 | 2019 |
| 657 | 20240513 | 091000 | 1117587300 | 34550 | 34800 | 34800 | 34500 | 8060 |
| 658 | 20240513 | 090900 | 838882650 | 34800 | 35000 | 35000 | 34800 | 1084 |
| 659 | 20240513 | 090800 | 801105300 | 35050 | 35150 | 35150 | 34900 | 427 |
| 660 | 20240513 | 090700 | 786196800 | 35000 | 35000 | 35150 | 34950 | 1436 |
| 661 | 20240513 | 090600 | 735928300 | 35050 | 35000 | 35050 | 34950 | 416 |
| 662 | 20240513 | 090500 | 721371600 | 35000 | 34850 | 35050 | 34850 | 377 |
| 663 | 20240513 | 090400 | 708195100 | 34850 | 34850 | 34950 | 34700 | 1627 |
| 664 | 20240513 | 090300 | 651510150 | 34850 | 34800 | 34850 | 34550 | 7657 |
| 665 | 20240513 | 090200 | 385361750 | 34800 | 34950 | 34950 | 34750 | 3681 |
| 666 | 20240513 | 090100 | 257147100 | 34950 | 34950 | 35100 | 34900 | 2166 |
| 667 | 20240513 | 090000 | 181406500 | 34950 | 35100 | 35150 | 34850 | 5043 |