38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 204500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 7699 |
| 3 | 20240513 | 204400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20240513 | 204300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20240513 | 204200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20240513 | 204100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20240513 | 204000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20240513 | 203900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20240513 | 203800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20240513 | 203700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20240513 | 203600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20240513 | 203500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20240513 | 203400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20240513 | 203300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20240513 | 203200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20240513 | 203100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20240513 | 203000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20240513 | 202900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20240513 | 202800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20240513 | 202700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20240513 | 202600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20240513 | 202500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20240513 | 202400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20240513 | 202300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20240513 | 202200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20240513 | 202100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20240513 | 202000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20240513 | 201900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20240513 | 201800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20240513 | 201700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20240513 | 201600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20240513 | 201500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 7699 |
| 33 | 20240513 | 201400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20240513 | 201300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20240513 | 201200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20240513 | 201100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20240513 | 201000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20240513 | 200900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20240513 | 200800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20240513 | 200700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20240513 | 200600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20240513 | 200500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20240513 | 200400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20240513 | 200300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20240513 | 200200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20240513 | 200100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20240513 | 200000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20240513 | 195900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20240513 | 195800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20240513 | 195700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20240513 | 195600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20240513 | 195500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20240513 | 195400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20240513 | 195300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20240513 | 195200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20240513 | 195100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20240513 | 195000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20240513 | 194900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20240513 | 194800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20240513 | 194700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20240513 | 194600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20240513 | 194500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 7699 |
| 63 | 20240513 | 194400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20240513 | 194300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20240513 | 194200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20240513 | 194100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20240513 | 194000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20240513 | 193900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20240513 | 193800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20240513 | 193700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20240513 | 193600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20240513 | 193500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20240513 | 193400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20240513 | 193300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20240513 | 193200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20240513 | 193100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20240513 | 193000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20240513 | 192900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20240513 | 192800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20240513 | 192700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20240513 | 192600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20240513 | 192500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20240513 | 192400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20240513 | 192300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20240513 | 192200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20240513 | 192100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20240513 | 192000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20240513 | 191900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20240513 | 191800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20240513 | 191700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20240513 | 191600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20240513 | 191500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 7699 |
| 93 | 20240513 | 191400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20240513 | 191300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20240513 | 191200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20240513 | 191100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20240513 | 191000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20240513 | 190900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20240513 | 190800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20240513 | 190700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20240513 | 190600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20240513 | 190500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20240513 | 190400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20240513 | 190300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20240513 | 190200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20240513 | 190100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20240513 | 190000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20240513 | 185900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20240513 | 185800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20240513 | 185700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20240513 | 185600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20240513 | 185500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20240513 | 185400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20240513 | 185300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20240513 | 185200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20240513 | 185100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20240513 | 185000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20240513 | 184900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20240513 | 184800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20240513 | 184700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20240513 | 184600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20240513 | 184500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 7699 |
| 123 | 20240513 | 184400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20240513 | 184300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20240513 | 184200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20240513 | 184100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20240513 | 184000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20240513 | 183900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20240513 | 183800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20240513 | 183700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20240513 | 183600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20240513 | 183500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20240513 | 183400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20240513 | 183300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20240513 | 183200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20240513 | 183100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20240513 | 183000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20240513 | 182900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20240513 | 182800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20240513 | 182700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20240513 | 182600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20240513 | 182500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20240513 | 182400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20240513 | 182300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20240513 | 182200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20240513 | 182100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20240513 | 182000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20240513 | 181900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20240513 | 181800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20240513 | 181700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20240513 | 181600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20240513 | 181500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 7699 |
| 153 | 20240513 | 181400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20240513 | 181300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20240513 | 181200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20240513 | 181100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20240513 | 181000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20240513 | 180900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20240513 | 180800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20240513 | 180700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20240513 | 180600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20240513 | 180500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20240513 | 180400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20240513 | 180300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20240513 | 180200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20240513 | 180100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20240513 | 180000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20240513 | 175900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20240513 | 175800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20240513 | 175700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20240513 | 175600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20240513 | 175500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20240513 | 175400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20240513 | 175300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20240513 | 175200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20240513 | 175100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20240513 | 175000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20240513 | 174900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20240513 | 174800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20240513 | 174700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20240513 | 174600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20240513 | 174500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 7699 |
| 183 | 20240513 | 174400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20240513 | 174300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20240513 | 174200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20240513 | 174100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20240513 | 174000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20240513 | 173900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20240513 | 173800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20240513 | 173700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20240513 | 173600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20240513 | 173500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20240513 | 173400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20240513 | 173300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20240513 | 173200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20240513 | 173100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20240513 | 173000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20240513 | 172900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20240513 | 172800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20240513 | 172700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20240513 | 172600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20240513 | 172500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20240513 | 172400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20240513 | 172300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20240513 | 172200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20240513 | 172100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20240513 | 172000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20240513 | 171900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20240513 | 171800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20240513 | 171700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20240513 | 171600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20240513 | 171500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 7699 |
| 213 | 20240513 | 171400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20240513 | 171300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20240513 | 171200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20240513 | 171100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20240513 | 171000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20240513 | 170900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20240513 | 170800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20240513 | 170700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20240513 | 170600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20240513 | 170500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20240513 | 170400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20240513 | 170300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20240513 | 170200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20240513 | 170100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20240513 | 170000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20240513 | 165900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20240513 | 165800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20240513 | 165700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20240513 | 165600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20240513 | 165500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20240513 | 165400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20240513 | 165300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20240513 | 165200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20240513 | 165100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20240513 | 165000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20240513 | 164900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20240513 | 164800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20240513 | 164700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20240513 | 164600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20240513 | 164500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 7699 |
| 243 | 20240513 | 164400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20240513 | 164300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20240513 | 164200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20240513 | 164100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20240513 | 164000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20240513 | 163900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20240513 | 163800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20240513 | 163700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20240513 | 163600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20240513 | 163500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20240513 | 163400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20240513 | 163300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20240513 | 163200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20240513 | 163100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20240513 | 163000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 258 | 20240513 | 162900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 259 | 20240513 | 162800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 260 | 20240513 | 162700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 261 | 20240513 | 162600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 262 | 20240513 | 162500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 263 | 20240513 | 162400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 264 | 20240513 | 162300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20240513 | 162200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20240513 | 162100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20240513 | 162000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20240513 | 161900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20240513 | 161800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20240513 | 161700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20240513 | 161600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20240513 | 161500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 7699 |
| 273 | 20240513 | 161400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 274 | 20240513 | 161300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 275 | 20240513 | 161200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 276 | 20240513 | 161100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 277 | 20240513 | 161000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 278 | 20240513 | 160900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 279 | 20240513 | 160800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 280 | 20240513 | 160700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 281 | 20240513 | 160600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 282 | 20240513 | 160500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 283 | 20240513 | 160400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 284 | 20240513 | 160300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 285 | 20240513 | 160200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 286 | 20240513 | 160100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 287 | 20240513 | 160000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 288 | 20240513 | 155900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 289 | 20240513 | 155800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 290 | 20240513 | 155700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 291 | 20240513 | 155600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 292 | 20240513 | 155500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 293 | 20240513 | 155400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 294 | 20240513 | 155300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 295 | 20240513 | 155200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 296 | 20240513 | 155100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 297 | 20240513 | 155000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 298 | 20240513 | 154900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 299 | 20240513 | 154800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 300 | 20240513 | 154700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 301 | 20240513 | 154600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 302 | 20240513 | 154500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 7699 |
| 303 | 20240513 | 154400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 304 | 20240513 | 154300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 305 | 20240513 | 154200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 306 | 20240513 | 154100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 307 | 20240513 | 154000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 308 | 20240513 | 153900 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 309 | 20240513 | 153800 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 310 | 20240513 | 153700 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 311 | 20240513 | 153600 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 312 | 20240513 | 153500 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 313 | 20240513 | 153400 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 314 | 20240513 | 153300 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 315 | 20240513 | 153200 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 316 | 20240513 | 153100 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 317 | 20240513 | 153000 | 37153215600 | 44200 | 44200 | 44200 | 44200 | 7699 |
| 318 | 20240513 | 152900 | 36812919800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 319 | 20240513 | 152800 | 36812919800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 320 | 20240513 | 152700 | 36812919800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 321 | 20240513 | 152600 | 36812919800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 322 | 20240513 | 152500 | 36812919800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 323 | 20240513 | 152400 | 36812919800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 324 | 20240513 | 152300 | 36812919800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 325 | 20240513 | 152200 | 36812919800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 326 | 20240513 | 152100 | 36812919800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 327 | 20240513 | 152000 | 36812919800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 328 | 20240513 | 151900 | 36812919800 | 44350 | 44350 | 44500 | 44350 | 1588 |
| 329 | 20240513 | 151800 | 36742369600 | 44350 | 44450 | 44500 | 44350 | 745 |
| 330 | 20240513 | 151700 | 36709283150 | 44450 | 44500 | 44500 | 44450 | 645 |
| 331 | 20240513 | 151600 | 36680592950 | 44450 | 44450 | 44500 | 44450 | 617 |
| 332 | 20240513 | 151500 | 36653145850 | 44450 | 44450 | 44500 | 44400 | 458 |
| 333 | 20240513 | 151400 | 36632781100 | 44450 | 44500 | 44500 | 44400 | 679 |
| 334 | 20240513 | 151300 | 36602589250 | 44450 | 44450 | 44500 | 44400 | 439 |
| 335 | 20240513 | 151200 | 36583067900 | 44450 | 44350 | 44550 | 44300 | 563 |
| 336 | 20240513 | 151100 | 36558046050 | 44350 | 44300 | 44450 | 44200 | 3022 |
| 337 | 20240513 | 151000 | 36424054950 | 44400 | 44200 | 44400 | 44150 | 3506 |
| 338 | 20240513 | 150900 | 36269004450 | 44150 | 44150 | 44250 | 44100 | 723 |
| 339 | 20240513 | 150800 | 36237061300 | 44150 | 44250 | 44250 | 44100 | 1489 |
| 340 | 20240513 | 150700 | 36171329050 | 44200 | 44200 | 44250 | 44200 | 684 |
| 341 | 20240513 | 150600 | 36141079300 | 44200 | 44200 | 44250 | 44150 | 577 |
| 342 | 20240513 | 150500 | 36115577050 | 44150 | 44200 | 44300 | 44150 | 1792 |
| 343 | 20240513 | 150400 | 36036338050 | 44200 | 44200 | 44250 | 44200 | 1188 |
| 344 | 20240513 | 150300 | 35983814150 | 44200 | 44200 | 44250 | 44200 | 841 |
| 345 | 20240513 | 150200 | 35946629200 | 44200 | 44250 | 44300 | 44200 | 3044 |
| 346 | 20240513 | 150100 | 35811899350 | 44200 | 44300 | 44300 | 44200 | 1102 |
| 347 | 20240513 | 150000 | 35763149550 | 44250 | 44350 | 44350 | 44250 | 2134 |
| 348 | 20240513 | 145900 | 35668594400 | 44300 | 44350 | 44350 | 44300 | 563 |
| 349 | 20240513 | 145800 | 35643634750 | 44300 | 44450 | 44500 | 44300 | 1244 |
| 350 | 20240513 | 145700 | 35588447800 | 44400 | 44500 | 44550 | 44400 | 843 |
| 351 | 20240513 | 145600 | 35550970250 | 44500 | 44500 | 44550 | 44450 | 733 |
| 352 | 20240513 | 145500 | 35518345400 | 44500 | 44500 | 44550 | 44500 | 605 |
| 353 | 20240513 | 145400 | 35491401800 | 44500 | 44550 | 44600 | 44500 | 597 |
| 354 | 20240513 | 145300 | 35464793100 | 44550 | 44600 | 44600 | 44500 | 946 |
| 355 | 20240513 | 145200 | 35422638850 | 44550 | 44550 | 44600 | 44550 | 556 |
| 356 | 20240513 | 145100 | 35397849900 | 44550 | 44600 | 44650 | 44500 | 1071 |
| 357 | 20240513 | 145000 | 35350090850 | 44600 | 44550 | 44650 | 44500 | 1295 |
| 358 | 20240513 | 144900 | 35292365100 | 44550 | 44550 | 44650 | 44550 | 691 |
| 359 | 20240513 | 144800 | 35261547550 | 44650 | 44600 | 44650 | 44550 | 633 |
| 360 | 20240513 | 144700 | 35233320750 | 44550 | 44550 | 44650 | 44550 | 577 |
| 361 | 20240513 | 144600 | 35207588550 | 44550 | 44550 | 44650 | 44550 | 629 |
| 362 | 20240513 | 144500 | 35179538100 | 44550 | 44550 | 44600 | 44500 | 830 |
| 363 | 20240513 | 144400 | 35142549500 | 44600 | 44600 | 44600 | 44500 | 914 |
| 364 | 20240513 | 144300 | 35101824350 | 44550 | 44400 | 44650 | 44400 | 2777 |
| 365 | 20240513 | 144200 | 34978279600 | 44450 | 44350 | 44450 | 44300 | 514 |
| 366 | 20240513 | 144100 | 34955458050 | 44350 | 44450 | 44450 | 44300 | 749 |
| 367 | 20240513 | 144000 | 34922213350 | 44400 | 44500 | 44600 | 44400 | 1551 |
| 368 | 20240513 | 143900 | 34853155700 | 44550 | 44500 | 44600 | 44450 | 841 |
| 369 | 20240513 | 143800 | 34815706700 | 44550 | 44500 | 44550 | 44450 | 668 |
| 370 | 20240513 | 143700 | 34785967700 | 44600 | 44550 | 44600 | 44500 | 928 |
| 371 | 20240513 | 143600 | 34744609950 | 44600 | 44500 | 44600 | 44450 | 609 |
| 372 | 20240513 | 143500 | 34717494250 | 44500 | 44500 | 44550 | 44450 | 506 |
| 373 | 20240513 | 143400 | 34694976900 | 44550 | 44450 | 44550 | 44450 | 794 |
| 374 | 20240513 | 143300 | 34659650750 | 44500 | 44400 | 44500 | 44400 | 608 |
| 375 | 20240513 | 143200 | 34632610800 | 44450 | 44450 | 44500 | 44350 | 546 |
| 376 | 20240513 | 143100 | 34608352600 | 44500 | 44400 | 44500 | 44350 | 571 |
| 377 | 20240513 | 143000 | 34582991950 | 44350 | 44300 | 44550 | 44300 | 4305 |
| 378 | 20240513 | 142900 | 34391544400 | 44300 | 44300 | 44400 | 44250 | 1080 |
| 379 | 20240513 | 142800 | 34343653500 | 44250 | 44250 | 44350 | 44200 | 1052 |
| 380 | 20240513 | 142700 | 34297073800 | 44200 | 44150 | 44250 | 44100 | 695 |
| 381 | 20240513 | 142600 | 34266370450 | 44100 | 44150 | 44200 | 44100 | 501 |
| 382 | 20240513 | 142500 | 34244264100 | 44100 | 44150 | 44200 | 44100 | 441 |
| 383 | 20240513 | 142400 | 34224788400 | 44100 | 44150 | 44200 | 44050 | 764 |
| 384 | 20240513 | 142300 | 34191084350 | 44150 | 44150 | 44150 | 44100 | 372 |
| 385 | 20240513 | 142200 | 34174667900 | 44100 | 44200 | 44200 | 44100 | 491 |
| 386 | 20240513 | 142100 | 34152988850 | 44150 | 44200 | 44200 | 44050 | 715 |
| 387 | 20240513 | 142000 | 34121433200 | 44150 | 44150 | 44200 | 44150 | 420 |
| 388 | 20240513 | 141900 | 34102886450 | 44150 | 44150 | 44250 | 44100 | 617 |
| 389 | 20240513 | 141800 | 34075629900 | 44200 | 44200 | 44250 | 44150 | 629 |
| 390 | 20240513 | 141700 | 34047837650 | 44150 | 44150 | 44350 | 44100 | 1478 |
| 391 | 20240513 | 141600 | 33982471750 | 44100 | 44150 | 44150 | 44100 | 336 |
| 392 | 20240513 | 141500 | 33967646450 | 44100 | 44150 | 44200 | 44100 | 626 |
| 393 | 20240513 | 141400 | 33940009800 | 44100 | 44100 | 44200 | 44050 | 617 |
| 394 | 20240513 | 141300 | 33912776650 | 44100 | 44100 | 44150 | 44050 | 562 |
| 395 | 20240513 | 141200 | 33887989800 | 44100 | 44100 | 44150 | 44050 | 413 |
| 396 | 20240513 | 141100 | 33869770450 | 44150 | 44150 | 44200 | 44100 | 514 |
| 397 | 20240513 | 141000 | 33847077150 | 44200 | 44150 | 44200 | 44050 | 376 |
| 398 | 20240513 | 140900 | 33830483600 | 44150 | 44250 | 44250 | 44100 | 564 |
| 399 | 20240513 | 140800 | 33805589750 | 44200 | 44050 | 44200 | 44050 | 390 |
| 400 | 20240513 | 140700 | 33788371800 | 44100 | 44100 | 44150 | 44000 | 501 |
| 401 | 20240513 | 140600 | 33766282350 | 44150 | 44100 | 44150 | 44050 | 557 |
| 402 | 20240513 | 140500 | 33741715200 | 44150 | 44100 | 44150 | 44100 | 399 |
| 403 | 20240513 | 140400 | 33724108350 | 44050 | 44100 | 44150 | 44050 | 513 |
| 404 | 20240513 | 140300 | 33701486050 | 44100 | 44050 | 44150 | 44050 | 484 |
| 405 | 20240513 | 140200 | 33680140450 | 44100 | 43950 | 44100 | 43950 | 599 |
| 406 | 20240513 | 140100 | 33653793450 | 43900 | 44100 | 44150 | 43850 | 3492 |
| 407 | 20240513 | 140000 | 33500185200 | 44100 | 44400 | 44450 | 44100 | 1074 |
| 408 | 20240513 | 135900 | 33452617800 | 44450 | 44400 | 44450 | 44350 | 1141 |
| 409 | 20240513 | 135800 | 33401941300 | 44400 | 44400 | 44500 | 44350 | 1973 |
| 410 | 20240513 | 135700 | 33314276800 | 44400 | 44350 | 44400 | 44150 | 1155 |
| 411 | 20240513 | 135600 | 33263075850 | 44350 | 44150 | 44350 | 43850 | 9086 |
| 412 | 20240513 | 135500 | 32863061200 | 44150 | 44300 | 44400 | 44100 | 2886 |
| 413 | 20240513 | 135400 | 32735318550 | 44300 | 44350 | 44400 | 44200 | 1092 |
| 414 | 20240513 | 135300 | 32686906000 | 44350 | 44400 | 44450 | 44350 | 1377 |
| 415 | 20240513 | 135200 | 32625746350 | 44400 | 44250 | 44400 | 44150 | 2076 |
| 416 | 20240513 | 135100 | 32533656750 | 44250 | 44050 | 44350 | 44050 | 1541 |
| 417 | 20240513 | 135000 | 32465489850 | 44100 | 44000 | 44150 | 44000 | 765 |
| 418 | 20240513 | 134900 | 32431791400 | 44000 | 44000 | 44100 | 44000 | 1817 |
| 419 | 20240513 | 134800 | 32351831000 | 44000 | 44000 | 44050 | 44000 | 599 |
| 420 | 20240513 | 134700 | 32325461950 | 44000 | 44000 | 44050 | 44000 | 548 |
| 421 | 20240513 | 134600 | 32301349500 | 44000 | 44050 | 44100 | 44000 | 335 |
| 422 | 20240513 | 134500 | 32286599300 | 44100 | 44100 | 44100 | 44000 | 397 |
| 423 | 20240513 | 134400 | 32269111500 | 44050 | 43950 | 44100 | 43950 | 1648 |
| 424 | 20240513 | 134300 | 32196599600 | 44000 | 43950 | 44000 | 43950 | 1076 |
| 425 | 20240513 | 134200 | 32149274650 | 43950 | 43900 | 44000 | 43900 | 1139 |
| 426 | 20240513 | 134100 | 32099189100 | 43900 | 43900 | 43950 | 43850 | 652 |
| 427 | 20240513 | 134000 | 32070561850 | 43900 | 43850 | 44050 | 43850 | 886 |
| 428 | 20240513 | 133900 | 32031630600 | 43800 | 43900 | 43950 | 43800 | 552 |
| 429 | 20240513 | 133800 | 32007420050 | 43950 | 43900 | 43950 | 43850 | 473 |
| 430 | 20240513 | 133700 | 31986653850 | 43900 | 43800 | 43900 | 43750 | 664 |
| 431 | 20240513 | 133600 | 31957544250 | 43800 | 43850 | 43900 | 43750 | 392 |
| 432 | 20240513 | 133500 | 31940372050 | 43850 | 43650 | 43850 | 43650 | 1344 |
| 433 | 20240513 | 133400 | 31881486350 | 43700 | 43800 | 43800 | 43400 | 4659 |
| 434 | 20240513 | 133300 | 31679098900 | 43550 | 44000 | 44000 | 43550 | 4730 |
| 435 | 20240513 | 133200 | 31472245650 | 44050 | 44000 | 44050 | 44000 | 466 |
| 436 | 20240513 | 133100 | 31451741050 | 44000 | 43950 | 44100 | 43950 | 808 |
| 437 | 20240513 | 133000 | 31416177800 | 43950 | 43950 | 44000 | 43850 | 864 |
| 438 | 20240513 | 132900 | 31378194500 | 43950 | 43800 | 44050 | 43750 | 5697 |
| 439 | 20240513 | 132800 | 31127584650 | 43800 | 43750 | 43900 | 43700 | 799 |
| 440 | 20240513 | 132700 | 31092609550 | 43750 | 43850 | 43950 | 43750 | 280 |
| 441 | 20240513 | 132600 | 31080340500 | 43850 | 43850 | 43850 | 43700 | 595 |
| 442 | 20240513 | 132500 | 31054288950 | 43800 | 43900 | 43950 | 43750 | 591 |
| 443 | 20240513 | 132400 | 31028367650 | 43900 | 44000 | 44050 | 43900 | 558 |
| 444 | 20240513 | 132300 | 31003816350 | 44000 | 43950 | 44150 | 43900 | 1047 |
| 445 | 20240513 | 132200 | 30957773250 | 44000 | 44000 | 44050 | 43950 | 841 |
| 446 | 20240513 | 132100 | 30920778500 | 43950 | 43900 | 44050 | 43900 | 406 |
| 447 | 20240513 | 132000 | 30902942650 | 43900 | 43850 | 43900 | 43700 | 645 |
| 448 | 20240513 | 131900 | 30874669300 | 43850 | 43900 | 44000 | 43800 | 624 |
| 449 | 20240513 | 131800 | 30847275650 | 43900 | 43750 | 44000 | 43750 | 772 |
| 450 | 20240513 | 131700 | 30813432600 | 43750 | 43750 | 43850 | 43750 | 761 |
| 451 | 20240513 | 131600 | 30780093850 | 43700 | 43900 | 44000 | 43650 | 3717 |
| 452 | 20240513 | 131500 | 30617168450 | 44000 | 43900 | 44100 | 43850 | 1138 |
| 453 | 20240513 | 131400 | 30567142450 | 43900 | 44050 | 44100 | 43900 | 2181 |
| 454 | 20240513 | 131300 | 30471216200 | 44100 | 43550 | 44100 | 43550 | 786 |
| 455 | 20240513 | 131200 | 30436770400 | 43550 | 43250 | 43600 | 43050 | 5496 |
| 456 | 20240513 | 131100 | 30199060450 | 43050 | 43750 | 43750 | 43000 | 6604 |
| 457 | 20240513 | 131000 | 29913424300 | 43750 | 43900 | 43950 | 43700 | 3315 |
| 458 | 20240513 | 130900 | 29768125500 | 43950 | 44000 | 44000 | 43900 | 2407 |
| 459 | 20240513 | 130800 | 29662274500 | 44050 | 44000 | 44100 | 44000 | 482 |
| 460 | 20240513 | 130700 | 29641048650 | 44000 | 44200 | 44200 | 44000 | 3464 |
| 461 | 20240513 | 130600 | 29488211900 | 44150 | 44500 | 44550 | 44150 | 14391 |
| 462 | 20240513 | 130500 | 28848242650 | 44500 | 44500 | 44550 | 44500 | 1001 |
| 463 | 20240513 | 130400 | 28803693100 | 44500 | 44600 | 44600 | 44500 | 9410 |
| 464 | 20240513 | 130300 | 28384909200 | 44600 | 44650 | 44650 | 44550 | 360 |
| 465 | 20240513 | 130200 | 28368868400 | 44650 | 44650 | 44650 | 44600 | 206 |
| 466 | 20240513 | 130100 | 28359679300 | 44650 | 44650 | 44700 | 44600 | 887 |
| 467 | 20240513 | 130000 | 28320074550 | 44650 | 44700 | 44750 | 44650 | 454 |
| 468 | 20240513 | 125900 | 28299800550 | 44700 | 44700 | 44850 | 44700 | 303 |
| 469 | 20240513 | 125800 | 28286250800 | 44800 | 44750 | 44800 | 44750 | 1032 |
| 470 | 20240513 | 125700 | 28240058950 | 44800 | 44800 | 44850 | 44750 | 312 |
| 471 | 20240513 | 125600 | 28226079500 | 44800 | 44750 | 44950 | 44750 | 473 |
| 472 | 20240513 | 125500 | 28204890150 | 44800 | 44650 | 44800 | 44600 | 491 |
| 473 | 20240513 | 125400 | 28182929650 | 44600 | 44700 | 44700 | 44550 | 1473 |
| 474 | 20240513 | 125300 | 28117221350 | 44650 | 44650 | 44700 | 44650 | 180 |
| 475 | 20240513 | 125200 | 28109183650 | 44650 | 44650 | 44700 | 44650 | 91 |
| 476 | 20240513 | 125100 | 28105119050 | 44650 | 44750 | 44750 | 44650 | 714 |
| 477 | 20240513 | 125000 | 28073189950 | 44750 | 44750 | 44800 | 44750 | 269 |
| 478 | 20240513 | 124900 | 28061151500 | 44800 | 44800 | 44800 | 44750 | 182 |
| 479 | 20240513 | 124800 | 28053004700 | 44800 | 44900 | 44950 | 44800 | 1600 |
| 480 | 20240513 | 124700 | 27981226100 | 45000 | 44950 | 45000 | 44950 | 201 |
| 481 | 20240513 | 124600 | 27972190700 | 44950 | 44900 | 45150 | 44900 | 269 |
| 482 | 20240513 | 124500 | 27960095050 | 44900 | 44900 | 44950 | 44900 | 299 |
| 483 | 20240513 | 124400 | 27946664050 | 44950 | 44950 | 44950 | 44900 | 162 |
| 484 | 20240513 | 124300 | 27939386650 | 44900 | 44950 | 44950 | 44900 | 644 |
| 485 | 20240513 | 124200 | 27910446200 | 44950 | 44950 | 45000 | 44950 | 219 |
| 486 | 20240513 | 124100 | 27900600950 | 45000 | 45050 | 45150 | 44950 | 533 |
| 487 | 20240513 | 124000 | 27876612050 | 45100 | 45250 | 45300 | 45050 | 2745 |
| 488 | 20240513 | 123900 | 27752628000 | 45250 | 45250 | 45300 | 45250 | 592 |
| 489 | 20240513 | 123800 | 27725833550 | 45300 | 45250 | 45300 | 45200 | 250 |
| 490 | 20240513 | 123700 | 27714521150 | 45200 | 45200 | 45250 | 45200 | 263 |
| 491 | 20240513 | 123600 | 27702629950 | 45200 | 45200 | 45250 | 45200 | 274 |
| 492 | 20240513 | 123500 | 27690237900 | 45250 | 45250 | 45250 | 45200 | 322 |
| 493 | 20240513 | 123400 | 27675673850 | 45200 | 45250 | 45250 | 45200 | 245 |
| 494 | 20240513 | 123300 | 27664593100 | 45200 | 45250 | 45250 | 45200 | 1341 |
| 495 | 20240513 | 123200 | 27603922650 | 45250 | 45250 | 45250 | 45200 | 233 |
| 496 | 20240513 | 123100 | 27593386000 | 45200 | 45150 | 45250 | 45150 | 274 |
| 497 | 20240513 | 123000 | 27581003050 | 45150 | 45100 | 45300 | 45100 | 2293 |
| 498 | 20240513 | 122900 | 27477254700 | 45100 | 45100 | 45150 | 45050 | 484 |
| 499 | 20240513 | 122800 | 27455415050 | 45050 | 45100 | 45150 | 45050 | 296 |
| 500 | 20240513 | 122700 | 27442066700 | 45150 | 45150 | 45200 | 45100 | 398 |
| 501 | 20240513 | 122600 | 27424097050 | 45150 | 45150 | 45200 | 45150 | 294 |
| 502 | 20240513 | 122500 | 27410813350 | 45150 | 45050 | 45200 | 45050 | 889 |
| 503 | 20240513 | 122400 | 27370698750 | 45100 | 45100 | 45150 | 45000 | 461 |
| 504 | 20240513 | 122300 | 27349922300 | 45100 | 45100 | 45150 | 45100 | 310 |
| 505 | 20240513 | 122200 | 27335940350 | 45150 | 45100 | 45150 | 45100 | 553 |
| 506 | 20240513 | 122100 | 27310998800 | 45100 | 45100 | 45150 | 45100 | 347 |
| 507 | 20240513 | 122000 | 27295348700 | 45150 | 45150 | 45150 | 45050 | 244 |
| 508 | 20240513 | 121900 | 27284338800 | 45150 | 45050 | 45150 | 45000 | 550 |
| 509 | 20240513 | 121800 | 27259556950 | 45100 | 45150 | 45150 | 45100 | 332 |
| 510 | 20240513 | 121700 | 27244583000 | 45150 | 45100 | 45150 | 45050 | 473 |
| 511 | 20240513 | 121600 | 27223252450 | 45050 | 44950 | 45150 | 44950 | 865 |
| 512 | 20240513 | 121500 | 27184308550 | 45000 | 45000 | 45000 | 44950 | 134 |
| 513 | 20240513 | 121400 | 27178283900 | 44950 | 44950 | 44950 | 44900 | 449 |
| 514 | 20240513 | 121300 | 27158108350 | 44900 | 44950 | 44950 | 44900 | 114 |
| 515 | 20240513 | 121200 | 27152988100 | 44900 | 44950 | 44950 | 44900 | 148 |
| 516 | 20240513 | 121100 | 27146341300 | 44900 | 45000 | 45000 | 44900 | 396 |
| 517 | 20240513 | 121000 | 27128549650 | 45000 | 45000 | 45000 | 44950 | 352 |
| 518 | 20240513 | 120900 | 27112725400 | 45000 | 44950 | 45050 | 44950 | 894 |
| 519 | 20240513 | 120800 | 27072495700 | 45000 | 44900 | 45000 | 44900 | 288 |
| 520 | 20240513 | 120700 | 27059549550 | 44900 | 44850 | 44950 | 44850 | 520 |
| 521 | 20240513 | 120600 | 27036211600 | 44850 | 44800 | 44850 | 44800 | 134 |
| 522 | 20240513 | 120500 | 27030206100 | 44850 | 44900 | 44950 | 44800 | 534 |
| 523 | 20240513 | 120400 | 27006259950 | 44850 | 44900 | 44950 | 44850 | 291 |
| 524 | 20240513 | 120300 | 26993187450 | 44900 | 44900 | 44950 | 44850 | 664 |
| 525 | 20240513 | 120200 | 26963347500 | 44900 | 44850 | 44950 | 44850 | 1500 |
| 526 | 20240513 | 120100 | 26895979050 | 44800 | 44700 | 44850 | 44700 | 460 |
| 527 | 20240513 | 120000 | 26875376700 | 44700 | 44650 | 44800 | 44600 | 776 |
| 528 | 20240513 | 115900 | 26840688300 | 44650 | 44650 | 44650 | 44600 | 514 |
| 529 | 20240513 | 115800 | 26817740200 | 44650 | 44700 | 44700 | 44600 | 493 |
| 530 | 20240513 | 115700 | 26795740150 | 44650 | 44650 | 44700 | 44600 | 191 |
| 531 | 20240513 | 115600 | 26787212250 | 44700 | 44600 | 44700 | 44600 | 260 |
| 532 | 20240513 | 115500 | 26775601650 | 44600 | 44650 | 44700 | 44600 | 559 |
| 533 | 20240513 | 115400 | 26750630050 | 44650 | 44600 | 44700 | 44600 | 392 |
| 534 | 20240513 | 115300 | 26733135550 | 44650 | 44650 | 44700 | 44600 | 375 |
| 535 | 20240513 | 115200 | 26716397350 | 44650 | 44600 | 44650 | 44550 | 376 |
| 536 | 20240513 | 115100 | 26699627000 | 44600 | 44650 | 44650 | 44600 | 182 |
| 537 | 20240513 | 115000 | 26691508750 | 44650 | 44550 | 44650 | 44550 | 414 |
| 538 | 20240513 | 114900 | 26673056150 | 44600 | 44600 | 44650 | 44550 | 154 |
| 539 | 20240513 | 114800 | 26666189700 | 44650 | 44600 | 44650 | 44550 | 301 |
| 540 | 20240513 | 114700 | 26652764900 | 44600 | 44650 | 44700 | 44600 | 1014 |
| 541 | 20240513 | 114600 | 26607503500 | 44700 | 44700 | 44700 | 44650 | 223 |
| 542 | 20240513 | 114500 | 26597546200 | 44700 | 44750 | 44750 | 44650 | 160 |
| 543 | 20240513 | 114400 | 26590393600 | 44750 | 44700 | 44800 | 44700 | 257 |
| 544 | 20240513 | 114300 | 26578885350 | 44700 | 44700 | 44750 | 44650 | 270 |
| 545 | 20240513 | 114200 | 26566814550 | 44650 | 44600 | 44700 | 44600 | 521 |
| 546 | 20240513 | 114100 | 26543553800 | 44650 | 44600 | 44700 | 44600 | 1184 |
| 547 | 20240513 | 114000 | 26490697950 | 44600 | 44600 | 44650 | 44600 | 177 |
| 548 | 20240513 | 113900 | 26482803050 | 44600 | 44600 | 44650 | 44600 | 160 |
| 549 | 20240513 | 113800 | 26475667000 | 44600 | 44550 | 44650 | 44550 | 533 |
| 550 | 20240513 | 113700 | 26451911800 | 44600 | 44550 | 44600 | 44550 | 434 |
| 551 | 20240513 | 113600 | 26432563000 | 44550 | 44550 | 44600 | 44550 | 218 |
| 552 | 20240513 | 113500 | 26422850350 | 44600 | 44550 | 44650 | 44550 | 256 |
| 553 | 20240513 | 113400 | 26411433400 | 44550 | 44600 | 44650 | 44550 | 664 |
| 554 | 20240513 | 113300 | 26381833400 | 44600 | 44600 | 44650 | 44600 | 159 |
| 555 | 20240513 | 113200 | 26374741200 | 44600 | 44550 | 44600 | 44550 | 438 |
| 556 | 20240513 | 113100 | 26355219750 | 44550 | 44650 | 44650 | 44550 | 159 |
| 557 | 20240513 | 113000 | 26348129550 | 44600 | 44650 | 44700 | 44600 | 183 |
| 558 | 20240513 | 112900 | 26339963850 | 44650 | 44700 | 44750 | 44650 | 871 |
| 559 | 20240513 | 112800 | 26301035750 | 44700 | 44700 | 44850 | 44650 | 445 |
| 560 | 20240513 | 112700 | 26281121350 | 44700 | 44650 | 44800 | 44550 | 462 |
| 561 | 20240513 | 112600 | 26260490500 | 44600 | 44600 | 44600 | 44550 | 248 |
| 562 | 20240513 | 112500 | 26249433250 | 44550 | 44500 | 44700 | 44500 | 966 |
| 563 | 20240513 | 112400 | 26206358600 | 44500 | 44500 | 44550 | 44500 | 180 |
| 564 | 20240513 | 112300 | 26198347050 | 44500 | 44550 | 44550 | 44500 | 342 |
| 565 | 20240513 | 112200 | 26183119900 | 44550 | 44550 | 44600 | 44500 | 3164 |
| 566 | 20240513 | 112100 | 26042310000 | 44550 | 44550 | 44600 | 44500 | 363 |
| 567 | 20240513 | 112000 | 26026148150 | 44600 | 44600 | 44600 | 44550 | 299 |
| 568 | 20240513 | 111900 | 26012826100 | 44550 | 44550 | 44600 | 44550 | 222 |
| 569 | 20240513 | 111800 | 26002935700 | 44550 | 44600 | 44600 | 44500 | 871 |
| 570 | 20240513 | 111700 | 25964132950 | 44600 | 44550 | 44600 | 44550 | 1067 |
| 571 | 20240513 | 111600 | 25916594850 | 44550 | 44600 | 44650 | 44550 | 619 |
| 572 | 20240513 | 111500 | 25888987050 | 44600 | 44600 | 44650 | 44600 | 459 |
| 573 | 20240513 | 111400 | 25868503600 | 44650 | 44650 | 44650 | 44600 | 383 |
| 574 | 20240513 | 111300 | 25851419150 | 44600 | 44650 | 44750 | 44600 | 2504 |
| 575 | 20240513 | 111200 | 25739645400 | 44650 | 44600 | 44650 | 44600 | 157 |
| 576 | 20240513 | 111100 | 25732641950 | 44600 | 44600 | 44650 | 44550 | 432 |
| 577 | 20240513 | 111000 | 25713374300 | 44600 | 44650 | 44700 | 44600 | 106 |
| 578 | 20240513 | 110900 | 25708644300 | 44650 | 44650 | 44700 | 44600 | 389 |
| 579 | 20240513 | 110800 | 25691281350 | 44650 | 44700 | 44700 | 44650 | 48 |
| 580 | 20240513 | 110700 | 25689137000 | 44650 | 44650 | 44700 | 44650 | 411 |
| 581 | 20240513 | 110600 | 25670781100 | 44650 | 44600 | 44650 | 44550 | 555 |
| 582 | 20240513 | 110500 | 25646018600 | 44500 | 44550 | 44550 | 44500 | 458 |
| 583 | 20240513 | 110400 | 25625620900 | 44550 | 44550 | 44600 | 44500 | 321 |
| 584 | 20240513 | 110300 | 25611320550 | 44500 | 44650 | 44700 | 44500 | 521 |
| 585 | 20240513 | 110200 | 25588096800 | 44550 | 44500 | 44650 | 44450 | 811 |
| 586 | 20240513 | 110100 | 25551958050 | 44450 | 44500 | 44550 | 44450 | 511 |
| 587 | 20240513 | 110000 | 25529211850 | 44600 | 44450 | 44650 | 44400 | 171 |
| 588 | 20240513 | 105900 | 25521598800 | 44350 | 44650 | 44900 | 44350 | 9818 |
| 589 | 20240513 | 105800 | 25084640850 | 44700 | 44750 | 44750 | 44650 | 327 |
| 590 | 20240513 | 105700 | 25070027300 | 44700 | 44650 | 44700 | 44600 | 776 |
| 591 | 20240513 | 105600 | 25035367800 | 44600 | 44650 | 44700 | 44600 | 592 |
| 592 | 20240513 | 105500 | 25008934650 | 44650 | 44750 | 44750 | 44550 | 1272 |
| 593 | 20240513 | 105400 | 24952202600 | 44800 | 44750 | 44900 | 44750 | 415 |
| 594 | 20240513 | 105300 | 24933608300 | 44750 | 45000 | 45000 | 44750 | 723 |
| 595 | 20240513 | 105200 | 24901104150 | 45100 | 45000 | 45100 | 45000 | 544 |
| 596 | 20240513 | 105100 | 24876599750 | 45000 | 44900 | 45100 | 44900 | 961 |
| 597 | 20240513 | 105000 | 24833345250 | 44900 | 44850 | 44950 | 44800 | 300 |
| 598 | 20240513 | 104900 | 24819870350 | 44800 | 44750 | 44800 | 44600 | 479 |
| 599 | 20240513 | 104800 | 24798429850 | 44600 | 44550 | 44800 | 44550 | 1091 |
| 600 | 20240513 | 104700 | 24749679350 | 44550 | 44700 | 44700 | 44550 | 611 |
| 601 | 20240513 | 104600 | 24722392200 | 44700 | 44600 | 44750 | 44550 | 1356 |
| 602 | 20240513 | 104500 | 24661949350 | 44600 | 44650 | 44800 | 44550 | 946 |
| 603 | 20240513 | 104400 | 24619749200 | 44650 | 44850 | 44900 | 44600 | 1103 |
| 604 | 20240513 | 104300 | 24570457400 | 44850 | 44950 | 44950 | 44800 | 259 |
| 605 | 20240513 | 104200 | 24558822050 | 44950 | 44900 | 45000 | 44900 | 515 |
| 606 | 20240513 | 104100 | 24535668900 | 44850 | 44650 | 44950 | 44650 | 971 |
| 607 | 20240513 | 104000 | 24492168200 | 44700 | 44750 | 44750 | 44650 | 571 |
| 608 | 20240513 | 103900 | 24466638700 | 44700 | 44800 | 44800 | 44700 | 490 |
| 609 | 20240513 | 103800 | 24444724500 | 44800 | 44800 | 44800 | 44700 | 176 |
| 610 | 20240513 | 103700 | 24436843950 | 44800 | 44800 | 44800 | 44700 | 926 |
| 611 | 20240513 | 103600 | 24395397150 | 44750 | 44800 | 44800 | 44750 | 312 |
| 612 | 20240513 | 103500 | 24381433800 | 44700 | 44600 | 44750 | 44500 | 480 |
| 613 | 20240513 | 103400 | 24360014700 | 44600 | 44450 | 44650 | 44450 | 659 |
| 614 | 20240513 | 103300 | 24330669600 | 44450 | 44450 | 44500 | 44450 | 1086 |
| 615 | 20240513 | 103200 | 24282360050 | 44450 | 44450 | 44500 | 44350 | 387 |
| 616 | 20240513 | 103100 | 24265166500 | 44350 | 44400 | 44500 | 44300 | 2936 |
| 617 | 20240513 | 103000 | 24134847150 | 44450 | 44400 | 44500 | 44400 | 540 |
| 618 | 20240513 | 102900 | 24110846700 | 44400 | 44600 | 44600 | 44350 | 2413 |
| 619 | 20240513 | 102800 | 24003489450 | 44650 | 44650 | 44650 | 44600 | 659 |
| 620 | 20240513 | 102700 | 23974091000 | 44600 | 44550 | 44700 | 44550 | 825 |
| 621 | 20240513 | 102600 | 23937273400 | 44550 | 44700 | 44800 | 44450 | 4407 |
| 622 | 20240513 | 102500 | 23740939850 | 44700 | 44600 | 44750 | 44600 | 917 |
| 623 | 20240513 | 102400 | 23699992100 | 44650 | 44600 | 44650 | 44600 | 1138 |
| 624 | 20240513 | 102300 | 23649213350 | 44600 | 44650 | 44700 | 44600 | 607 |
| 625 | 20240513 | 102200 | 23622113300 | 44650 | 44550 | 44700 | 44500 | 1226 |
| 626 | 20240513 | 102100 | 23567452900 | 44500 | 44450 | 44600 | 44250 | 3799 |
| 627 | 20240513 | 102000 | 23399015300 | 44450 | 44850 | 44850 | 44450 | 3369 |
| 628 | 20240513 | 101900 | 23248738200 | 44900 | 44750 | 44900 | 44700 | 1243 |
| 629 | 20240513 | 101800 | 23193087350 | 44750 | 44850 | 45000 | 44700 | 1290 |
| 630 | 20240513 | 101700 | 23135323400 | 44850 | 45100 | 45100 | 44800 | 5374 |
| 631 | 20240513 | 101600 | 22893614000 | 45100 | 45050 | 45100 | 45000 | 809 |
| 632 | 20240513 | 101500 | 22857181400 | 45050 | 45300 | 45300 | 45050 | 2914 |
| 633 | 20240513 | 101400 | 22725573800 | 45350 | 45300 | 45350 | 45200 | 242 |
| 634 | 20240513 | 101300 | 22714618800 | 45300 | 45300 | 45350 | 45300 | 539 |
| 635 | 20240513 | 101200 | 22690197900 | 45300 | 45250 | 45400 | 45200 | 1487 |
| 636 | 20240513 | 101100 | 22622886600 | 45300 | 45300 | 45500 | 45250 | 803 |
| 637 | 20240513 | 101000 | 22586459000 | 45300 | 45200 | 45300 | 45150 | 228 |
| 638 | 20240513 | 100900 | 22576139850 | 45200 | 45350 | 45400 | 45150 | 292 |
| 639 | 20240513 | 100800 | 22562917450 | 45350 | 45500 | 45500 | 45350 | 1815 |
| 640 | 20240513 | 100700 | 22480427550 | 45450 | 45650 | 45700 | 45450 | 3356 |
| 641 | 20240513 | 100600 | 22327604700 | 45700 | 45700 | 45800 | 45450 | 2044 |
| 642 | 20240513 | 100500 | 22234247550 | 45700 | 45350 | 45700 | 45350 | 1035 |
| 643 | 20240513 | 100400 | 22187163000 | 45400 | 45100 | 45500 | 45100 | 1916 |
| 644 | 20240513 | 100300 | 22100268200 | 45250 | 45000 | 45300 | 44650 | 2486 |
| 645 | 20240513 | 100200 | 21988193400 | 45050 | 45100 | 45150 | 45000 | 866 |
| 646 | 20240513 | 100100 | 21949147400 | 45100 | 44650 | 45100 | 44650 | 2202 |
| 647 | 20240513 | 100000 | 21850135700 | 44600 | 44450 | 44950 | 44350 | 5021 |
| 648 | 20240513 | 095900 | 21626491500 | 44400 | 44550 | 44600 | 44400 | 1721 |
| 649 | 20240513 | 095800 | 21549954200 | 44500 | 44650 | 44650 | 44500 | 2111 |
| 650 | 20240513 | 095700 | 21455887700 | 44650 | 45000 | 45050 | 44600 | 3490 |
| 651 | 20240513 | 095600 | 21299365500 | 45000 | 45150 | 45300 | 45000 | 1551 |
| 652 | 20240513 | 095500 | 21229454200 | 45100 | 45000 | 45200 | 44950 | 1554 |
| 653 | 20240513 | 095400 | 21159311100 | 45000 | 44900 | 45100 | 44850 | 1292 |
| 654 | 20240513 | 095300 | 21101198350 | 44800 | 44650 | 44900 | 44650 | 2413 |
| 655 | 20240513 | 095200 | 20993113300 | 44700 | 44650 | 44800 | 44550 | 1170 |
| 656 | 20240513 | 095100 | 20940876050 | 44700 | 44900 | 44900 | 44700 | 1243 |
| 657 | 20240513 | 095000 | 20885201350 | 44900 | 44550 | 45000 | 44550 | 1163 |
| 658 | 20240513 | 094900 | 20833107750 | 44550 | 44650 | 44750 | 44550 | 4115 |
| 659 | 20240513 | 094800 | 20649622600 | 44700 | 44750 | 44900 | 44650 | 2280 |
| 660 | 20240513 | 094700 | 20547602450 | 44900 | 44800 | 44950 | 44700 | 3196 |
| 661 | 20240513 | 094600 | 20404438150 | 44800 | 44800 | 44950 | 44750 | 1504 |
| 662 | 20240513 | 094500 | 20337110300 | 44950 | 45150 | 45200 | 44750 | 3925 |
| 663 | 20240513 | 094400 | 20160749900 | 45150 | 44950 | 45150 | 44900 | 795 |
| 664 | 20240513 | 094300 | 20124950100 | 44900 | 44950 | 45000 | 44800 | 3244 |
| 665 | 20240513 | 094200 | 19979324350 | 45000 | 44950 | 45200 | 44900 | 2659 |
| 666 | 20240513 | 094100 | 19859638100 | 44850 | 45000 | 45000 | 44600 | 2787 |
| 667 | 20240513 | 094000 | 19734968900 | 44900 | 45200 | 45300 | 44900 | 2048 |
| 668 | 20240513 | 093900 | 19642615100 | 45300 | 45200 | 45350 | 44900 | 1259 |
| 669 | 20240513 | 093800 | 19585732300 | 45250 | 45000 | 45450 | 44650 | 3894 |
| 670 | 20240513 | 093700 | 19410762950 | 45100 | 45450 | 45500 | 44950 | 3929 |
| 671 | 20240513 | 093600 | 19233185600 | 45400 | 45400 | 45600 | 45250 | 3308 |
| 672 | 20240513 | 093500 | 19083270750 | 45550 | 45450 | 45600 | 45300 | 4049 |
| 673 | 20240513 | 093400 | 18899450900 | 45450 | 45450 | 45700 | 45350 | 2655 |
| 674 | 20240513 | 093300 | 18778434600 | 45600 | 45700 | 46150 | 45450 | 3453 |
| 675 | 20240513 | 093200 | 18620722250 | 45700 | 45800 | 46200 | 45700 | 2977 |
| 676 | 20240513 | 093100 | 18484019500 | 45800 | 45350 | 45950 | 45300 | 4046 |
| 677 | 20240513 | 093000 | 18299492250 | 45350 | 45250 | 45400 | 45150 | 5617 |
| 678 | 20240513 | 092900 | 18045189000 | 45200 | 45350 | 45450 | 45200 | 2293 |
| 679 | 20240513 | 092800 | 17941363700 | 45450 | 45300 | 45700 | 44950 | 8537 |
| 680 | 20240513 | 092700 | 17554661900 | 45350 | 46500 | 46600 | 45250 | 9048 |
| 681 | 20240513 | 092600 | 17138654450 | 46500 | 46750 | 46750 | 46300 | 6353 |
| 682 | 20240513 | 092500 | 16843174050 | 46750 | 46650 | 46750 | 46600 | 5610 |
| 683 | 20240513 | 092400 | 16581118850 | 46650 | 46600 | 46750 | 46300 | 9481 |
| 684 | 20240513 | 092300 | 16139510750 | 46600 | 46650 | 46650 | 46100 | 8873 |
| 685 | 20240513 | 092200 | 15727587150 | 46650 | 46700 | 46850 | 46300 | 14698 |
| 686 | 20240513 | 092100 | 15043701100 | 46700 | 46800 | 47000 | 46400 | 8048 |
| 687 | 20240513 | 092000 | 14667318450 | 46800 | 46650 | 46950 | 46500 | 4374 |
| 688 | 20240513 | 091900 | 14462968450 | 46600 | 46500 | 46600 | 46300 | 9704 |
| 689 | 20240513 | 091800 | 14012426500 | 46500 | 47050 | 47450 | 46350 | 14821 |
| 690 | 20240513 | 091700 | 13319394500 | 47000 | 46200 | 47000 | 45850 | 11674 |
| 691 | 20240513 | 091600 | 12774933900 | 46400 | 46900 | 47000 | 46100 | 16286 |
| 692 | 20240513 | 091500 | 12017395850 | 46750 | 46200 | 47050 | 46050 | 15834 |
| 693 | 20240513 | 091400 | 11278334450 | 46050 | 46400 | 46400 | 45700 | 7081 |
| 694 | 20240513 | 091300 | 10951710500 | 46400 | 45550 | 46400 | 45550 | 10053 |
| 695 | 20240513 | 091200 | 10488749100 | 45550 | 45800 | 46450 | 45450 | 17425 |
| 696 | 20240513 | 091100 | 9686689150 | 45800 | 45600 | 45800 | 45250 | 11165 |
| 697 | 20240513 | 091000 | 9177923300 | 45550 | 45250 | 45550 | 45000 | 10362 |
| 698 | 20240513 | 090900 | 8709328300 | 45400 | 45500 | 45750 | 45000 | 11171 |
| 699 | 20240513 | 090800 | 8203255150 | 45500 | 44550 | 45950 | 44550 | 16911 |
| 700 | 20240513 | 090700 | 7438040500 | 44600 | 44400 | 44650 | 44000 | 13152 |
| 701 | 20240513 | 090600 | 6854822300 | 44450 | 43950 | 44500 | 43550 | 24887 |
| 702 | 20240513 | 090500 | 5763686800 | 44000 | 43400 | 44000 | 43000 | 11213 |
| 703 | 20240513 | 090400 | 5276303150 | 43400 | 42750 | 43500 | 42650 | 8742 |
| 704 | 20240513 | 090300 | 4899060250 | 42750 | 42450 | 43000 | 42300 | 16791 |
| 705 | 20240513 | 090200 | 4183171050 | 42450 | 43000 | 43150 | 41900 | 37181 |
| 706 | 20240513 | 090100 | 2605663150 | 43150 | 42850 | 43800 | 42250 | 26303 |
| 707 | 20240513 | 090000 | 1476954400 | 42850 | 44850 | 44850 | 42650 | 31982 |