37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 202900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 4600 |
| 3 | 20240513 | 202800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240513 | 202700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240513 | 202600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240513 | 202500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240513 | 202400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240513 | 202300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240513 | 202200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240513 | 202100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240513 | 202000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240513 | 201900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240513 | 201800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240513 | 201700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240513 | 201600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240513 | 201500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240513 | 201400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240513 | 201300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240513 | 201200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240513 | 201100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240513 | 201000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240513 | 200900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240513 | 200800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240513 | 200700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240513 | 200600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240513 | 200500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240513 | 200400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240513 | 200300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240513 | 200200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240513 | 200100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240513 | 200000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240513 | 195900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 4600 |
| 33 | 20240513 | 195800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240513 | 195700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240513 | 195600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240513 | 195500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240513 | 195400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240513 | 195300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240513 | 195200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240513 | 195100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240513 | 195000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240513 | 194900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240513 | 194800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240513 | 194700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240513 | 194600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240513 | 194500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240513 | 194400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240513 | 194300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240513 | 194200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240513 | 194100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240513 | 194000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240513 | 193900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240513 | 193800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240513 | 193700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240513 | 193600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240513 | 193500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240513 | 193400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240513 | 193300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240513 | 193200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240513 | 193100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240513 | 193000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240513 | 192900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 4600 |
| 63 | 20240513 | 192800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240513 | 192700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240513 | 192600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240513 | 192500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240513 | 192400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240513 | 192300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240513 | 192200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240513 | 192100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240513 | 192000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240513 | 191900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240513 | 191800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240513 | 191700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240513 | 191600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240513 | 191500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240513 | 191400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240513 | 191300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240513 | 191200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240513 | 191100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240513 | 191000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240513 | 190900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240513 | 190800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240513 | 190700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240513 | 190600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240513 | 190500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240513 | 190400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240513 | 190300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240513 | 190200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240513 | 190100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240513 | 190000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240513 | 185900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 4600 |
| 93 | 20240513 | 185800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240513 | 185700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240513 | 185600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240513 | 185500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240513 | 185400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240513 | 185300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240513 | 185200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240513 | 185100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240513 | 185000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240513 | 184900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240513 | 184800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240513 | 184700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240513 | 184600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240513 | 184500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240513 | 184400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240513 | 184300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240513 | 184200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240513 | 184100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240513 | 184000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240513 | 183900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240513 | 183800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240513 | 183700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240513 | 183600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240513 | 183500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240513 | 183400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240513 | 183300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240513 | 183200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240513 | 183100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240513 | 183000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240513 | 182900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 4600 |
| 123 | 20240513 | 182800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240513 | 182700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240513 | 182600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240513 | 182500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240513 | 182400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240513 | 182300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240513 | 182200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240513 | 182100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240513 | 182000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240513 | 181900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240513 | 181800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240513 | 181700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240513 | 181600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240513 | 181500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240513 | 181400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240513 | 181300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240513 | 181200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240513 | 181100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240513 | 181000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240513 | 180900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240513 | 180800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240513 | 180700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240513 | 180600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240513 | 180500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240513 | 180400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240513 | 180300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240513 | 180200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240513 | 180100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240513 | 180000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240513 | 175900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 4600 |
| 153 | 20240513 | 175800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240513 | 175700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240513 | 175600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240513 | 175500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240513 | 175400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240513 | 175300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240513 | 175200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240513 | 175100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240513 | 175000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240513 | 174900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240513 | 174800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240513 | 174700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240513 | 174600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240513 | 174500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240513 | 174400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240513 | 174300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240513 | 174200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240513 | 174100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240513 | 174000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240513 | 173900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240513 | 173800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240513 | 173700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240513 | 173600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240513 | 173500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240513 | 173400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240513 | 173300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240513 | 173200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240513 | 173100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240513 | 173000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240513 | 172900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 4600 |
| 183 | 20240513 | 172800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240513 | 172700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240513 | 172600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240513 | 172500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240513 | 172400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240513 | 172300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240513 | 172200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240513 | 172100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240513 | 172000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240513 | 171900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240513 | 171800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240513 | 171700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240513 | 171600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240513 | 171500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240513 | 171400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240513 | 171300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240513 | 171200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240513 | 171100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240513 | 171000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240513 | 170900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240513 | 170800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240513 | 170700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240513 | 170600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240513 | 170500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240513 | 170400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240513 | 170300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240513 | 170200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240513 | 170100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240513 | 170000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240513 | 165900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 4600 |
| 213 | 20240513 | 165800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240513 | 165700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240513 | 165600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240513 | 165500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240513 | 165400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240513 | 165300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240513 | 165200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240513 | 165100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240513 | 165000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240513 | 164900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240513 | 164800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240513 | 164700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240513 | 164600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240513 | 164500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240513 | 164400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240513 | 164300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240513 | 164200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240513 | 164100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240513 | 164000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240513 | 163900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240513 | 163800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240513 | 163700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240513 | 163600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240513 | 163500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20240513 | 163400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20240513 | 163300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20240513 | 163200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20240513 | 163100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20240513 | 163000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20240513 | 162900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 4600 |
| 243 | 20240513 | 162800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20240513 | 162700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20240513 | 162600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20240513 | 162500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20240513 | 162400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20240513 | 162300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20240513 | 162200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20240513 | 162100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20240513 | 162000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20240513 | 161900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20240513 | 161800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20240513 | 161700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20240513 | 161600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20240513 | 161500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20240513 | 161400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20240513 | 161300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20240513 | 161200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20240513 | 161100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20240513 | 161000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20240513 | 160900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20240513 | 160800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20240513 | 160700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20240513 | 160600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20240513 | 160500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20240513 | 160400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20240513 | 160300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20240513 | 160200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20240513 | 160100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20240513 | 160000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20240513 | 155900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 4600 |
| 273 | 20240513 | 155800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20240513 | 155700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20240513 | 155600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20240513 | 155500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20240513 | 155400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20240513 | 155300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20240513 | 155200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20240513 | 155100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20240513 | 155000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20240513 | 154900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20240513 | 154800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20240513 | 154700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 285 | 20240513 | 154600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 286 | 20240513 | 154500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 287 | 20240513 | 154400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 288 | 20240513 | 154300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 289 | 20240513 | 154200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 290 | 20240513 | 154100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 291 | 20240513 | 154000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 292 | 20240513 | 153900 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 293 | 20240513 | 153800 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 294 | 20240513 | 153700 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 295 | 20240513 | 153600 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 296 | 20240513 | 153500 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 297 | 20240513 | 153400 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 298 | 20240513 | 153300 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 299 | 20240513 | 153200 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 300 | 20240513 | 153100 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 301 | 20240513 | 153000 | 11082803800 | 48000 | 48000 | 48000 | 48000 | 4600 |
| 302 | 20240513 | 152900 | 10862003800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 303 | 20240513 | 152800 | 10862003800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 304 | 20240513 | 152700 | 10862003800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 305 | 20240513 | 152600 | 10862003800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 306 | 20240513 | 152500 | 10862003800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 307 | 20240513 | 152400 | 10862003800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 308 | 20240513 | 152300 | 10862003800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 309 | 20240513 | 152200 | 10862003800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 310 | 20240513 | 152100 | 10862003800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 311 | 20240513 | 152000 | 10862003800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 312 | 20240513 | 151900 | 10862003800 | 47950 | 48000 | 48000 | 47900 | 469 |
| 313 | 20240513 | 151800 | 10839514750 | 48000 | 48000 | 48000 | 47950 | 143 |
| 314 | 20240513 | 151700 | 10832651300 | 47950 | 47950 | 47950 | 47900 | 138 |
| 315 | 20240513 | 151600 | 10826034250 | 47950 | 47950 | 47950 | 47900 | 63 |
| 316 | 20240513 | 151500 | 10823013450 | 47950 | 47900 | 47950 | 47900 | 171 |
| 317 | 20240513 | 151400 | 10814814050 | 47950 | 47850 | 47950 | 47850 | 45 |
| 318 | 20240513 | 151300 | 10812658050 | 47900 | 47900 | 47950 | 47900 | 167 |
| 319 | 20240513 | 151200 | 10804658700 | 47900 | 47900 | 47900 | 47850 | 39 |
| 320 | 20240513 | 151100 | 10802791650 | 47900 | 47900 | 47900 | 47850 | 71 |
| 321 | 20240513 | 151000 | 10799391000 | 47850 | 47950 | 47950 | 47850 | 605 |
| 322 | 20240513 | 150900 | 10770418650 | 47950 | 48000 | 48000 | 47950 | 168 |
| 323 | 20240513 | 150800 | 10762362050 | 48000 | 47950 | 48000 | 47950 | 118 |
| 324 | 20240513 | 150700 | 10756703900 | 47950 | 48000 | 48000 | 47950 | 221 |
| 325 | 20240513 | 150600 | 10746105900 | 48000 | 47900 | 48000 | 47900 | 141 |
| 326 | 20240513 | 150500 | 10739345400 | 47900 | 47950 | 47950 | 47900 | 130 |
| 327 | 20240513 | 150400 | 10733111950 | 47950 | 47950 | 47950 | 47900 | 43 |
| 328 | 20240513 | 150300 | 10731050200 | 47900 | 47950 | 47950 | 47900 | 36 |
| 329 | 20240513 | 150200 | 10729325750 | 47900 | 47950 | 47950 | 47900 | 2 |
| 330 | 20240513 | 150100 | 10729229900 | 47950 | 48000 | 48000 | 47950 | 224 |
| 331 | 20240513 | 150000 | 10718485100 | 48000 | 47950 | 48000 | 47950 | 166 |
| 332 | 20240513 | 145900 | 10710518750 | 47900 | 47900 | 48000 | 47900 | 168 |
| 333 | 20240513 | 145800 | 10702457600 | 47950 | 47900 | 47950 | 47900 | 40 |
| 334 | 20240513 | 145700 | 10700541100 | 47900 | 47950 | 48000 | 47900 | 30 |
| 335 | 20240513 | 145600 | 10699102850 | 47950 | 47850 | 47950 | 47850 | 549 |
| 336 | 20240513 | 145500 | 10672825500 | 47850 | 47900 | 47900 | 47850 | 113 |
| 337 | 20240513 | 145400 | 10667413250 | 47900 | 47850 | 47900 | 47850 | 207 |
| 338 | 20240513 | 145300 | 10657499150 | 47900 | 47900 | 47900 | 47850 | 238 |
| 339 | 20240513 | 145200 | 10646099300 | 47850 | 47950 | 47950 | 47850 | 665 |
| 340 | 20240513 | 145100 | 10614246100 | 47900 | 48050 | 48050 | 47900 | 534 |
| 341 | 20240513 | 145000 | 10588640900 | 48000 | 48000 | 48050 | 47950 | 212 |
| 342 | 20240513 | 144900 | 10578463750 | 48050 | 48050 | 48050 | 47950 | 28 |
| 343 | 20240513 | 144800 | 10577119050 | 48050 | 48000 | 48050 | 47950 | 59 |
| 344 | 20240513 | 144700 | 10574287150 | 48000 | 48000 | 48000 | 47950 | 147 |
| 345 | 20240513 | 144600 | 10567233050 | 47950 | 48000 | 48000 | 47950 | 127 |
| 346 | 20240513 | 144500 | 10561142200 | 48000 | 48000 | 48000 | 47950 | 99 |
| 347 | 20240513 | 144400 | 10556390600 | 48000 | 47900 | 48000 | 47900 | 62 |
| 348 | 20240513 | 144300 | 10553415400 | 48000 | 48000 | 48000 | 47900 | 15 |
| 349 | 20240513 | 144200 | 10552696700 | 47950 | 48000 | 48100 | 47950 | 515 |
| 350 | 20240513 | 144100 | 10527964850 | 48100 | 48000 | 48100 | 48000 | 65 |
| 351 | 20240513 | 144000 | 10524839250 | 48100 | 47950 | 48100 | 47950 | 148 |
| 352 | 20240513 | 143900 | 10517725450 | 48000 | 48050 | 48050 | 48000 | 374 |
| 353 | 20240513 | 143800 | 10499768050 | 48050 | 48000 | 48050 | 48000 | 65 |
| 354 | 20240513 | 143700 | 10496646200 | 47950 | 48000 | 48000 | 47950 | 41 |
| 355 | 20240513 | 143600 | 10494678600 | 47950 | 48050 | 48050 | 47950 | 46 |
| 356 | 20240513 | 143500 | 10492469000 | 48050 | 48000 | 48050 | 47950 | 83 |
| 357 | 20240513 | 143400 | 10488484600 | 48000 | 47900 | 48000 | 47900 | 110 |
| 358 | 20240513 | 143300 | 10483210100 | 48000 | 47900 | 48000 | 47900 | 11 |
| 359 | 20240513 | 143200 | 10482683100 | 47900 | 47950 | 48000 | 47900 | 54 |
| 360 | 20240513 | 143100 | 10480092050 | 47900 | 48050 | 48050 | 47900 | 327 |
| 361 | 20240513 | 143000 | 10464404900 | 48050 | 48100 | 48100 | 47950 | 202 |
| 362 | 20240513 | 142900 | 10454707200 | 48100 | 48050 | 48100 | 48000 | 157 |
| 363 | 20240513 | 142800 | 10447163650 | 48050 | 48050 | 48050 | 48000 | 122 |
| 364 | 20240513 | 142700 | 10441303900 | 48050 | 48000 | 48050 | 47950 | 96 |
| 365 | 20240513 | 142600 | 10436694650 | 48050 | 48000 | 48050 | 48000 | 110 |
| 366 | 20240513 | 142500 | 10431411100 | 48050 | 48050 | 48050 | 48000 | 82 |
| 367 | 20240513 | 142400 | 10427471400 | 48050 | 47950 | 48050 | 47950 | 131 |
| 368 | 20240513 | 142300 | 10421182000 | 48000 | 48000 | 48000 | 47950 | 48 |
| 369 | 20240513 | 142200 | 10418878400 | 48000 | 48050 | 48100 | 48000 | 338 |
| 370 | 20240513 | 142100 | 10402645050 | 48050 | 48000 | 48050 | 47950 | 139 |
| 371 | 20240513 | 142000 | 10395973750 | 48050 | 48050 | 48050 | 47950 | 59 |
| 372 | 20240513 | 141900 | 10393141600 | 48050 | 47950 | 48050 | 47950 | 147 |
| 373 | 20240513 | 141800 | 10386078950 | 48050 | 48000 | 48050 | 48000 | 123 |
| 374 | 20240513 | 141700 | 10380174450 | 48000 | 48000 | 48050 | 48000 | 54 |
| 375 | 20240513 | 141600 | 10377580200 | 48000 | 48000 | 48050 | 48000 | 85 |
| 376 | 20240513 | 141500 | 10373496900 | 47950 | 48000 | 48000 | 47950 | 96 |
| 377 | 20240513 | 141400 | 10368889700 | 48000 | 48000 | 48050 | 48000 | 23 |
| 378 | 20240513 | 141300 | 10367784950 | 47950 | 48000 | 48000 | 47950 | 110 |
| 379 | 20240513 | 141200 | 10362505350 | 48000 | 48000 | 48050 | 47950 | 252 |
| 380 | 20240513 | 141100 | 10350404900 | 48000 | 48000 | 48000 | 48000 | 37 |
| 381 | 20240513 | 141000 | 10348628900 | 48000 | 48100 | 48100 | 48000 | 104 |
| 382 | 20240513 | 140900 | 10343627300 | 48050 | 48050 | 48050 | 47950 | 324 |
| 383 | 20240513 | 140800 | 10328081700 | 48150 | 48050 | 48150 | 48050 | 153 |
| 384 | 20240513 | 140700 | 10320729300 | 48000 | 48000 | 48000 | 48000 | 7 |
| 385 | 20240513 | 140600 | 10320393300 | 48050 | 47950 | 48050 | 47950 | 101 |
| 386 | 20240513 | 140500 | 10315546300 | 47950 | 47950 | 47950 | 47950 | 55 |
| 387 | 20240513 | 140400 | 10312909050 | 47950 | 48000 | 48050 | 47950 | 128 |
| 388 | 20240513 | 140300 | 10306767400 | 48000 | 47900 | 48000 | 47900 | 273 |
| 389 | 20240513 | 140200 | 10293685000 | 47900 | 47950 | 47950 | 47900 | 309 |
| 390 | 20240513 | 140100 | 10278873650 | 48000 | 48100 | 48100 | 48000 | 262 |
| 391 | 20240513 | 140000 | 10266297000 | 48100 | 48050 | 48100 | 48000 | 95 |
| 392 | 20240513 | 135900 | 10261732700 | 48050 | 47950 | 48050 | 47950 | 33 |
| 393 | 20240513 | 135800 | 10260147950 | 47950 | 48000 | 48000 | 47950 | 49 |
| 394 | 20240513 | 135700 | 10257796000 | 48000 | 48000 | 48050 | 48000 | 118 |
| 395 | 20240513 | 135600 | 10252127850 | 47950 | 48000 | 48000 | 47950 | 97 |
| 396 | 20240513 | 135500 | 10247472200 | 47950 | 48000 | 48000 | 47950 | 48 |
| 397 | 20240513 | 135400 | 10245168800 | 47950 | 48000 | 48000 | 47950 | 409 |
| 398 | 20240513 | 135300 | 10225537650 | 47950 | 47950 | 48000 | 47950 | 155 |
| 399 | 20240513 | 135200 | 10218100400 | 48000 | 47950 | 48000 | 47950 | 75 |
| 400 | 20240513 | 135100 | 10214502000 | 47950 | 48000 | 48000 | 47950 | 41 |
| 401 | 20240513 | 135000 | 10212534950 | 48000 | 47950 | 48000 | 47950 | 75 |
| 402 | 20240513 | 134900 | 10208936000 | 47950 | 47850 | 47950 | 47850 | 156 |
| 403 | 20240513 | 134800 | 10201459450 | 47850 | 47850 | 47850 | 47850 | 8 |
| 404 | 20240513 | 134700 | 10201076650 | 47850 | 47800 | 47850 | 47800 | 114 |
| 405 | 20240513 | 134600 | 10195624300 | 47800 | 47750 | 47800 | 47750 | 132 |
| 406 | 20240513 | 134500 | 10189316950 | 47800 | 47950 | 47950 | 47800 | 700 |
| 407 | 20240513 | 134400 | 10155790900 | 47950 | 48000 | 48000 | 47950 | 73 |
| 408 | 20240513 | 134300 | 10152287750 | 48000 | 48000 | 48000 | 47950 | 127 |
| 409 | 20240513 | 134200 | 10146194150 | 47950 | 47950 | 47950 | 47950 | 27 |
| 410 | 20240513 | 134100 | 10144899500 | 48000 | 47950 | 48000 | 47950 | 107 |
| 411 | 20240513 | 134000 | 10139765100 | 47950 | 47950 | 47950 | 47950 | 190 |
| 412 | 20240513 | 133900 | 10130654600 | 47950 | 48000 | 48000 | 47950 | 69 |
| 413 | 20240513 | 133800 | 10127343900 | 47950 | 47900 | 48000 | 47900 | 91 |
| 414 | 20240513 | 133700 | 10122979800 | 47900 | 47900 | 47950 | 47900 | 20 |
| 415 | 20240513 | 133600 | 10122021750 | 47850 | 47850 | 47900 | 47850 | 19 |
| 416 | 20240513 | 133500 | 10121112500 | 47900 | 47800 | 47950 | 47700 | 1143 |
| 417 | 20240513 | 133400 | 10066504950 | 47800 | 47900 | 47900 | 47800 | 600 |
| 418 | 20240513 | 133300 | 10037792450 | 47900 | 48050 | 48050 | 47900 | 826 |
| 419 | 20240513 | 133200 | 9998181000 | 48050 | 48200 | 48200 | 48050 | 208 |
| 420 | 20240513 | 133100 | 9988178750 | 48150 | 48200 | 48200 | 48150 | 707 |
| 421 | 20240513 | 133000 | 9954132200 | 48150 | 48200 | 48200 | 48150 | 22 |
| 422 | 20240513 | 132900 | 9953072400 | 48200 | 48200 | 48200 | 48150 | 107 |
| 423 | 20240513 | 132800 | 9947915750 | 48200 | 48150 | 48200 | 48100 | 84 |
| 424 | 20240513 | 132700 | 9943870200 | 48150 | 48150 | 48150 | 48150 | 285 |
| 425 | 20240513 | 132600 | 9930147450 | 48150 | 48150 | 48200 | 48150 | 114 |
| 426 | 20240513 | 132500 | 9924658200 | 48200 | 48100 | 48200 | 48100 | 147 |
| 427 | 20240513 | 132400 | 9917577350 | 48150 | 48100 | 48150 | 48050 | 505 |
| 428 | 20240513 | 132300 | 9893266750 | 48100 | 48100 | 48100 | 48050 | 50 |
| 429 | 20240513 | 132200 | 9890862200 | 48100 | 48000 | 48100 | 48000 | 104 |
| 430 | 20240513 | 132100 | 9885862600 | 48000 | 48000 | 48000 | 48000 | 18 |
| 431 | 20240513 | 132000 | 9884998600 | 48000 | 48000 | 48000 | 47950 | 100 |
| 432 | 20240513 | 131900 | 9880198950 | 48000 | 47950 | 48000 | 47950 | 62 |
| 433 | 20240513 | 131800 | 9877223350 | 47950 | 47950 | 47950 | 47950 | 13 |
| 434 | 20240513 | 131700 | 9876600000 | 48000 | 48000 | 48000 | 48000 | 98 |
| 435 | 20240513 | 131600 | 9871896000 | 48050 | 47950 | 48050 | 47950 | 77 |
| 436 | 20240513 | 131500 | 9868198100 | 47900 | 47950 | 47950 | 47900 | 81 |
| 437 | 20240513 | 131400 | 9864314550 | 47950 | 47850 | 47950 | 47850 | 126 |
| 438 | 20240513 | 131300 | 9858285200 | 47850 | 48000 | 48050 | 47850 | 817 |
| 439 | 20240513 | 131200 | 9819141950 | 47950 | 48000 | 48050 | 47950 | 93 |
| 440 | 20240513 | 131100 | 9814678550 | 47950 | 48050 | 48050 | 47950 | 375 |
| 441 | 20240513 | 131000 | 9796667750 | 48050 | 48200 | 48200 | 48050 | 85 |
| 442 | 20240513 | 130900 | 9792579150 | 48150 | 48100 | 48150 | 48100 | 399 |
| 443 | 20240513 | 130800 | 9773385900 | 48100 | 48100 | 48150 | 48100 | 29 |
| 444 | 20240513 | 130700 | 9771990350 | 48100 | 48150 | 48200 | 48100 | 19 |
| 445 | 20240513 | 130600 | 9771075850 | 48200 | 48150 | 48200 | 48100 | 111 |
| 446 | 20240513 | 130500 | 9765730400 | 48150 | 48150 | 48150 | 48150 | 77 |
| 447 | 20240513 | 130400 | 9762022850 | 48150 | 48150 | 48150 | 48150 | 104 |
| 448 | 20240513 | 130300 | 9757015250 | 48150 | 48150 | 48150 | 48100 | 107 |
| 449 | 20240513 | 130200 | 9751864900 | 48150 | 48200 | 48200 | 48150 | 824 |
| 450 | 20240513 | 130100 | 9712185900 | 48150 | 48150 | 48150 | 48150 | 15 |
| 451 | 20240513 | 130000 | 9711463650 | 48200 | 48250 | 48250 | 48150 | 151 |
| 452 | 20240513 | 125900 | 9704185750 | 48250 | 48200 | 48250 | 48150 | 102 |
| 453 | 20240513 | 125800 | 9699267100 | 48150 | 48200 | 48200 | 48150 | 124 |
| 454 | 20240513 | 125700 | 9693290550 | 48250 | 48150 | 48250 | 48150 | 228 |
| 455 | 20240513 | 125600 | 9682297600 | 48200 | 48150 | 48200 | 48150 | 172 |
| 456 | 20240513 | 125500 | 9674014900 | 48150 | 48150 | 48200 | 48150 | 231 |
| 457 | 20240513 | 125400 | 9662888800 | 48150 | 48200 | 48200 | 48150 | 145 |
| 458 | 20240513 | 125300 | 9655900250 | 48150 | 48200 | 48200 | 48150 | 316 |
| 459 | 20240513 | 125200 | 9640674100 | 48200 | 48150 | 48200 | 48150 | 33 |
| 460 | 20240513 | 125100 | 9639084350 | 48150 | 48200 | 48250 | 48150 | 322 |
| 461 | 20240513 | 125000 | 9623566050 | 48200 | 48250 | 48250 | 48200 | 276 |
| 462 | 20240513 | 124900 | 9610257950 | 48250 | 48300 | 48300 | 48250 | 268 |
| 463 | 20240513 | 124800 | 9597325550 | 48300 | 48300 | 48300 | 48300 | 68 |
| 464 | 20240513 | 124700 | 9594041150 | 48300 | 48300 | 48300 | 48250 | 148 |
| 465 | 20240513 | 124600 | 9586893050 | 48300 | 48300 | 48300 | 48250 | 380 |
| 466 | 20240513 | 124500 | 9568540550 | 48300 | 48250 | 48350 | 48250 | 601 |
| 467 | 20240513 | 124400 | 9539509350 | 48300 | 48250 | 48300 | 48250 | 133 |
| 468 | 20240513 | 124300 | 9533087450 | 48250 | 48300 | 48300 | 48250 | 92 |
| 469 | 20240513 | 124200 | 9528643950 | 48300 | 48300 | 48300 | 48300 | 58 |
| 470 | 20240513 | 124100 | 9525842550 | 48250 | 48300 | 48300 | 48250 | 131 |
| 471 | 20240513 | 124000 | 9519516250 | 48300 | 48250 | 48300 | 48250 | 106 |
| 472 | 20240513 | 123900 | 9514396850 | 48250 | 48300 | 48300 | 48250 | 39 |
| 473 | 20240513 | 123800 | 9512513950 | 48300 | 48300 | 48350 | 48300 | 857 |
| 474 | 20240513 | 123700 | 9471118900 | 48300 | 48300 | 48300 | 48300 | 140 |
| 475 | 20240513 | 123600 | 9464356900 | 48300 | 48300 | 48300 | 48300 | 107 |
| 476 | 20240513 | 123500 | 9459188800 | 48300 | 48250 | 48300 | 48250 | 110 |
| 477 | 20240513 | 123400 | 9453878300 | 48250 | 48250 | 48250 | 48250 | 263 |
| 478 | 20240513 | 123300 | 9441188550 | 48250 | 48250 | 48250 | 48250 | 26 |
| 479 | 20240513 | 123200 | 9439934050 | 48250 | 48200 | 48250 | 48200 | 116 |
| 480 | 20240513 | 123100 | 9434341300 | 48250 | 48200 | 48250 | 48200 | 80 |
| 481 | 20240513 | 123000 | 9430485000 | 48200 | 48200 | 48250 | 48200 | 273 |
| 482 | 20240513 | 122900 | 9417326250 | 48250 | 48200 | 48250 | 48150 | 95 |
| 483 | 20240513 | 122800 | 9412746950 | 48200 | 48250 | 48250 | 48200 | 160 |
| 484 | 20240513 | 122700 | 9405033450 | 48250 | 48300 | 48300 | 48250 | 1037 |
| 485 | 20240513 | 122600 | 9354958400 | 48300 | 48250 | 48300 | 48250 | 128 |
| 486 | 20240513 | 122500 | 9348780250 | 48300 | 48300 | 48300 | 48250 | 169 |
| 487 | 20240513 | 122400 | 9340622550 | 48300 | 48300 | 48300 | 48250 | 109 |
| 488 | 20240513 | 122300 | 9335357900 | 48300 | 48250 | 48300 | 48250 | 53 |
| 489 | 20240513 | 122200 | 9332798850 | 48250 | 48250 | 48250 | 48200 | 198 |
| 490 | 20240513 | 122100 | 9323245500 | 48250 | 48250 | 48250 | 48250 | 422 |
| 491 | 20240513 | 122000 | 9302884000 | 48200 | 48250 | 48250 | 48200 | 336 |
| 492 | 20240513 | 121900 | 9286683450 | 48250 | 48250 | 48250 | 48200 | 141 |
| 493 | 20240513 | 121800 | 9279883750 | 48200 | 48250 | 48250 | 48100 | 594 |
| 494 | 20240513 | 121700 | 9251298200 | 48200 | 48200 | 48200 | 48200 | 106 |
| 495 | 20240513 | 121600 | 9246189000 | 48200 | 48250 | 48250 | 48150 | 215 |
| 496 | 20240513 | 121500 | 9235828100 | 48200 | 48250 | 48250 | 48200 | 173 |
| 497 | 20240513 | 121400 | 9227484950 | 48250 | 48250 | 48250 | 48200 | 56 |
| 498 | 20240513 | 121300 | 9224785450 | 48250 | 48250 | 48250 | 48150 | 411 |
| 499 | 20240513 | 121200 | 9204979900 | 48200 | 48200 | 48200 | 48150 | 159 |
| 500 | 20240513 | 121100 | 9197318350 | 48250 | 48250 | 48250 | 48250 | 108 |
| 501 | 20240513 | 121000 | 9192107350 | 48250 | 48250 | 48250 | 48200 | 105 |
| 502 | 20240513 | 120900 | 9187042550 | 48250 | 48300 | 48300 | 48200 | 301 |
| 503 | 20240513 | 120800 | 9172521600 | 48300 | 48250 | 48300 | 48250 | 99 |
| 504 | 20240513 | 120700 | 9167743600 | 48250 | 48200 | 48250 | 48200 | 92 |
| 505 | 20240513 | 120600 | 9163308100 | 48200 | 48200 | 48200 | 48200 | 109 |
| 506 | 20240513 | 120500 | 9158054300 | 48200 | 48150 | 48200 | 48100 | 96 |
| 507 | 20240513 | 120400 | 9153431900 | 48150 | 48150 | 48250 | 48150 | 199 |
| 508 | 20240513 | 120300 | 9143849550 | 48200 | 48200 | 48200 | 48150 | 193 |
| 509 | 20240513 | 120200 | 9134551600 | 48200 | 48200 | 48200 | 48150 | 10 |
| 510 | 20240513 | 120100 | 9134069650 | 48200 | 48250 | 48250 | 48100 | 439 |
| 511 | 20240513 | 120000 | 9112923150 | 48250 | 48250 | 48300 | 48200 | 186 |
| 512 | 20240513 | 115900 | 9103949250 | 48300 | 48250 | 48300 | 48250 | 130 |
| 513 | 20240513 | 115800 | 9097675900 | 48250 | 48300 | 48300 | 48200 | 134 |
| 514 | 20240513 | 115700 | 9091211350 | 48300 | 48300 | 48300 | 48250 | 252 |
| 515 | 20240513 | 115600 | 9079041350 | 48300 | 48300 | 48300 | 48250 | 108 |
| 516 | 20240513 | 115500 | 9073829950 | 48300 | 48250 | 48300 | 48250 | 171 |
| 517 | 20240513 | 115400 | 9065579000 | 48250 | 48200 | 48250 | 48150 | 467 |
| 518 | 20240513 | 115300 | 9043081800 | 48200 | 48200 | 48200 | 48200 | 96 |
| 519 | 20240513 | 115200 | 9038454600 | 48200 | 48200 | 48200 | 48200 | 82 |
| 520 | 20240513 | 115100 | 9034502200 | 48200 | 48150 | 48200 | 48100 | 366 |
| 521 | 20240513 | 115000 | 9016888450 | 48150 | 48100 | 48150 | 48100 | 53 |
| 522 | 20240513 | 114900 | 9014337900 | 48150 | 48100 | 48150 | 48100 | 328 |
| 523 | 20240513 | 114800 | 8998560500 | 48050 | 48050 | 48100 | 48050 | 123 |
| 524 | 20240513 | 114700 | 8992647400 | 48050 | 48000 | 48100 | 48000 | 134 |
| 525 | 20240513 | 114600 | 8986208750 | 48000 | 48200 | 48200 | 48000 | 1620 |
| 526 | 20240513 | 114500 | 8908357650 | 48200 | 48250 | 48250 | 48200 | 186 |
| 527 | 20240513 | 114400 | 8899385200 | 48250 | 48300 | 48350 | 48250 | 244 |
| 528 | 20240513 | 114300 | 8887609000 | 48350 | 48300 | 48350 | 48250 | 103 |
| 529 | 20240513 | 114200 | 8882630700 | 48250 | 48400 | 48400 | 48250 | 162 |
| 530 | 20240513 | 114100 | 8874806450 | 48350 | 48350 | 48350 | 48300 | 469 |
| 531 | 20240513 | 114000 | 8852144250 | 48350 | 48350 | 48350 | 48250 | 255 |
| 532 | 20240513 | 113900 | 8839819650 | 48350 | 48350 | 48400 | 48350 | 14 |
| 533 | 20240513 | 113800 | 8839142600 | 48350 | 48400 | 48400 | 48350 | 471 |
| 534 | 20240513 | 113700 | 8816357050 | 48400 | 48350 | 48400 | 48350 | 179 |
| 535 | 20240513 | 113600 | 8807693700 | 48350 | 48250 | 48400 | 48250 | 477 |
| 536 | 20240513 | 113500 | 8784654050 | 48250 | 48300 | 48300 | 48250 | 100 |
| 537 | 20240513 | 113400 | 8779824150 | 48350 | 48300 | 48350 | 48300 | 699 |
| 538 | 20240513 | 113300 | 8746061350 | 48300 | 48300 | 48300 | 48300 | 79 |
| 539 | 20240513 | 113200 | 8742245650 | 48300 | 48300 | 48300 | 48250 | 206 |
| 540 | 20240513 | 113100 | 8732302100 | 48250 | 48250 | 48300 | 48250 | 5 |
| 541 | 20240513 | 113000 | 8732060700 | 48250 | 48300 | 48350 | 48250 | 275 |
| 542 | 20240513 | 112900 | 8718779900 | 48350 | 48350 | 48400 | 48300 | 140 |
| 543 | 20240513 | 112800 | 8712009100 | 48350 | 48350 | 48400 | 48350 | 249 |
| 544 | 20240513 | 112700 | 8699969800 | 48350 | 48400 | 48400 | 48300 | 138 |
| 545 | 20240513 | 112600 | 8693299400 | 48400 | 48350 | 48400 | 48300 | 293 |
| 546 | 20240513 | 112500 | 8679124500 | 48350 | 48300 | 48350 | 48300 | 142 |
| 547 | 20240513 | 112400 | 8672265450 | 48300 | 48400 | 48400 | 48300 | 187 |
| 548 | 20240513 | 112300 | 8663223100 | 48400 | 48400 | 48400 | 48350 | 122 |
| 549 | 20240513 | 112200 | 8657318850 | 48400 | 48400 | 48400 | 48350 | 153 |
| 550 | 20240513 | 112100 | 8649914400 | 48400 | 48600 | 48600 | 48350 | 1719 |
| 551 | 20240513 | 112000 | 8566730400 | 48600 | 48650 | 48650 | 48550 | 1543 |
| 552 | 20240513 | 111900 | 8491795050 | 48650 | 48550 | 48650 | 48500 | 1233 |
| 553 | 20240513 | 111800 | 8431885450 | 48500 | 48400 | 48550 | 48350 | 2006 |
| 554 | 20240513 | 111700 | 8334671200 | 48400 | 48450 | 48450 | 48400 | 257 |
| 555 | 20240513 | 111600 | 8322224100 | 48450 | 48350 | 48450 | 48350 | 227 |
| 556 | 20240513 | 111500 | 8311233800 | 48400 | 48350 | 48400 | 48300 | 496 |
| 557 | 20240513 | 111400 | 8287260350 | 48350 | 48250 | 48350 | 48250 | 361 |
| 558 | 20240513 | 111300 | 8269824950 | 48250 | 48250 | 48300 | 48250 | 150 |
| 559 | 20240513 | 111200 | 8262580700 | 48300 | 48300 | 48300 | 48200 | 93 |
| 560 | 20240513 | 111100 | 8258092800 | 48350 | 48300 | 48400 | 48200 | 2025 |
| 561 | 20240513 | 111000 | 8160280200 | 48300 | 48250 | 48300 | 48200 | 276 |
| 562 | 20240513 | 110900 | 8146963050 | 48200 | 48150 | 48250 | 48050 | 236 |
| 563 | 20240513 | 110800 | 8135594200 | 48050 | 48100 | 48100 | 48050 | 64 |
| 564 | 20240513 | 110700 | 8132516850 | 48100 | 48100 | 48200 | 48050 | 277 |
| 565 | 20240513 | 110600 | 8119188450 | 48050 | 48250 | 48250 | 48050 | 4442 |
| 566 | 20240513 | 110500 | 7905086950 | 48300 | 48250 | 48300 | 48250 | 151 |
| 567 | 20240513 | 110400 | 7897800100 | 48250 | 48300 | 48300 | 48250 | 94 |
| 568 | 20240513 | 110300 | 7893260500 | 48300 | 48250 | 48300 | 48250 | 89 |
| 569 | 20240513 | 110200 | 7888963950 | 48300 | 48250 | 48300 | 48250 | 34 |
| 570 | 20240513 | 110100 | 7887322400 | 48250 | 48300 | 48300 | 48200 | 121 |
| 571 | 20240513 | 110000 | 7881479600 | 48200 | 48300 | 48300 | 48200 | 118 |
| 572 | 20240513 | 105900 | 7875785550 | 48300 | 48000 | 48300 | 48000 | 1686 |
| 573 | 20240513 | 105800 | 7794487350 | 48100 | 48000 | 48150 | 48000 | 39 |
| 574 | 20240513 | 105700 | 7792613650 | 48050 | 48050 | 48050 | 48000 | 448 |
| 575 | 20240513 | 105600 | 7771091950 | 48150 | 48150 | 48150 | 48050 | 854 |
| 576 | 20240513 | 105500 | 7730050900 | 48150 | 47800 | 48150 | 47700 | 1392 |
| 577 | 20240513 | 105400 | 7663252850 | 47800 | 47900 | 48000 | 47800 | 550 |
| 578 | 20240513 | 105300 | 7636940650 | 47900 | 48050 | 48050 | 47900 | 155 |
| 579 | 20240513 | 105200 | 7629501300 | 48050 | 48200 | 48200 | 48050 | 276 |
| 580 | 20240513 | 105100 | 7616223350 | 48200 | 48150 | 48300 | 48150 | 275 |
| 581 | 20240513 | 105000 | 7602962350 | 48150 | 48050 | 48250 | 48050 | 999 |
| 582 | 20240513 | 104900 | 7554788100 | 48050 | 47750 | 48050 | 47750 | 1261 |
| 583 | 20240513 | 104800 | 7494348950 | 47700 | 47750 | 47750 | 47650 | 965 |
| 584 | 20240513 | 104700 | 7448353000 | 47750 | 47600 | 47750 | 47600 | 331 |
| 585 | 20240513 | 104600 | 7432582900 | 47600 | 47850 | 47850 | 47600 | 3051 |
| 586 | 20240513 | 104500 | 7287071950 | 47850 | 47850 | 48050 | 47800 | 1780 |
| 587 | 20240513 | 104400 | 7201811100 | 47850 | 48050 | 48050 | 47850 | 1345 |
| 588 | 20240513 | 104300 | 7137360600 | 48050 | 48000 | 48100 | 47950 | 260 |
| 589 | 20240513 | 104200 | 7124879900 | 48000 | 48150 | 48150 | 47950 | 1290 |
| 590 | 20240513 | 104100 | 7062914400 | 48200 | 48200 | 48200 | 48150 | 281 |
| 591 | 20240513 | 104000 | 7049383650 | 48200 | 48150 | 48200 | 48150 | 261 |
| 592 | 20240513 | 103900 | 7036815000 | 48200 | 48250 | 48250 | 48200 | 450 |
| 593 | 20240513 | 103800 | 7015121800 | 48250 | 48200 | 48250 | 48200 | 154 |
| 594 | 20240513 | 103700 | 7007697650 | 48250 | 48350 | 48350 | 48150 | 895 |
| 595 | 20240513 | 103600 | 6964543450 | 48350 | 48300 | 48350 | 48300 | 96 |
| 596 | 20240513 | 103500 | 6959902850 | 48350 | 48300 | 48350 | 48250 | 1277 |
| 597 | 20240513 | 103400 | 6898256250 | 48400 | 48350 | 48400 | 48300 | 58 |
| 598 | 20240513 | 103300 | 6895452550 | 48300 | 48300 | 48350 | 48300 | 109 |
| 599 | 20240513 | 103200 | 6890187700 | 48350 | 48350 | 48350 | 48300 | 207 |
| 600 | 20240513 | 103100 | 6880184050 | 48400 | 48350 | 48500 | 48250 | 2305 |
| 601 | 20240513 | 103000 | 6768702800 | 48300 | 48200 | 48300 | 48200 | 831 |
| 602 | 20240513 | 102900 | 6728597650 | 48200 | 48200 | 48250 | 48200 | 313 |
| 603 | 20240513 | 102800 | 6713506500 | 48200 | 48250 | 48250 | 48200 | 68 |
| 604 | 20240513 | 102700 | 6710225700 | 48250 | 48200 | 48250 | 48200 | 821 |
| 605 | 20240513 | 102600 | 6670636050 | 48200 | 48200 | 48250 | 48150 | 376 |
| 606 | 20240513 | 102500 | 6652526200 | 48150 | 48200 | 48200 | 48150 | 104 |
| 607 | 20240513 | 102400 | 6647516550 | 48200 | 48200 | 48250 | 48150 | 550 |
| 608 | 20240513 | 102300 | 6621006400 | 48200 | 48150 | 48200 | 48150 | 50 |
| 609 | 20240513 | 102200 | 6618597100 | 48200 | 48200 | 48200 | 48150 | 54 |
| 610 | 20240513 | 102100 | 6615994350 | 48100 | 48150 | 48200 | 48100 | 820 |
| 611 | 20240513 | 102000 | 6576541200 | 48200 | 48250 | 48250 | 48200 | 1156 |
| 612 | 20240513 | 101900 | 6520803550 | 48300 | 48350 | 48350 | 48300 | 818 |
| 613 | 20240513 | 101800 | 6481291100 | 48350 | 48350 | 48400 | 48350 | 214 |
| 614 | 20240513 | 101700 | 6470943650 | 48400 | 48400 | 48400 | 48350 | 296 |
| 615 | 20240513 | 101600 | 6456627650 | 48400 | 48300 | 48400 | 48250 | 169 |
| 616 | 20240513 | 101500 | 6448463950 | 48300 | 48400 | 48400 | 48300 | 538 |
| 617 | 20240513 | 101400 | 6422469050 | 48350 | 48450 | 48450 | 48350 | 55 |
| 618 | 20240513 | 101300 | 6419805500 | 48450 | 48350 | 48450 | 48350 | 506 |
| 619 | 20240513 | 101200 | 6395318350 | 48300 | 48400 | 48400 | 48300 | 311 |
| 620 | 20240513 | 101100 | 6380276200 | 48450 | 48400 | 48500 | 48350 | 938 |
| 621 | 20240513 | 101000 | 6334856700 | 48400 | 48300 | 48400 | 48300 | 421 |
| 622 | 20240513 | 100900 | 6314510050 | 48300 | 48400 | 48400 | 48300 | 707 |
| 623 | 20240513 | 100800 | 6280335550 | 48350 | 48400 | 48400 | 48350 | 210 |
| 624 | 20240513 | 100700 | 6270172100 | 48400 | 48400 | 48450 | 48400 | 700 |
| 625 | 20240513 | 100600 | 6236273250 | 48400 | 48400 | 48400 | 48350 | 50 |
| 626 | 20240513 | 100500 | 6233855100 | 48400 | 48250 | 48400 | 48250 | 507 |
| 627 | 20240513 | 100400 | 6209348300 | 48350 | 48100 | 48350 | 47950 | 971 |
| 628 | 20240513 | 100300 | 6162586700 | 48100 | 48000 | 48100 | 47950 | 1035 |
| 629 | 20240513 | 100200 | 6112881150 | 48000 | 48100 | 48100 | 48000 | 612 |
| 630 | 20240513 | 100100 | 6083500850 | 48050 | 48050 | 48100 | 48000 | 832 |
| 631 | 20240513 | 100000 | 6043549650 | 48100 | 48300 | 48300 | 48100 | 1320 |
| 632 | 20240513 | 095900 | 5979962250 | 48300 | 48450 | 48500 | 48200 | 1448 |
| 633 | 20240513 | 095800 | 5909898050 | 48450 | 48400 | 48500 | 48400 | 527 |
| 634 | 20240513 | 095700 | 5884355250 | 48450 | 48350 | 48450 | 48200 | 2377 |
| 635 | 20240513 | 095600 | 5769523200 | 48300 | 48400 | 48550 | 48300 | 1162 |
| 636 | 20240513 | 095500 | 5713270700 | 48400 | 48550 | 48600 | 48400 | 682 |
| 637 | 20240513 | 095400 | 5680180800 | 48550 | 48500 | 48550 | 48400 | 951 |
| 638 | 20240513 | 095300 | 5634049200 | 48500 | 48600 | 48600 | 48500 | 373 |
| 639 | 20240513 | 095200 | 5615950550 | 48600 | 48650 | 48650 | 48500 | 577 |
| 640 | 20240513 | 095100 | 5587910700 | 48650 | 48650 | 48650 | 48500 | 652 |
| 641 | 20240513 | 095000 | 5556221500 | 48600 | 48650 | 48650 | 48550 | 643 |
| 642 | 20240513 | 094900 | 5524964750 | 48600 | 48700 | 48800 | 48600 | 3088 |
| 643 | 20240513 | 094800 | 5374406750 | 48700 | 48500 | 48700 | 48400 | 2106 |
| 644 | 20240513 | 094700 | 5272157400 | 48450 | 48600 | 48600 | 48450 | 1072 |
| 645 | 20240513 | 094600 | 5220136150 | 48600 | 48600 | 48650 | 48550 | 685 |
| 646 | 20240513 | 094500 | 5186841350 | 48600 | 48700 | 48700 | 48550 | 1043 |
| 647 | 20240513 | 094400 | 5136136950 | 48700 | 48700 | 48750 | 48650 | 1050 |
| 648 | 20240513 | 094300 | 5085024800 | 48700 | 48550 | 48750 | 48550 | 1832 |
| 649 | 20240513 | 094200 | 4995896500 | 48550 | 48400 | 48600 | 48350 | 1755 |
| 650 | 20240513 | 094100 | 4910819850 | 48400 | 48650 | 48650 | 48400 | 1128 |
| 651 | 20240513 | 094000 | 4856125850 | 48600 | 48600 | 48700 | 48500 | 754 |
| 652 | 20240513 | 093900 | 4819496650 | 48600 | 48600 | 48850 | 48500 | 5684 |
| 653 | 20240513 | 093800 | 4542571700 | 48600 | 48550 | 48650 | 48400 | 1725 |
| 654 | 20240513 | 093700 | 4458886050 | 48550 | 48450 | 48600 | 48150 | 4548 |
| 655 | 20240513 | 093600 | 4238847850 | 48350 | 48450 | 48550 | 48350 | 1588 |
| 656 | 20240513 | 093500 | 4161981900 | 48500 | 48800 | 48900 | 48450 | 4757 |
| 657 | 20240513 | 093400 | 3929894050 | 48800 | 48350 | 48850 | 48350 | 7001 |
| 658 | 20240513 | 093300 | 3589710700 | 48300 | 47900 | 48350 | 47900 | 4311 |
| 659 | 20240513 | 093200 | 3382037800 | 47900 | 48000 | 48000 | 47850 | 699 |
| 660 | 20240513 | 093100 | 3348527350 | 48000 | 48200 | 48250 | 47950 | 2728 |
| 661 | 20240513 | 093000 | 3217418100 | 48150 | 48250 | 48300 | 48150 | 1703 |
| 662 | 20240513 | 092900 | 3135267150 | 48250 | 47900 | 48250 | 47850 | 5498 |
| 663 | 20240513 | 092800 | 2870982600 | 47900 | 47850 | 47900 | 47850 | 1542 |
| 664 | 20240513 | 092700 | 2797161750 | 47850 | 47500 | 47850 | 47500 | 3268 |
| 665 | 20240513 | 092600 | 2641340150 | 47500 | 47450 | 47500 | 47450 | 731 |
| 666 | 20240513 | 092500 | 2606633200 | 47450 | 47300 | 47450 | 47300 | 552 |
| 667 | 20240513 | 092400 | 2580483850 | 47300 | 47300 | 47300 | 47200 | 365 |
| 668 | 20240513 | 092300 | 2563227600 | 47350 | 47150 | 47400 | 47150 | 1118 |
| 669 | 20240513 | 092200 | 2510357000 | 47200 | 47500 | 47500 | 47150 | 1848 |
| 670 | 20240513 | 092100 | 2422875300 | 47500 | 47300 | 47750 | 47200 | 6372 |
| 671 | 20240513 | 092000 | 2120419100 | 47300 | 46900 | 47300 | 46900 | 9535 |
| 672 | 20240513 | 091900 | 1671863000 | 46850 | 46750 | 46950 | 46700 | 6510 |
| 673 | 20240513 | 091800 | 1367049450 | 46750 | 46750 | 46750 | 46700 | 995 |
| 674 | 20240513 | 091700 | 1320560700 | 46750 | 46400 | 46750 | 46400 | 7032 |
| 675 | 20240513 | 091600 | 993120000 | 46450 | 46450 | 46450 | 46400 | 236 |
| 676 | 20240513 | 091500 | 982168200 | 46450 | 46400 | 46450 | 46400 | 250 |
| 677 | 20240513 | 091400 | 970568050 | 46400 | 46300 | 46400 | 46300 | 523 |
| 678 | 20240513 | 091300 | 946323950 | 46350 | 46350 | 46400 | 46300 | 292 |
| 679 | 20240513 | 091200 | 932792400 | 46350 | 46450 | 46450 | 46350 | 346 |
| 680 | 20240513 | 091100 | 916741200 | 46450 | 46400 | 46500 | 46400 | 886 |
| 681 | 20240513 | 091000 | 875587950 | 46400 | 46450 | 46450 | 46400 | 275 |
| 682 | 20240513 | 090900 | 862821750 | 46400 | 46500 | 46500 | 46400 | 688 |
| 683 | 20240513 | 090800 | 830865400 | 46400 | 46350 | 46500 | 46300 | 1594 |
| 684 | 20240513 | 090700 | 756863900 | 46350 | 46500 | 46500 | 46350 | 899 |
| 685 | 20240513 | 090600 | 715132100 | 46500 | 46450 | 46500 | 46350 | 1168 |
| 686 | 20240513 | 090500 | 660923100 | 46450 | 46350 | 46450 | 46300 | 2243 |
| 687 | 20240513 | 090400 | 556857450 | 46300 | 46250 | 46500 | 46250 | 4400 |
| 688 | 20240513 | 090300 | 352886950 | 46250 | 46200 | 46350 | 46150 | 1503 |
| 689 | 20240513 | 090200 | 283404150 | 46150 | 45850 | 46150 | 45850 | 3059 |
| 690 | 20240513 | 090100 | 142602500 | 45850 | 45950 | 46000 | 45850 | 629 |
| 691 | 20240513 | 090000 | 113699650 | 45900 | 45850 | 45950 | 45650 | 2480 |