38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 205000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 7386 |
| 3 | 20240514 | 204900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20240514 | 204800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20240514 | 204700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20240514 | 204600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20240514 | 204500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20240514 | 204400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20240514 | 204300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20240514 | 204200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20240514 | 204100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20240514 | 204000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20240514 | 203900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20240514 | 203800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20240514 | 203700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20240514 | 203600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20240514 | 203500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20240514 | 203400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20240514 | 203300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20240514 | 203200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20240514 | 203100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20240514 | 203000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20240514 | 202900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20240514 | 202800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20240514 | 202700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20240514 | 202600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20240514 | 202500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20240514 | 202400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20240514 | 202300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20240514 | 202200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20240514 | 202100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20240514 | 202000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 7386 |
| 33 | 20240514 | 201900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20240514 | 201800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20240514 | 201700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20240514 | 201600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20240514 | 201500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20240514 | 201400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20240514 | 201300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20240514 | 201200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20240514 | 201100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20240514 | 201000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20240514 | 200900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20240514 | 200800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20240514 | 200700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20240514 | 200600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20240514 | 200500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20240514 | 200400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20240514 | 200300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20240514 | 200200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20240514 | 200100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20240514 | 200000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20240514 | 195900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20240514 | 195800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20240514 | 195700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20240514 | 195600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20240514 | 195500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20240514 | 195400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20240514 | 195300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20240514 | 195200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20240514 | 195100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20240514 | 195000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 7386 |
| 63 | 20240514 | 194900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20240514 | 194800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20240514 | 194700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20240514 | 194600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20240514 | 194500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20240514 | 194400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20240514 | 194300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20240514 | 194200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20240514 | 194100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20240514 | 194000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20240514 | 193900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20240514 | 193800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20240514 | 193700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20240514 | 193600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20240514 | 193500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20240514 | 193400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20240514 | 193300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20240514 | 193200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20240514 | 193100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20240514 | 193000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20240514 | 192900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20240514 | 192800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20240514 | 192700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20240514 | 192600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20240514 | 192500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20240514 | 192400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20240514 | 192300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20240514 | 192200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20240514 | 192100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20240514 | 192000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 7386 |
| 93 | 20240514 | 191900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20240514 | 191800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20240514 | 191700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20240514 | 191600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20240514 | 191500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20240514 | 191400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20240514 | 191300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20240514 | 191200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20240514 | 191100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20240514 | 191000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20240514 | 190900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20240514 | 190800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20240514 | 190700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20240514 | 190600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20240514 | 190500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20240514 | 190400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20240514 | 190300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20240514 | 190200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20240514 | 190100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20240514 | 190000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20240514 | 185900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20240514 | 185800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20240514 | 185700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20240514 | 185600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20240514 | 185500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20240514 | 185400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20240514 | 185300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20240514 | 185200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20240514 | 185100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20240514 | 185000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 7386 |
| 123 | 20240514 | 184900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20240514 | 184800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20240514 | 184700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20240514 | 184600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20240514 | 184500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20240514 | 184400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20240514 | 184300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20240514 | 184200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20240514 | 184100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20240514 | 184000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20240514 | 183900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20240514 | 183800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20240514 | 183700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20240514 | 183600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20240514 | 183500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20240514 | 183400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20240514 | 183300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20240514 | 183200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20240514 | 183100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20240514 | 183000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20240514 | 182900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20240514 | 182800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20240514 | 182700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20240514 | 182600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20240514 | 182500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20240514 | 182400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20240514 | 182300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20240514 | 182200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20240514 | 182100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20240514 | 182000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 7386 |
| 153 | 20240514 | 181900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20240514 | 181800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20240514 | 181700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20240514 | 181600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20240514 | 181500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20240514 | 181400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20240514 | 181300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20240514 | 181200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20240514 | 181100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20240514 | 181000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20240514 | 180900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20240514 | 180800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20240514 | 180700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20240514 | 180600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20240514 | 180500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20240514 | 180400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20240514 | 180300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20240514 | 180200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20240514 | 180100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20240514 | 180000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20240514 | 175900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20240514 | 175800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20240514 | 175700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20240514 | 175600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20240514 | 175500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20240514 | 175400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20240514 | 175300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20240514 | 175200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20240514 | 175100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20240514 | 175000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 7386 |
| 183 | 20240514 | 174900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20240514 | 174800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20240514 | 174700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20240514 | 174600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20240514 | 174500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20240514 | 174400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20240514 | 174300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20240514 | 174200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20240514 | 174100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20240514 | 174000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20240514 | 173900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20240514 | 173800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20240514 | 173700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20240514 | 173600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20240514 | 173500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20240514 | 173400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20240514 | 173300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20240514 | 173200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20240514 | 173100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20240514 | 173000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20240514 | 172900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20240514 | 172800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20240514 | 172700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20240514 | 172600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20240514 | 172500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20240514 | 172400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20240514 | 172300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20240514 | 172200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20240514 | 172100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20240514 | 172000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 7386 |
| 213 | 20240514 | 171900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20240514 | 171800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20240514 | 171700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20240514 | 171600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20240514 | 171500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20240514 | 171400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20240514 | 171300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20240514 | 171200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20240514 | 171100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20240514 | 171000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20240514 | 170900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20240514 | 170800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20240514 | 170700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20240514 | 170600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20240514 | 170500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20240514 | 170400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20240514 | 170300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20240514 | 170200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20240514 | 170100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20240514 | 170000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20240514 | 165900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20240514 | 165800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 235 | 20240514 | 165700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 236 | 20240514 | 165600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 237 | 20240514 | 165500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 238 | 20240514 | 165400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 239 | 20240514 | 165300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 240 | 20240514 | 165200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 241 | 20240514 | 165100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 242 | 20240514 | 165000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 7386 |
| 243 | 20240514 | 164900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 244 | 20240514 | 164800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 245 | 20240514 | 164700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 246 | 20240514 | 164600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 247 | 20240514 | 164500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 248 | 20240514 | 164400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 249 | 20240514 | 164300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 250 | 20240514 | 164200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 251 | 20240514 | 164100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 252 | 20240514 | 164000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 253 | 20240514 | 163900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 254 | 20240514 | 163800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 255 | 20240514 | 163700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 256 | 20240514 | 163600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 257 | 20240514 | 163500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 258 | 20240514 | 163400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 259 | 20240514 | 163300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 260 | 20240514 | 163200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 261 | 20240514 | 163100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 262 | 20240514 | 163000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 263 | 20240514 | 162900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 264 | 20240514 | 162800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 265 | 20240514 | 162700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 266 | 20240514 | 162600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 267 | 20240514 | 162500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 268 | 20240514 | 162400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 269 | 20240514 | 162300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 270 | 20240514 | 162200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 271 | 20240514 | 162100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 272 | 20240514 | 162000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 7386 |
| 273 | 20240514 | 161900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 274 | 20240514 | 161800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 275 | 20240514 | 161700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 276 | 20240514 | 161600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 277 | 20240514 | 161500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 278 | 20240514 | 161400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 279 | 20240514 | 161300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 280 | 20240514 | 161200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 281 | 20240514 | 161100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 282 | 20240514 | 161000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 283 | 20240514 | 160900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 284 | 20240514 | 160800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 285 | 20240514 | 160700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 286 | 20240514 | 160600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 287 | 20240514 | 160500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 288 | 20240514 | 160400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 289 | 20240514 | 160300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 290 | 20240514 | 160200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 291 | 20240514 | 160100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 292 | 20240514 | 160000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 293 | 20240514 | 155900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 294 | 20240514 | 155800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 295 | 20240514 | 155700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 296 | 20240514 | 155600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 297 | 20240514 | 155500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 298 | 20240514 | 155400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 299 | 20240514 | 155300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 300 | 20240514 | 155200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 301 | 20240514 | 155100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 302 | 20240514 | 155000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 7386 |
| 303 | 20240514 | 154900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 304 | 20240514 | 154800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 305 | 20240514 | 154700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 306 | 20240514 | 154600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 307 | 20240514 | 154500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 308 | 20240514 | 154400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 309 | 20240514 | 154300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 310 | 20240514 | 154200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 311 | 20240514 | 154100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 312 | 20240514 | 154000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 313 | 20240514 | 153900 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 314 | 20240514 | 153800 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 315 | 20240514 | 153700 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 316 | 20240514 | 153600 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 317 | 20240514 | 153500 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 318 | 20240514 | 153400 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 319 | 20240514 | 153300 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 320 | 20240514 | 153200 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 321 | 20240514 | 153100 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 322 | 20240514 | 153000 | 21325088800 | 38700 | 38700 | 38700 | 38700 | 7386 |
| 323 | 20240514 | 152900 | 21039250600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 324 | 20240514 | 152800 | 21039250600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 325 | 20240514 | 152700 | 21039250600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 326 | 20240514 | 152600 | 21039250600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 327 | 20240514 | 152500 | 21039250600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 328 | 20240514 | 152400 | 21039250600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 329 | 20240514 | 152300 | 21039250600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 330 | 20240514 | 152200 | 21039250600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 331 | 20240514 | 152100 | 21039250600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 332 | 20240514 | 152000 | 21039250600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 333 | 20240514 | 151900 | 21039250600 | 38700 | 38750 | 38750 | 38650 | 2273 |
| 334 | 20240514 | 151800 | 20951274050 | 38700 | 38800 | 38800 | 38700 | 1030 |
| 335 | 20240514 | 151700 | 20911375050 | 38800 | 38800 | 38800 | 38750 | 2207 |
| 336 | 20240514 | 151600 | 20825771750 | 38800 | 38800 | 38800 | 38750 | 3148 |
| 337 | 20240514 | 151500 | 20703675600 | 38800 | 38800 | 38850 | 38750 | 1501 |
| 338 | 20240514 | 151400 | 20645438050 | 38850 | 38900 | 38900 | 38750 | 3422 |
| 339 | 20240514 | 151300 | 20512585750 | 38900 | 38950 | 38950 | 38800 | 2581 |
| 340 | 20240514 | 151200 | 20412268400 | 38950 | 38900 | 38950 | 38850 | 1135 |
| 341 | 20240514 | 151100 | 20368117050 | 38900 | 38900 | 38900 | 38850 | 3040 |
| 342 | 20240514 | 151000 | 20249961950 | 38900 | 38950 | 38950 | 38850 | 1890 |
| 343 | 20240514 | 150900 | 20176471150 | 38900 | 38950 | 39000 | 38850 | 2455 |
| 344 | 20240514 | 150800 | 20080868800 | 38950 | 38850 | 39000 | 38850 | 4940 |
| 345 | 20240514 | 150700 | 19888407100 | 38850 | 38900 | 38900 | 38850 | 1288 |
| 346 | 20240514 | 150600 | 19838306800 | 38900 | 38950 | 38950 | 38850 | 1179 |
| 347 | 20240514 | 150500 | 19792405500 | 38950 | 38900 | 38950 | 38850 | 1290 |
| 348 | 20240514 | 150400 | 19742195100 | 38900 | 38850 | 38950 | 38800 | 1388 |
| 349 | 20240514 | 150300 | 19688224350 | 38850 | 38800 | 38850 | 38800 | 2502 |
| 350 | 20240514 | 150200 | 19591033100 | 38850 | 38850 | 38900 | 38800 | 1078 |
| 351 | 20240514 | 150100 | 19549156300 | 38850 | 38900 | 38900 | 38800 | 966 |
| 352 | 20240514 | 150000 | 19511605000 | 38900 | 38950 | 38950 | 38850 | 1783 |
| 353 | 20240514 | 145900 | 19442222000 | 38850 | 38850 | 38950 | 38800 | 1141 |
| 354 | 20240514 | 145800 | 19397851450 | 38850 | 38800 | 38900 | 38800 | 1981 |
| 355 | 20240514 | 145700 | 19320820700 | 38800 | 38850 | 38900 | 38800 | 1737 |
| 356 | 20240514 | 145600 | 19253308400 | 38850 | 38800 | 38900 | 38800 | 1154 |
| 357 | 20240514 | 145500 | 19208499800 | 38850 | 38800 | 38850 | 38750 | 1151 |
| 358 | 20240514 | 145400 | 19163841650 | 38800 | 38750 | 38850 | 38700 | 1641 |
| 359 | 20240514 | 145300 | 19100161450 | 38800 | 38850 | 38850 | 38700 | 1154 |
| 360 | 20240514 | 145200 | 19055394100 | 38800 | 38800 | 38850 | 38700 | 1941 |
| 361 | 20240514 | 145100 | 18980087450 | 38750 | 38800 | 38850 | 38700 | 935 |
| 362 | 20240514 | 145000 | 18943829350 | 38850 | 38850 | 38850 | 38750 | 1376 |
| 363 | 20240514 | 144900 | 18890395700 | 38750 | 38750 | 38850 | 38700 | 1171 |
| 364 | 20240514 | 144800 | 18844964800 | 38750 | 38850 | 38850 | 38700 | 1489 |
| 365 | 20240514 | 144700 | 18787171150 | 38850 | 38800 | 38850 | 38650 | 1252 |
| 366 | 20240514 | 144600 | 18738651400 | 38800 | 38750 | 38850 | 38700 | 1431 |
| 367 | 20240514 | 144500 | 18683139250 | 38750 | 38750 | 38800 | 38700 | 1596 |
| 368 | 20240514 | 144400 | 18621266200 | 38750 | 38800 | 38800 | 38700 | 1172 |
| 369 | 20240514 | 144300 | 18575815650 | 38750 | 38800 | 38850 | 38700 | 743 |
| 370 | 20240514 | 144200 | 18546987300 | 38800 | 38750 | 38850 | 38700 | 1098 |
| 371 | 20240514 | 144100 | 18504422400 | 38800 | 38800 | 38800 | 38700 | 692 |
| 372 | 20240514 | 144000 | 18477612800 | 38800 | 38750 | 38800 | 38700 | 988 |
| 373 | 20240514 | 143900 | 18439316400 | 38750 | 38800 | 38800 | 38750 | 1063 |
| 374 | 20240514 | 143800 | 18398098750 | 38750 | 38800 | 38800 | 38750 | 695 |
| 375 | 20240514 | 143700 | 18371149300 | 38800 | 38700 | 38850 | 38650 | 575 |
| 376 | 20240514 | 143600 | 18348841150 | 38700 | 38850 | 38850 | 38650 | 1893 |
| 377 | 20240514 | 143500 | 18275511200 | 38800 | 38750 | 38850 | 38700 | 689 |
| 378 | 20240514 | 143400 | 18248785950 | 38800 | 38750 | 38800 | 38650 | 1306 |
| 379 | 20240514 | 143300 | 18198183650 | 38750 | 38750 | 38750 | 38700 | 967 |
| 380 | 20240514 | 143200 | 18160716700 | 38750 | 38750 | 38750 | 38700 | 774 |
| 381 | 20240514 | 143100 | 18130731250 | 38750 | 38750 | 38750 | 38700 | 764 |
| 382 | 20240514 | 143000 | 18101132200 | 38750 | 38700 | 38750 | 38650 | 659 |
| 383 | 20240514 | 142900 | 18075609450 | 38750 | 38700 | 38750 | 38650 | 758 |
| 384 | 20240514 | 142800 | 18046283200 | 38650 | 38750 | 38750 | 38650 | 2294 |
| 385 | 20240514 | 142700 | 17957488700 | 38750 | 38750 | 38800 | 38700 | 457 |
| 386 | 20240514 | 142600 | 17939781500 | 38750 | 38750 | 38800 | 38700 | 1029 |
| 387 | 20240514 | 142500 | 17899913550 | 38700 | 38700 | 38750 | 38650 | 681 |
| 388 | 20240514 | 142400 | 17873534750 | 38700 | 38750 | 38800 | 38700 | 2126 |
| 389 | 20240514 | 142300 | 17791203400 | 38700 | 38800 | 38800 | 38700 | 753 |
| 390 | 20240514 | 142200 | 17762003350 | 38800 | 38750 | 38850 | 38700 | 1186 |
| 391 | 20240514 | 142100 | 17716028600 | 38750 | 38750 | 38850 | 38750 | 1243 |
| 392 | 20240514 | 142000 | 17667825500 | 38800 | 38850 | 38850 | 38750 | 892 |
| 393 | 20240514 | 141900 | 17633205200 | 38800 | 38800 | 38850 | 38750 | 850 |
| 394 | 20240514 | 141800 | 17600221750 | 38800 | 38850 | 38850 | 38750 | 733 |
| 395 | 20240514 | 141700 | 17571763150 | 38850 | 38900 | 38900 | 38750 | 1267 |
| 396 | 20240514 | 141600 | 17522540200 | 38900 | 38850 | 38900 | 38750 | 1048 |
| 397 | 20240514 | 141500 | 17481830150 | 38850 | 38800 | 38850 | 38750 | 894 |
| 398 | 20240514 | 141400 | 17447147150 | 38800 | 38800 | 38850 | 38750 | 1061 |
| 399 | 20240514 | 141300 | 17405971950 | 38750 | 38750 | 38850 | 38700 | 818 |
| 400 | 20240514 | 141200 | 17374241200 | 38750 | 38800 | 38800 | 38700 | 775 |
| 401 | 20240514 | 141100 | 17344194900 | 38800 | 38850 | 38850 | 38750 | 663 |
| 402 | 20240514 | 141000 | 17318473500 | 38850 | 38850 | 38850 | 38750 | 1309 |
| 403 | 20240514 | 140900 | 17267701550 | 38850 | 38850 | 38900 | 38750 | 560 |
| 404 | 20240514 | 140800 | 17245944050 | 38850 | 38850 | 38900 | 38750 | 554 |
| 405 | 20240514 | 140700 | 17224422650 | 38850 | 38800 | 38900 | 38750 | 1031 |
| 406 | 20240514 | 140600 | 17184385550 | 38850 | 38800 | 38850 | 38750 | 821 |
| 407 | 20240514 | 140500 | 17152518250 | 38800 | 38850 | 38850 | 38750 | 1486 |
| 408 | 20240514 | 140400 | 17094840750 | 38800 | 38850 | 38900 | 38800 | 979 |
| 409 | 20240514 | 140300 | 17056798000 | 38850 | 38850 | 38900 | 38800 | 756 |
| 410 | 20240514 | 140200 | 17027442050 | 38850 | 38800 | 38850 | 38800 | 430 |
| 411 | 20240514 | 140100 | 17010741450 | 38800 | 38850 | 38850 | 38750 | 1254 |
| 412 | 20240514 | 140000 | 16962057750 | 38850 | 38850 | 38850 | 38750 | 731 |
| 413 | 20240514 | 135900 | 16933681550 | 38850 | 38800 | 38850 | 38750 | 678 |
| 414 | 20240514 | 135800 | 16907365600 | 38800 | 38800 | 38850 | 38750 | 1008 |
| 415 | 20240514 | 135700 | 16868256850 | 38800 | 38850 | 38850 | 38750 | 1415 |
| 416 | 20240514 | 135600 | 16813355850 | 38850 | 38850 | 38850 | 38800 | 793 |
| 417 | 20240514 | 135500 | 16782564050 | 38850 | 38850 | 38900 | 38800 | 2068 |
| 418 | 20240514 | 135400 | 16702269550 | 38850 | 38900 | 38950 | 38800 | 742 |
| 419 | 20240514 | 135300 | 16673415050 | 38850 | 38900 | 38900 | 38850 | 559 |
| 420 | 20240514 | 135200 | 16651682800 | 38900 | 38900 | 38900 | 38800 | 808 |
| 421 | 20240514 | 135100 | 16620276750 | 38900 | 38850 | 38900 | 38800 | 716 |
| 422 | 20240514 | 135000 | 16592447300 | 38850 | 38900 | 38900 | 38800 | 692 |
| 423 | 20240514 | 134900 | 16565549850 | 38900 | 38900 | 38950 | 38800 | 1336 |
| 424 | 20240514 | 134800 | 16513586450 | 38900 | 38850 | 38950 | 38850 | 874 |
| 425 | 20240514 | 134700 | 16479596350 | 38900 | 38900 | 38950 | 38850 | 855 |
| 426 | 20240514 | 134600 | 16446335750 | 38950 | 38900 | 38950 | 38850 | 987 |
| 427 | 20240514 | 134500 | 16407919300 | 38950 | 38850 | 38950 | 38800 | 1122 |
| 428 | 20240514 | 134400 | 16364316700 | 38850 | 38850 | 38850 | 38750 | 490 |
| 429 | 20240514 | 134300 | 16345286600 | 38750 | 38750 | 38850 | 38700 | 1373 |
| 430 | 20240514 | 134200 | 16292062850 | 38750 | 38800 | 38850 | 38700 | 1712 |
| 431 | 20240514 | 134100 | 16225699950 | 38800 | 38800 | 38800 | 38750 | 435 |
| 432 | 20240514 | 134000 | 16208827350 | 38800 | 38800 | 38800 | 38750 | 575 |
| 433 | 20240514 | 133900 | 16186520250 | 38800 | 38750 | 38850 | 38750 | 861 |
| 434 | 20240514 | 133800 | 16153119750 | 38800 | 38800 | 38800 | 38750 | 422 |
| 435 | 20240514 | 133700 | 16136751900 | 38800 | 38800 | 38800 | 38750 | 796 |
| 436 | 20240514 | 133600 | 16105870600 | 38800 | 38750 | 38850 | 38750 | 1160 |
| 437 | 20240514 | 133500 | 16060871350 | 38800 | 38850 | 38850 | 38750 | 2358 |
| 438 | 20240514 | 133400 | 15969375850 | 38850 | 38900 | 38900 | 38800 | 723 |
| 439 | 20240514 | 133300 | 15941284650 | 38850 | 38900 | 38950 | 38800 | 2504 |
| 440 | 20240514 | 133200 | 15843956050 | 38900 | 38850 | 38900 | 38750 | 485 |
| 441 | 20240514 | 133100 | 15825107500 | 38850 | 38800 | 38850 | 38750 | 638 |
| 442 | 20240514 | 133000 | 15800351350 | 38800 | 38850 | 38850 | 38750 | 764 |
| 443 | 20240514 | 132900 | 15770680050 | 38850 | 38750 | 38850 | 38750 | 551 |
| 444 | 20240514 | 132800 | 15749309350 | 38850 | 38800 | 38850 | 38750 | 592 |
| 445 | 20240514 | 132700 | 15726344100 | 38750 | 38800 | 38850 | 38750 | 928 |
| 446 | 20240514 | 132600 | 15690332300 | 38800 | 38750 | 38800 | 38700 | 620 |
| 447 | 20240514 | 132500 | 15666301050 | 38750 | 38850 | 38900 | 38700 | 1258 |
| 448 | 20240514 | 132400 | 15617522650 | 38850 | 38800 | 38900 | 38800 | 878 |
| 449 | 20240514 | 132300 | 15583413050 | 38850 | 38850 | 38850 | 38750 | 575 |
| 450 | 20240514 | 132200 | 15561086200 | 38850 | 38850 | 38900 | 38800 | 2125 |
| 451 | 20240514 | 132100 | 15478565950 | 38850 | 38800 | 38900 | 38800 | 704 |
| 452 | 20240514 | 132000 | 15451210200 | 38800 | 38800 | 38850 | 38750 | 1321 |
| 453 | 20240514 | 131900 | 15399936700 | 38750 | 38750 | 38800 | 38750 | 782 |
| 454 | 20240514 | 131800 | 15369614500 | 38700 | 38700 | 38750 | 38650 | 661 |
| 455 | 20240514 | 131700 | 15344016550 | 38700 | 38650 | 38700 | 38600 | 925 |
| 456 | 20240514 | 131600 | 15308266700 | 38650 | 38650 | 38700 | 38600 | 376 |
| 457 | 20240514 | 131500 | 15293732250 | 38700 | 38650 | 38700 | 38600 | 1096 |
| 458 | 20240514 | 131400 | 15251363050 | 38650 | 38650 | 38750 | 38600 | 468 |
| 459 | 20240514 | 131300 | 15233259250 | 38650 | 38650 | 38650 | 38600 | 497 |
| 460 | 20240514 | 131200 | 15214066200 | 38650 | 38650 | 38700 | 38600 | 295 |
| 461 | 20240514 | 131100 | 15202665350 | 38700 | 38600 | 38700 | 38600 | 694 |
| 462 | 20240514 | 131000 | 15175834100 | 38650 | 38500 | 38650 | 38500 | 753 |
| 463 | 20240514 | 130900 | 15146782650 | 38500 | 38550 | 38600 | 38500 | 286 |
| 464 | 20240514 | 130800 | 15135755750 | 38600 | 38550 | 38600 | 38500 | 869 |
| 465 | 20240514 | 130700 | 15102251000 | 38550 | 38550 | 38550 | 38500 | 658 |
| 466 | 20240514 | 130600 | 15076902550 | 38550 | 38550 | 38600 | 38500 | 339 |
| 467 | 20240514 | 130500 | 15063842250 | 38550 | 38500 | 38600 | 38500 | 498 |
| 468 | 20240514 | 130400 | 15044645900 | 38500 | 38500 | 38600 | 38500 | 1393 |
| 469 | 20240514 | 130300 | 14990992350 | 38500 | 38500 | 38600 | 38500 | 139 |
| 470 | 20240514 | 130200 | 14985637650 | 38550 | 38500 | 38550 | 38450 | 947 |
| 471 | 20240514 | 130100 | 14949190700 | 38500 | 38550 | 38550 | 38500 | 416 |
| 472 | 20240514 | 130000 | 14933163100 | 38500 | 38550 | 38600 | 38450 | 307 |
| 473 | 20240514 | 125900 | 14921350600 | 38550 | 38500 | 38600 | 38500 | 620 |
| 474 | 20240514 | 125800 | 14897454050 | 38500 | 38450 | 38550 | 38450 | 353 |
| 475 | 20240514 | 125700 | 14883864800 | 38500 | 38500 | 38600 | 38450 | 804 |
| 476 | 20240514 | 125600 | 14852920800 | 38600 | 38600 | 38650 | 38500 | 3285 |
| 477 | 20240514 | 125500 | 14726419600 | 38550 | 38600 | 38600 | 38550 | 1814 |
| 478 | 20240514 | 125400 | 14656461050 | 38600 | 38650 | 38650 | 38550 | 551 |
| 479 | 20240514 | 125300 | 14635194200 | 38650 | 38650 | 38700 | 38600 | 379 |
| 480 | 20240514 | 125200 | 14620547000 | 38600 | 38600 | 38750 | 38600 | 628 |
| 481 | 20240514 | 125100 | 14596263000 | 38600 | 38700 | 38700 | 38600 | 356 |
| 482 | 20240514 | 125000 | 14582498150 | 38750 | 38700 | 38750 | 38600 | 682 |
| 483 | 20240514 | 124900 | 14556100300 | 38750 | 38650 | 38750 | 38650 | 947 |
| 484 | 20240514 | 124800 | 14519455100 | 38650 | 38600 | 38700 | 38600 | 436 |
| 485 | 20240514 | 124700 | 14502604150 | 38650 | 38600 | 38650 | 38600 | 348 |
| 486 | 20240514 | 124600 | 14489162950 | 38550 | 38550 | 38650 | 38550 | 306 |
| 487 | 20240514 | 124500 | 14477342700 | 38550 | 38650 | 38650 | 38550 | 1473 |
| 488 | 20240514 | 124400 | 14420496950 | 38600 | 38600 | 38650 | 38600 | 657 |
| 489 | 20240514 | 124300 | 14395129500 | 38600 | 38600 | 38650 | 38600 | 768 |
| 490 | 20240514 | 124200 | 14365465600 | 38600 | 38700 | 38700 | 38600 | 193 |
| 491 | 20240514 | 124100 | 14358011000 | 38700 | 38650 | 38700 | 38600 | 635 |
| 492 | 20240514 | 124000 | 14333482000 | 38600 | 38600 | 38700 | 38600 | 528 |
| 493 | 20240514 | 123900 | 14313079250 | 38600 | 38650 | 38700 | 38600 | 426 |
| 494 | 20240514 | 123800 | 14296632150 | 38650 | 38600 | 38700 | 38600 | 332 |
| 495 | 20240514 | 123700 | 14283809200 | 38600 | 38600 | 38650 | 38550 | 480 |
| 496 | 20240514 | 123600 | 14265270150 | 38550 | 38650 | 38650 | 38550 | 374 |
| 497 | 20240514 | 123500 | 14250831350 | 38600 | 38600 | 38700 | 38550 | 1745 |
| 498 | 20240514 | 123400 | 14183503250 | 38600 | 38750 | 38750 | 38600 | 428 |
| 499 | 20240514 | 123300 | 14166941850 | 38700 | 38650 | 38700 | 38650 | 618 |
| 500 | 20240514 | 123200 | 14143044850 | 38700 | 38700 | 38700 | 38650 | 276 |
| 501 | 20240514 | 123100 | 14132368550 | 38650 | 38600 | 38700 | 38600 | 205 |
| 502 | 20240514 | 123000 | 14124442750 | 38650 | 38600 | 38700 | 38600 | 397 |
| 503 | 20240514 | 122900 | 14109107350 | 38650 | 38650 | 38650 | 38600 | 805 |
| 504 | 20240514 | 122800 | 14078002350 | 38650 | 38650 | 38750 | 38600 | 305 |
| 505 | 20240514 | 122700 | 14066214500 | 38600 | 38650 | 38750 | 38550 | 1418 |
| 506 | 20240514 | 122600 | 14011462900 | 38650 | 38650 | 38700 | 38600 | 468 |
| 507 | 20240514 | 122500 | 13993379700 | 38700 | 38700 | 38750 | 38600 | 201 |
| 508 | 20240514 | 122400 | 13985601450 | 38600 | 38650 | 38750 | 38600 | 316 |
| 509 | 20240514 | 122300 | 13973373750 | 38650 | 38650 | 38750 | 38600 | 297 |
| 510 | 20240514 | 122200 | 13961893950 | 38650 | 38600 | 38650 | 38600 | 390 |
| 511 | 20240514 | 122100 | 13946827100 | 38600 | 38650 | 38700 | 38600 | 1534 |
| 512 | 20240514 | 122000 | 13887520150 | 38700 | 38700 | 38700 | 38600 | 658 |
| 513 | 20240514 | 121900 | 13862086000 | 38700 | 38700 | 38750 | 38650 | 271 |
| 514 | 20240514 | 121800 | 13851595200 | 38700 | 38750 | 38800 | 38650 | 614 |
| 515 | 20240514 | 121700 | 13827813200 | 38800 | 38750 | 38800 | 38600 | 553 |
| 516 | 20240514 | 121600 | 13806404050 | 38600 | 38600 | 38700 | 38600 | 390 |
| 517 | 20240514 | 121500 | 13791327550 | 38650 | 38650 | 38700 | 38600 | 169 |
| 518 | 20240514 | 121400 | 13784795400 | 38650 | 38600 | 38750 | 38600 | 603 |
| 519 | 20240514 | 121300 | 13761496350 | 38600 | 38600 | 38650 | 38600 | 442 |
| 520 | 20240514 | 121200 | 13744423250 | 38650 | 38650 | 38700 | 38600 | 522 |
| 521 | 20240514 | 121100 | 13724246900 | 38650 | 38600 | 38700 | 38600 | 298 |
| 522 | 20240514 | 121000 | 13712734100 | 38650 | 38650 | 38650 | 38600 | 530 |
| 523 | 20240514 | 120900 | 13692257000 | 38600 | 38700 | 38700 | 38600 | 243 |
| 524 | 20240514 | 120800 | 13682862200 | 38700 | 38650 | 38700 | 38600 | 536 |
| 525 | 20240514 | 120700 | 13662138850 | 38650 | 38650 | 38750 | 38600 | 849 |
| 526 | 20240514 | 120600 | 13629303800 | 38650 | 38650 | 38650 | 38600 | 182 |
| 527 | 20240514 | 120500 | 13622276600 | 38650 | 38650 | 38650 | 38600 | 471 |
| 528 | 20240514 | 120400 | 13604086650 | 38600 | 38650 | 38700 | 38600 | 446 |
| 529 | 20240514 | 120300 | 13586850050 | 38600 | 38600 | 38700 | 38600 | 222 |
| 530 | 20240514 | 120200 | 13578271750 | 38700 | 38600 | 38700 | 38600 | 413 |
| 531 | 20240514 | 120100 | 13562315950 | 38600 | 38600 | 38750 | 38600 | 690 |
| 532 | 20240514 | 120000 | 13535654850 | 38650 | 38650 | 38650 | 38600 | 328 |
| 533 | 20240514 | 115900 | 13522987250 | 38650 | 38650 | 38650 | 38600 | 401 |
| 534 | 20240514 | 115800 | 13507498900 | 38600 | 38600 | 38650 | 38600 | 1084 |
| 535 | 20240514 | 115700 | 13465639750 | 38650 | 38650 | 38700 | 38600 | 313 |
| 536 | 20240514 | 115600 | 13453549800 | 38650 | 38600 | 38650 | 38600 | 330 |
| 537 | 20240514 | 115500 | 13440805000 | 38650 | 38600 | 38700 | 38600 | 1045 |
| 538 | 20240514 | 115400 | 13400417000 | 38650 | 38650 | 38700 | 38600 | 1164 |
| 539 | 20240514 | 115300 | 13355428450 | 38700 | 38650 | 38700 | 38650 | 250 |
| 540 | 20240514 | 115200 | 13345756550 | 38700 | 38650 | 38750 | 38650 | 440 |
| 541 | 20240514 | 115100 | 13328730400 | 38700 | 38650 | 38700 | 38650 | 326 |
| 542 | 20240514 | 115000 | 13316121800 | 38700 | 38650 | 38700 | 38650 | 354 |
| 543 | 20240514 | 114900 | 13302426650 | 38650 | 38650 | 38750 | 38650 | 632 |
| 544 | 20240514 | 114800 | 13277963000 | 38650 | 38700 | 38750 | 38650 | 2410 |
| 545 | 20240514 | 114700 | 13184710050 | 38750 | 38700 | 38750 | 38700 | 328 |
| 546 | 20240514 | 114600 | 13172007950 | 38700 | 38750 | 38750 | 38700 | 286 |
| 547 | 20240514 | 114500 | 13160931450 | 38750 | 38750 | 38800 | 38700 | 665 |
| 548 | 20240514 | 114400 | 13135163450 | 38800 | 38750 | 38800 | 38700 | 619 |
| 549 | 20240514 | 114300 | 13111171100 | 38800 | 38750 | 38800 | 38750 | 340 |
| 550 | 20240514 | 114200 | 13097992050 | 38750 | 38750 | 38850 | 38750 | 286 |
| 551 | 20240514 | 114100 | 13086899850 | 38800 | 38750 | 38850 | 38750 | 307 |
| 552 | 20240514 | 114000 | 13074995600 | 38800 | 38800 | 38850 | 38750 | 685 |
| 553 | 20240514 | 113900 | 13048416650 | 38750 | 38800 | 38800 | 38700 | 528 |
| 554 | 20240514 | 113800 | 13027949150 | 38800 | 38700 | 38800 | 38700 | 483 |
| 555 | 20240514 | 113700 | 13009244200 | 38700 | 38800 | 38800 | 38700 | 317 |
| 556 | 20240514 | 113600 | 12996958600 | 38800 | 38800 | 38850 | 38750 | 348 |
| 557 | 20240514 | 113500 | 12983458550 | 38750 | 38750 | 38850 | 38700 | 492 |
| 558 | 20240514 | 113400 | 12964390700 | 38700 | 38800 | 38850 | 38700 | 358 |
| 559 | 20240514 | 113300 | 12950499900 | 38850 | 38750 | 38850 | 38750 | 713 |
| 560 | 20240514 | 113200 | 12922829700 | 38750 | 38650 | 38800 | 38650 | 324 |
| 561 | 20240514 | 113100 | 12910272800 | 38750 | 38700 | 38800 | 38650 | 300 |
| 562 | 20240514 | 113000 | 12898658250 | 38700 | 38700 | 38800 | 38650 | 818 |
| 563 | 20240514 | 112900 | 12866954800 | 38650 | 38750 | 38750 | 38650 | 446 |
| 564 | 20240514 | 112800 | 12849688900 | 38750 | 38600 | 38750 | 38600 | 577 |
| 565 | 20240514 | 112700 | 12827356800 | 38750 | 38700 | 38750 | 38600 | 812 |
| 566 | 20240514 | 112600 | 12795932500 | 38650 | 38700 | 38700 | 38600 | 292 |
| 567 | 20240514 | 112500 | 12784642050 | 38700 | 38650 | 38700 | 38600 | 154 |
| 568 | 20240514 | 112400 | 12778691650 | 38600 | 38650 | 38700 | 38600 | 668 |
| 569 | 20240514 | 112300 | 12752853100 | 38650 | 38700 | 38700 | 38600 | 576 |
| 570 | 20240514 | 112200 | 12730586900 | 38650 | 38650 | 38700 | 38650 | 252 |
| 571 | 20240514 | 112100 | 12720843650 | 38650 | 38600 | 38700 | 38550 | 451 |
| 572 | 20240514 | 112000 | 12703408900 | 38550 | 38600 | 38600 | 38550 | 305 |
| 573 | 20240514 | 111900 | 12691646100 | 38550 | 38550 | 38600 | 38550 | 631 |
| 574 | 20240514 | 111800 | 12667315000 | 38600 | 38600 | 38600 | 38550 | 529 |
| 575 | 20240514 | 111700 | 12646907400 | 38550 | 38600 | 38600 | 38550 | 294 |
| 576 | 20240514 | 111600 | 12635565950 | 38600 | 38500 | 38600 | 38500 | 343 |
| 577 | 20240514 | 111500 | 12622337500 | 38500 | 38550 | 38550 | 38500 | 1149 |
| 578 | 20240514 | 111400 | 12578057700 | 38550 | 38500 | 38550 | 38500 | 299 |
| 579 | 20240514 | 111300 | 12566537300 | 38500 | 38550 | 38550 | 38500 | 654 |
| 580 | 20240514 | 111200 | 12541354650 | 38550 | 38600 | 38600 | 38500 | 775 |
| 581 | 20240514 | 111100 | 12511498550 | 38550 | 38500 | 38600 | 38500 | 304 |
| 582 | 20240514 | 111000 | 12499779650 | 38550 | 38550 | 38550 | 38500 | 373 |
| 583 | 20240514 | 110900 | 12485414900 | 38550 | 38500 | 38700 | 38500 | 3484 |
| 584 | 20240514 | 110800 | 12351228200 | 38500 | 38650 | 38700 | 38500 | 5245 |
| 585 | 20240514 | 110700 | 12148947750 | 38650 | 38650 | 38700 | 38600 | 804 |
| 586 | 20240514 | 110600 | 12117870350 | 38700 | 38600 | 38700 | 38600 | 1697 |
| 587 | 20240514 | 110500 | 12052341200 | 38650 | 38600 | 38700 | 38600 | 428 |
| 588 | 20240514 | 110400 | 12035792550 | 38650 | 38600 | 38650 | 38600 | 510 |
| 589 | 20240514 | 110300 | 12016099650 | 38600 | 38650 | 38700 | 38600 | 662 |
| 590 | 20240514 | 110200 | 11990537800 | 38600 | 38650 | 38700 | 38600 | 783 |
| 591 | 20240514 | 110100 | 11960278950 | 38600 | 38650 | 38650 | 38600 | 496 |
| 592 | 20240514 | 110000 | 11941127450 | 38650 | 38600 | 38700 | 38600 | 559 |
| 593 | 20240514 | 105900 | 11919529950 | 38600 | 38600 | 38700 | 38600 | 543 |
| 594 | 20240514 | 105800 | 11898557800 | 38600 | 38600 | 38650 | 38550 | 2525 |
| 595 | 20240514 | 105700 | 11801120900 | 38600 | 38650 | 38700 | 38600 | 681 |
| 596 | 20240514 | 105600 | 11774818750 | 38600 | 38650 | 38700 | 38600 | 910 |
| 597 | 20240514 | 105500 | 11739641550 | 38700 | 38650 | 38700 | 38650 | 641 |
| 598 | 20240514 | 105400 | 11714863000 | 38600 | 38650 | 38650 | 38600 | 439 |
| 599 | 20240514 | 105300 | 11697906850 | 38600 | 38700 | 38700 | 38600 | 932 |
| 600 | 20240514 | 105200 | 11661893300 | 38650 | 38700 | 38700 | 38650 | 801 |
| 601 | 20240514 | 105100 | 11630926500 | 38650 | 38650 | 38700 | 38650 | 428 |
| 602 | 20240514 | 105000 | 11614372300 | 38700 | 38700 | 38700 | 38600 | 786 |
| 603 | 20240514 | 104900 | 11583973250 | 38700 | 38600 | 38700 | 38600 | 893 |
| 604 | 20240514 | 104800 | 11549485050 | 38600 | 38650 | 38650 | 38600 | 978 |
| 605 | 20240514 | 104700 | 11511710800 | 38600 | 38650 | 38700 | 38600 | 3987 |
| 606 | 20240514 | 104600 | 11357659400 | 38650 | 38700 | 38700 | 38650 | 716 |
| 607 | 20240514 | 104500 | 11329981800 | 38650 | 38750 | 38750 | 38650 | 827 |
| 608 | 20240514 | 104400 | 11297998650 | 38700 | 38650 | 38700 | 38650 | 1088 |
| 609 | 20240514 | 104300 | 11255904750 | 38650 | 38650 | 38700 | 38650 | 541 |
| 610 | 20240514 | 104200 | 11234978400 | 38650 | 38700 | 38750 | 38650 | 1068 |
| 611 | 20240514 | 104100 | 11193647050 | 38700 | 38700 | 38800 | 38700 | 514 |
| 612 | 20240514 | 104000 | 11173739300 | 38650 | 38750 | 38750 | 38650 | 1192 |
| 613 | 20240514 | 103900 | 11127625750 | 38700 | 38650 | 38750 | 38650 | 545 |
| 614 | 20240514 | 103800 | 11106539700 | 38650 | 38700 | 38700 | 38650 | 1508 |
| 615 | 20240514 | 103700 | 11048227900 | 38700 | 38700 | 38750 | 38650 | 997 |
| 616 | 20240514 | 103600 | 11009674700 | 38650 | 38800 | 38800 | 38600 | 6962 |
| 617 | 20240514 | 103500 | 10740417900 | 38750 | 38850 | 38850 | 38750 | 1736 |
| 618 | 20240514 | 103400 | 10673059650 | 38850 | 38850 | 38900 | 38800 | 758 |
| 619 | 20240514 | 103300 | 10643607200 | 38850 | 38850 | 38950 | 38800 | 1329 |
| 620 | 20240514 | 103200 | 10591939300 | 38800 | 38800 | 38850 | 38750 | 1413 |
| 621 | 20240514 | 103100 | 10537116750 | 38850 | 38800 | 38850 | 38800 | 636 |
| 622 | 20240514 | 103000 | 10512414150 | 38800 | 38850 | 38900 | 38800 | 970 |
| 623 | 20240514 | 102900 | 10474732050 | 38850 | 38850 | 38900 | 38800 | 1476 |
| 624 | 20240514 | 102800 | 10417389150 | 38850 | 38750 | 38850 | 38750 | 870 |
| 625 | 20240514 | 102700 | 10383634100 | 38800 | 38750 | 38800 | 38700 | 392 |
| 626 | 20240514 | 102600 | 10368446300 | 38700 | 38800 | 38800 | 38700 | 791 |
| 627 | 20240514 | 102500 | 10337802950 | 38800 | 38750 | 38800 | 38750 | 1386 |
| 628 | 20240514 | 102400 | 10284068450 | 38800 | 38750 | 38800 | 38750 | 551 |
| 629 | 20240514 | 102300 | 10262709200 | 38750 | 38750 | 38800 | 38750 | 447 |
| 630 | 20240514 | 102200 | 10245382900 | 38800 | 38750 | 38800 | 38700 | 1559 |
| 631 | 20240514 | 102100 | 10184971450 | 38800 | 38700 | 38800 | 38700 | 2866 |
| 632 | 20240514 | 102000 | 10073904150 | 38700 | 38750 | 38800 | 38700 | 1796 |
| 633 | 20240514 | 101900 | 10004309200 | 38800 | 38800 | 38850 | 38750 | 3155 |
| 634 | 20240514 | 101800 | 9881881850 | 38800 | 38800 | 38850 | 38800 | 504 |
| 635 | 20240514 | 101700 | 9862317550 | 38850 | 38850 | 38850 | 38800 | 898 |
| 636 | 20240514 | 101600 | 9827464600 | 38850 | 38900 | 38900 | 38800 | 2272 |
| 637 | 20240514 | 101500 | 9739208550 | 38900 | 38950 | 39000 | 38850 | 2761 |
| 638 | 20240514 | 101400 | 9631714800 | 38950 | 38950 | 39000 | 38950 | 880 |
| 639 | 20240514 | 101300 | 9597422650 | 39000 | 39000 | 39050 | 38950 | 466 |
| 640 | 20240514 | 101200 | 9579257350 | 39000 | 39000 | 39100 | 38950 | 781 |
| 641 | 20240514 | 101100 | 9548798500 | 38950 | 38950 | 38950 | 38900 | 1297 |
| 642 | 20240514 | 101000 | 9498317150 | 38950 | 38900 | 38950 | 38900 | 450 |
| 643 | 20240514 | 100900 | 9480800850 | 38950 | 38850 | 39000 | 38850 | 2925 |
| 644 | 20240514 | 100800 | 9367076750 | 38850 | 38850 | 38900 | 38850 | 1335 |
| 645 | 20240514 | 100700 | 9315162850 | 38850 | 38950 | 38950 | 38850 | 1929 |
| 646 | 20240514 | 100600 | 9240126850 | 38900 | 38950 | 38950 | 38900 | 412 |
| 647 | 20240514 | 100500 | 9224087900 | 38950 | 38950 | 39000 | 38900 | 1839 |
| 648 | 20240514 | 100400 | 9152454100 | 38950 | 39000 | 39000 | 38900 | 3219 |
| 649 | 20240514 | 100300 | 9027022000 | 39000 | 39050 | 39150 | 39000 | 974 |
| 650 | 20240514 | 100200 | 8988976500 | 39150 | 39050 | 39150 | 39000 | 1709 |
| 651 | 20240514 | 100100 | 8922214100 | 39100 | 39050 | 39100 | 39000 | 1152 |
| 652 | 20240514 | 100000 | 8877222050 | 39050 | 39000 | 39100 | 38950 | 1355 |
| 653 | 20240514 | 095900 | 8824360700 | 39000 | 38900 | 39000 | 38900 | 2354 |
| 654 | 20240514 | 095800 | 8732664250 | 38950 | 39000 | 39000 | 38850 | 3317 |
| 655 | 20240514 | 095700 | 8603652700 | 39000 | 38950 | 39000 | 38950 | 889 |
| 656 | 20240514 | 095600 | 8569020800 | 38950 | 39000 | 39000 | 38950 | 2030 |
| 657 | 20240514 | 095500 | 8489906750 | 39000 | 39050 | 39050 | 38950 | 3362 |
| 658 | 20240514 | 095400 | 8358777300 | 39050 | 39200 | 39200 | 39050 | 3925 |
| 659 | 20240514 | 095300 | 8205286800 | 39150 | 39200 | 39250 | 39150 | 1940 |
| 660 | 20240514 | 095200 | 8129280600 | 39200 | 39300 | 39350 | 39200 | 2906 |
| 661 | 20240514 | 095100 | 8015254850 | 39350 | 39300 | 39350 | 39250 | 1097 |
| 662 | 20240514 | 095000 | 7972142550 | 39300 | 39300 | 39350 | 39250 | 2284 |
| 663 | 20240514 | 094900 | 7882355900 | 39350 | 39350 | 39400 | 39300 | 1085 |
| 664 | 20240514 | 094800 | 7839677950 | 39350 | 39350 | 39450 | 39350 | 2507 |
| 665 | 20240514 | 094700 | 7740997050 | 39350 | 39500 | 39550 | 39350 | 4605 |
| 666 | 20240514 | 094600 | 7559398400 | 39550 | 39600 | 39650 | 39550 | 4833 |
| 667 | 20240514 | 094500 | 7368162800 | 39600 | 39600 | 39700 | 39600 | 6190 |
| 668 | 20240514 | 094400 | 7122850450 | 39650 | 39450 | 39650 | 39450 | 6499 |
| 669 | 20240514 | 094300 | 6865809250 | 39500 | 39350 | 39500 | 39300 | 6448 |
| 670 | 20240514 | 094200 | 6611426000 | 39300 | 39350 | 39400 | 39300 | 2644 |
| 671 | 20240514 | 094100 | 6507348700 | 39400 | 39400 | 39450 | 39350 | 1877 |
| 672 | 20240514 | 094000 | 6433405800 | 39400 | 39400 | 39450 | 39350 | 3815 |
| 673 | 20240514 | 093900 | 6283092900 | 39400 | 39450 | 39450 | 39300 | 3677 |
| 674 | 20240514 | 093800 | 6138315050 | 39450 | 39500 | 39500 | 39450 | 7090 |
| 675 | 20240514 | 093700 | 5858394550 | 39500 | 39400 | 39500 | 39400 | 2809 |
| 676 | 20240514 | 093600 | 5747528000 | 39450 | 39300 | 39450 | 39300 | 5913 |
| 677 | 20240514 | 093500 | 5514514950 | 39350 | 39350 | 39350 | 39300 | 1143 |
| 678 | 20240514 | 093400 | 5469557950 | 39350 | 39300 | 39350 | 39250 | 5027 |
| 679 | 20240514 | 093300 | 5271877500 | 39300 | 39200 | 39300 | 39200 | 1997 |
| 680 | 20240514 | 093200 | 5193490250 | 39200 | 39250 | 39300 | 39200 | 4419 |
| 681 | 20240514 | 093100 | 5020092200 | 39200 | 39000 | 39200 | 39000 | 5166 |
| 682 | 20240514 | 093000 | 4817714200 | 39000 | 39050 | 39050 | 38950 | 3269 |
| 683 | 20240514 | 092900 | 4690265350 | 39050 | 39100 | 39150 | 39050 | 3100 |
| 684 | 20240514 | 092800 | 4569085400 | 39100 | 39050 | 39100 | 39000 | 940 |
| 685 | 20240514 | 092700 | 4532344050 | 39050 | 39100 | 39100 | 39000 | 1865 |
| 686 | 20240514 | 092600 | 4459483350 | 39100 | 38950 | 39100 | 38950 | 4900 |
| 687 | 20240514 | 092500 | 4268316050 | 38900 | 38850 | 38950 | 38850 | 1276 |
| 688 | 20240514 | 092400 | 4218659350 | 38900 | 38900 | 38950 | 38850 | 1519 |
| 689 | 20240514 | 092300 | 4159571450 | 38900 | 38850 | 38900 | 38800 | 1902 |
| 690 | 20240514 | 092200 | 4085648500 | 38850 | 38850 | 38850 | 38750 | 907 |
| 691 | 20240514 | 092100 | 4050449350 | 38800 | 38850 | 38900 | 38800 | 822 |
| 692 | 20240514 | 092000 | 4018532100 | 38800 | 38850 | 38900 | 38800 | 4644 |
| 693 | 20240514 | 091900 | 3838249950 | 38850 | 38900 | 38950 | 38850 | 634 |
| 694 | 20240514 | 091800 | 3813588950 | 38900 | 38950 | 38950 | 38900 | 631 |
| 695 | 20240514 | 091700 | 3789027000 | 38900 | 39000 | 39000 | 38850 | 2224 |
| 696 | 20240514 | 091600 | 3702378250 | 38850 | 38850 | 39000 | 38800 | 2003 |
| 697 | 20240514 | 091500 | 3624504850 | 38850 | 38750 | 38850 | 38750 | 1902 |
| 698 | 20240514 | 091400 | 3550747650 | 38750 | 38800 | 38800 | 38750 | 2223 |
| 699 | 20240514 | 091300 | 3464550650 | 38850 | 38950 | 38950 | 38800 | 1361 |
| 700 | 20240514 | 091200 | 3411648500 | 38900 | 38900 | 39000 | 38850 | 2853 |
| 701 | 20240514 | 091100 | 3300610450 | 38900 | 38800 | 38900 | 38750 | 4474 |
| 702 | 20240514 | 091000 | 3126866050 | 38800 | 38600 | 38850 | 38600 | 2401 |
| 703 | 20240514 | 090900 | 3033793900 | 38550 | 38600 | 38650 | 38550 | 4392 |
| 704 | 20240514 | 090800 | 2864223950 | 38600 | 38850 | 38850 | 38600 | 7057 |
| 705 | 20240514 | 090700 | 2590871200 | 38850 | 38800 | 38900 | 38800 | 6223 |
| 706 | 20240514 | 090600 | 2349212750 | 38850 | 39050 | 39050 | 38800 | 9385 |
| 707 | 20240514 | 090500 | 1984163850 | 39050 | 38900 | 39050 | 38850 | 7912 |
| 708 | 20240514 | 090400 | 1676105000 | 38900 | 38950 | 39250 | 38850 | 8681 |
| 709 | 20240514 | 090300 | 1337967950 | 39000 | 39000 | 39000 | 38850 | 4278 |
| 710 | 20240514 | 090200 | 1171521400 | 39000 | 38850 | 39100 | 38800 | 4027 |
| 711 | 20240514 | 090100 | 1014933100 | 38900 | 39000 | 39000 | 38750 | 6805 |
| 712 | 20240514 | 090000 | 750490700 | 39000 | 39200 | 39250 | 38850 | 19184 |