36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 201400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 6448 |
| 3 | 20240514 | 201300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20240514 | 201200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20240514 | 201100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20240514 | 201000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20240514 | 200900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20240514 | 200800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20240514 | 200700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20240514 | 200600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20240514 | 200500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20240514 | 200400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20240514 | 200300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20240514 | 200200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20240514 | 200100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20240514 | 200000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20240514 | 195900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20240514 | 195800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20240514 | 195700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20240514 | 195600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20240514 | 195500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20240514 | 195400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20240514 | 195300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20240514 | 195200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20240514 | 195100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20240514 | 195000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20240514 | 194900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20240514 | 194800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20240514 | 194700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20240514 | 194600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20240514 | 194500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20240514 | 194400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 6448 |
| 33 | 20240514 | 194300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20240514 | 194200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20240514 | 194100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20240514 | 194000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20240514 | 193900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20240514 | 193800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20240514 | 193700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20240514 | 193600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20240514 | 193500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20240514 | 193400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20240514 | 193300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20240514 | 193200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20240514 | 193100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20240514 | 193000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20240514 | 192900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20240514 | 192800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20240514 | 192700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20240514 | 192600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20240514 | 192500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20240514 | 192400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20240514 | 192300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20240514 | 192200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20240514 | 192100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20240514 | 192000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20240514 | 191900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20240514 | 191800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20240514 | 191700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20240514 | 191600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20240514 | 191500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20240514 | 191400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 6448 |
| 63 | 20240514 | 191300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20240514 | 191200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20240514 | 191100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20240514 | 191000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20240514 | 190900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20240514 | 190800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20240514 | 190700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20240514 | 190600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20240514 | 190500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20240514 | 190400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20240514 | 190300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20240514 | 190200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20240514 | 190100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20240514 | 190000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20240514 | 185900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20240514 | 185800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20240514 | 185700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20240514 | 185600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20240514 | 185500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20240514 | 185400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20240514 | 185300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20240514 | 185200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20240514 | 185100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20240514 | 185000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20240514 | 184900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20240514 | 184800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20240514 | 184700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20240514 | 184600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20240514 | 184500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20240514 | 184400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 6448 |
| 93 | 20240514 | 184300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20240514 | 184200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20240514 | 184100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20240514 | 184000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20240514 | 183900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20240514 | 183800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20240514 | 183700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20240514 | 183600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20240514 | 183500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20240514 | 183400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20240514 | 183300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20240514 | 183200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20240514 | 183100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20240514 | 183000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20240514 | 182900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20240514 | 182800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20240514 | 182700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20240514 | 182600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20240514 | 182500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20240514 | 182400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20240514 | 182300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20240514 | 182200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20240514 | 182100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20240514 | 182000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20240514 | 181900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20240514 | 181800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20240514 | 181700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20240514 | 181600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20240514 | 181500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20240514 | 181400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 6448 |
| 123 | 20240514 | 181300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20240514 | 181200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20240514 | 181100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20240514 | 181000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20240514 | 180900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20240514 | 180800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20240514 | 180700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20240514 | 180600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20240514 | 180500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20240514 | 180400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20240514 | 180300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20240514 | 180200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20240514 | 180100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20240514 | 180000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20240514 | 175900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20240514 | 175800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20240514 | 175700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20240514 | 175600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20240514 | 175500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20240514 | 175400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20240514 | 175300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20240514 | 175200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20240514 | 175100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20240514 | 175000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20240514 | 174900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20240514 | 174800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20240514 | 174700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20240514 | 174600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20240514 | 174500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20240514 | 174400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 6448 |
| 153 | 20240514 | 174300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20240514 | 174200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20240514 | 174100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20240514 | 174000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20240514 | 173900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20240514 | 173800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20240514 | 173700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20240514 | 173600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20240514 | 173500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20240514 | 173400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20240514 | 173300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20240514 | 173200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20240514 | 173100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20240514 | 173000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20240514 | 172900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20240514 | 172800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20240514 | 172700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20240514 | 172600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20240514 | 172500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20240514 | 172400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20240514 | 172300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20240514 | 172200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20240514 | 172100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20240514 | 172000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20240514 | 171900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20240514 | 171800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20240514 | 171700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20240514 | 171600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20240514 | 171500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20240514 | 171400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 6448 |
| 183 | 20240514 | 171300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20240514 | 171200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20240514 | 171100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20240514 | 171000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20240514 | 170900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20240514 | 170800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20240514 | 170700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20240514 | 170600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20240514 | 170500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20240514 | 170400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20240514 | 170300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20240514 | 170200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20240514 | 170100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20240514 | 170000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20240514 | 165900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20240514 | 165800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20240514 | 165700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20240514 | 165600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20240514 | 165500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20240514 | 165400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20240514 | 165300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20240514 | 165200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20240514 | 165100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20240514 | 165000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20240514 | 164900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20240514 | 164800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20240514 | 164700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20240514 | 164600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20240514 | 164500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20240514 | 164400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 6448 |
| 213 | 20240514 | 164300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20240514 | 164200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20240514 | 164100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20240514 | 164000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20240514 | 163900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20240514 | 163800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20240514 | 163700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20240514 | 163600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20240514 | 163500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20240514 | 163400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20240514 | 163300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20240514 | 163200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20240514 | 163100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20240514 | 163000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20240514 | 162900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20240514 | 162800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20240514 | 162700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20240514 | 162600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20240514 | 162500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20240514 | 162400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20240514 | 162300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20240514 | 162200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20240514 | 162100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20240514 | 162000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20240514 | 161900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20240514 | 161800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20240514 | 161700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20240514 | 161600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20240514 | 161500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20240514 | 161400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 6448 |
| 243 | 20240514 | 161300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20240514 | 161200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20240514 | 161100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20240514 | 161000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20240514 | 160900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 248 | 20240514 | 160800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 249 | 20240514 | 160700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 250 | 20240514 | 160600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 251 | 20240514 | 160500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 252 | 20240514 | 160400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 253 | 20240514 | 160300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 254 | 20240514 | 160200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 255 | 20240514 | 160100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 256 | 20240514 | 160000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 257 | 20240514 | 155900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 258 | 20240514 | 155800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 259 | 20240514 | 155700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 260 | 20240514 | 155600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 261 | 20240514 | 155500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 262 | 20240514 | 155400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 263 | 20240514 | 155300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 264 | 20240514 | 155200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 265 | 20240514 | 155100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 266 | 20240514 | 155000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 267 | 20240514 | 154900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 268 | 20240514 | 154800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 269 | 20240514 | 154700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20240514 | 154600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 271 | 20240514 | 154500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 272 | 20240514 | 154400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 6448 |
| 273 | 20240514 | 154300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 274 | 20240514 | 154200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 275 | 20240514 | 154100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 276 | 20240514 | 154000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 277 | 20240514 | 153900 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 278 | 20240514 | 153800 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 279 | 20240514 | 153700 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 280 | 20240514 | 153600 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 281 | 20240514 | 153500 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 282 | 20240514 | 153400 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 283 | 20240514 | 153300 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 284 | 20240514 | 153200 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 285 | 20240514 | 153100 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 286 | 20240514 | 153000 | 6922395600 | 24200 | 24200 | 24200 | 24200 | 6448 |
| 287 | 20240514 | 152900 | 6766354000 | 24150 | 24150 | 24150 | 24150 | 0 |
| 288 | 20240514 | 152800 | 6766354000 | 24150 | 24150 | 24150 | 24150 | 0 |
| 289 | 20240514 | 152700 | 6766354000 | 24150 | 24150 | 24150 | 24150 | 0 |
| 290 | 20240514 | 152600 | 6766354000 | 24150 | 24150 | 24150 | 24150 | 0 |
| 291 | 20240514 | 152500 | 6766354000 | 24150 | 24150 | 24150 | 24150 | 0 |
| 292 | 20240514 | 152400 | 6766354000 | 24150 | 24150 | 24150 | 24150 | 0 |
| 293 | 20240514 | 152300 | 6766354000 | 24150 | 24150 | 24150 | 24150 | 0 |
| 294 | 20240514 | 152200 | 6766354000 | 24150 | 24150 | 24150 | 24150 | 0 |
| 295 | 20240514 | 152100 | 6766354000 | 24150 | 24150 | 24150 | 24150 | 0 |
| 296 | 20240514 | 152000 | 6766354000 | 24150 | 24150 | 24150 | 24150 | 0 |
| 297 | 20240514 | 151900 | 6766354000 | 24150 | 24100 | 24150 | 24050 | 2710 |
| 298 | 20240514 | 151800 | 6701112550 | 24050 | 24100 | 24100 | 24050 | 626 |
| 299 | 20240514 | 151700 | 6686026750 | 24100 | 24050 | 24100 | 24050 | 3099 |
| 300 | 20240514 | 151600 | 6611342900 | 24050 | 24050 | 24100 | 24050 | 415 |
| 301 | 20240514 | 151500 | 6601348450 | 24050 | 24050 | 24100 | 24050 | 156 |
| 302 | 20240514 | 151400 | 6597596050 | 24050 | 24050 | 24100 | 24050 | 316 |
| 303 | 20240514 | 151300 | 6589992900 | 24050 | 24100 | 24100 | 24050 | 590 |
| 304 | 20240514 | 151200 | 6575799700 | 24050 | 24150 | 24150 | 24050 | 178 |
| 305 | 20240514 | 151100 | 6571509900 | 24150 | 24150 | 24150 | 24100 | 647 |
| 306 | 20240514 | 151000 | 6555913950 | 24150 | 24100 | 24150 | 24050 | 1630 |
| 307 | 20240514 | 150900 | 6516663850 | 24050 | 24050 | 24050 | 24050 | 177 |
| 308 | 20240514 | 150800 | 6512407000 | 24100 | 24050 | 24100 | 24050 | 258 |
| 309 | 20240514 | 150700 | 6506192000 | 24000 | 24100 | 24100 | 24000 | 3116 |
| 310 | 20240514 | 150600 | 6431251750 | 24050 | 24100 | 24100 | 24050 | 108 |
| 311 | 20240514 | 150500 | 6428649150 | 24100 | 24100 | 24100 | 24100 | 12 |
| 312 | 20240514 | 150400 | 6428359950 | 24100 | 24050 | 24100 | 24050 | 70 |
| 313 | 20240514 | 150300 | 6426673000 | 24050 | 24100 | 24100 | 24050 | 102 |
| 314 | 20240514 | 150200 | 6424216950 | 24100 | 24100 | 24100 | 24100 | 932 |
| 315 | 20240514 | 150100 | 6401755750 | 24150 | 24150 | 24150 | 24150 | 89 |
| 316 | 20240514 | 150000 | 6399606400 | 24150 | 24150 | 24150 | 24150 | 64 |
| 317 | 20240514 | 145900 | 6398060800 | 24150 | 24100 | 24150 | 24100 | 302 |
| 318 | 20240514 | 145800 | 6390781650 | 24100 | 24100 | 24150 | 24100 | 931 |
| 319 | 20240514 | 145700 | 6368344450 | 24150 | 24150 | 24200 | 24150 | 653 |
| 320 | 20240514 | 145600 | 6352573950 | 24150 | 24150 | 24200 | 24100 | 650 |
| 321 | 20240514 | 145500 | 6336888900 | 24150 | 24050 | 24150 | 24050 | 372 |
| 322 | 20240514 | 145400 | 6327909900 | 24100 | 24100 | 24100 | 24100 | 79 |
| 323 | 20240514 | 145300 | 6326006000 | 24100 | 24100 | 24100 | 24100 | 72 |
| 324 | 20240514 | 145200 | 6324270800 | 24100 | 24050 | 24100 | 24050 | 268 |
| 325 | 20240514 | 145100 | 6317823500 | 24050 | 24100 | 24100 | 24050 | 111 |
| 326 | 20240514 | 145000 | 6315149850 | 24100 | 24150 | 24150 | 24050 | 1104 |
| 327 | 20240514 | 144900 | 6288585400 | 24150 | 24150 | 24150 | 24150 | 526 |
| 328 | 20240514 | 144800 | 6275882500 | 24100 | 24050 | 24100 | 24050 | 1528 |
| 329 | 20240514 | 144700 | 6239062750 | 24100 | 24100 | 24100 | 24100 | 74 |
| 330 | 20240514 | 144600 | 6237279350 | 24100 | 24100 | 24100 | 24100 | 80 |
| 331 | 20240514 | 144500 | 6235351350 | 24050 | 24100 | 24100 | 24050 | 30 |
| 332 | 20240514 | 144400 | 6234629050 | 24100 | 24100 | 24100 | 24100 | 54 |
| 333 | 20240514 | 144300 | 6233327650 | 24100 | 24100 | 24100 | 24100 | 61 |
| 334 | 20240514 | 144200 | 6231857550 | 24100 | 24100 | 24100 | 24050 | 34 |
| 335 | 20240514 | 144100 | 6231038650 | 24050 | 24100 | 24100 | 24050 | 74 |
| 336 | 20240514 | 144000 | 6229255750 | 24100 | 24100 | 24100 | 24100 | 127 |
| 337 | 20240514 | 143900 | 6226195050 | 24100 | 24050 | 24100 | 24050 | 105 |
| 338 | 20240514 | 143800 | 6223664600 | 24050 | 24050 | 24100 | 24050 | 188 |
| 339 | 20240514 | 143700 | 6219142650 | 24050 | 24100 | 24100 | 24050 | 394 |
| 340 | 20240514 | 143600 | 6209664300 | 24100 | 24100 | 24100 | 24100 | 13 |
| 341 | 20240514 | 143500 | 6209351000 | 24000 | 24050 | 24050 | 24000 | 474 |
| 342 | 20240514 | 143400 | 6197974750 | 24100 | 24100 | 24150 | 24000 | 6873 |
| 343 | 20240514 | 143300 | 6032592450 | 24100 | 24150 | 24150 | 24100 | 687 |
| 344 | 20240514 | 143200 | 6016001450 | 24150 | 24100 | 24150 | 24100 | 1209 |
| 345 | 20240514 | 143100 | 5986862800 | 24100 | 24150 | 24150 | 24100 | 871 |
| 346 | 20240514 | 143000 | 5965868600 | 24150 | 24150 | 24150 | 24150 | 118 |
| 347 | 20240514 | 142900 | 5963018900 | 24150 | 24100 | 24200 | 24100 | 221 |
| 348 | 20240514 | 142800 | 5957681250 | 24150 | 24150 | 24150 | 24150 | 30 |
| 349 | 20240514 | 142700 | 5956956750 | 24150 | 24150 | 24150 | 24150 | 639 |
| 350 | 20240514 | 142600 | 5941524900 | 24150 | 24150 | 24150 | 24150 | 94 |
| 351 | 20240514 | 142500 | 5939254800 | 24150 | 24150 | 24150 | 24150 | 84 |
| 352 | 20240514 | 142400 | 5937226200 | 24150 | 24150 | 24150 | 24100 | 1277 |
| 353 | 20240514 | 142300 | 5906398600 | 24100 | 24150 | 24150 | 24100 | 688 |
| 354 | 20240514 | 142200 | 5889787150 | 24200 | 24150 | 24200 | 24100 | 1784 |
| 355 | 20240514 | 142100 | 5846702400 | 24100 | 24150 | 24150 | 24100 | 190 |
| 356 | 20240514 | 142000 | 5842120200 | 24150 | 24150 | 24150 | 24100 | 759 |
| 357 | 20240514 | 141900 | 5823805050 | 24150 | 24200 | 24200 | 24150 | 65 |
| 358 | 20240514 | 141800 | 5822234100 | 24200 | 24150 | 24250 | 24150 | 658 |
| 359 | 20240514 | 141700 | 5806311550 | 24200 | 24200 | 24200 | 24150 | 122 |
| 360 | 20240514 | 141600 | 5803359200 | 24200 | 24200 | 24200 | 24200 | 78 |
| 361 | 20240514 | 141500 | 5801471600 | 24200 | 24150 | 24200 | 24150 | 312 |
| 362 | 20240514 | 141400 | 5793936200 | 24150 | 24150 | 24200 | 24150 | 108 |
| 363 | 20240514 | 141300 | 5791324550 | 24150 | 24200 | 24200 | 24150 | 172 |
| 364 | 20240514 | 141200 | 5787167150 | 24200 | 24150 | 24200 | 24100 | 878 |
| 365 | 20240514 | 141100 | 5765975850 | 24150 | 24150 | 24150 | 24100 | 169 |
| 366 | 20240514 | 141000 | 5761900250 | 24150 | 24150 | 24150 | 24150 | 68 |
| 367 | 20240514 | 140900 | 5760258050 | 24150 | 24150 | 24150 | 24150 | 448 |
| 368 | 20240514 | 140800 | 5749438850 | 24150 | 24200 | 24250 | 24150 | 1227 |
| 369 | 20240514 | 140700 | 5719791100 | 24200 | 24250 | 24250 | 24200 | 489 |
| 370 | 20240514 | 140600 | 5707954200 | 24250 | 24250 | 24300 | 24150 | 1747 |
| 371 | 20240514 | 140500 | 5665675900 | 24250 | 24250 | 24250 | 24250 | 11 |
| 372 | 20240514 | 140400 | 5665409150 | 24250 | 24150 | 24250 | 24150 | 1073 |
| 373 | 20240514 | 140300 | 5639435250 | 24200 | 24200 | 24250 | 24150 | 442 |
| 374 | 20240514 | 140200 | 5628740450 | 24200 | 24300 | 24300 | 24200 | 1916 |
| 375 | 20240514 | 140100 | 5582293850 | 24250 | 24300 | 24300 | 24250 | 322 |
| 376 | 20240514 | 140000 | 5574481350 | 24300 | 24250 | 24300 | 24250 | 619 |
| 377 | 20240514 | 135900 | 5559439900 | 24300 | 24250 | 24300 | 24250 | 414 |
| 378 | 20240514 | 135800 | 5549380100 | 24250 | 24350 | 24350 | 24250 | 49 |
| 379 | 20240514 | 135700 | 5548187750 | 24300 | 24300 | 24300 | 24300 | 172 |
| 380 | 20240514 | 135600 | 5544008150 | 24250 | 24300 | 24350 | 24250 | 1247 |
| 381 | 20240514 | 135500 | 5513702900 | 24300 | 24350 | 24350 | 24300 | 115 |
| 382 | 20240514 | 135400 | 5510902700 | 24350 | 24350 | 24350 | 24300 | 1159 |
| 383 | 20240514 | 135300 | 5482681350 | 24350 | 24350 | 24350 | 24350 | 2156 |
| 384 | 20240514 | 135200 | 5430182750 | 24300 | 24300 | 24350 | 24300 | 89 |
| 385 | 20240514 | 135100 | 5428017700 | 24300 | 24350 | 24350 | 24300 | 91 |
| 386 | 20240514 | 135000 | 5425804450 | 24350 | 24350 | 24400 | 24350 | 180 |
| 387 | 20240514 | 134900 | 5421420700 | 24350 | 24350 | 24400 | 24350 | 1225 |
| 388 | 20240514 | 134800 | 5391589150 | 24350 | 24350 | 24350 | 24350 | 305 |
| 389 | 20240514 | 134700 | 5384162400 | 24350 | 24300 | 24350 | 24300 | 151 |
| 390 | 20240514 | 134600 | 5380486700 | 24300 | 24350 | 24350 | 24300 | 315 |
| 391 | 20240514 | 134500 | 5372820500 | 24350 | 24350 | 24350 | 24300 | 120 |
| 392 | 20240514 | 134400 | 5369902100 | 24350 | 24300 | 24350 | 24300 | 1170 |
| 393 | 20240514 | 134300 | 5341467950 | 24300 | 24300 | 24350 | 24250 | 2243 |
| 394 | 20240514 | 134200 | 5286966950 | 24300 | 24350 | 24350 | 24300 | 104 |
| 395 | 20240514 | 134100 | 5284437800 | 24350 | 24300 | 24350 | 24300 | 34 |
| 396 | 20240514 | 134000 | 5283610500 | 24350 | 24300 | 24400 | 24300 | 466 |
| 397 | 20240514 | 133900 | 5272263400 | 24400 | 24350 | 24400 | 24300 | 1085 |
| 398 | 20240514 | 133800 | 5245852550 | 24400 | 24350 | 24400 | 24350 | 91 |
| 399 | 20240514 | 133700 | 5243635450 | 24400 | 24350 | 24400 | 24350 | 699 |
| 400 | 20240514 | 133600 | 5226608800 | 24350 | 24450 | 24450 | 24350 | 779 |
| 401 | 20240514 | 133500 | 5207598700 | 24450 | 24450 | 24450 | 24400 | 640 |
| 402 | 20240514 | 133400 | 5191977400 | 24450 | 24350 | 24450 | 24350 | 2133 |
| 403 | 20240514 | 133300 | 5139932400 | 24400 | 24350 | 24400 | 24350 | 525 |
| 404 | 20240514 | 133200 | 5127137350 | 24400 | 24350 | 24400 | 24350 | 67 |
| 405 | 20240514 | 133100 | 5125505150 | 24400 | 24350 | 24400 | 24350 | 417 |
| 406 | 20240514 | 133000 | 5115350750 | 24350 | 24350 | 24350 | 24300 | 501 |
| 407 | 20240514 | 132900 | 5103162100 | 24350 | 24400 | 24400 | 24300 | 1818 |
| 408 | 20240514 | 132800 | 5058909550 | 24400 | 24400 | 24400 | 24350 | 1132 |
| 409 | 20240514 | 132700 | 5031303700 | 24400 | 24400 | 24400 | 24350 | 1025 |
| 410 | 20240514 | 132600 | 5006315350 | 24400 | 24400 | 24450 | 24350 | 2385 |
| 411 | 20240514 | 132500 | 4948106000 | 24400 | 24350 | 24400 | 24350 | 1810 |
| 412 | 20240514 | 132400 | 4903942800 | 24400 | 24350 | 24400 | 24350 | 1808 |
| 413 | 20240514 | 132300 | 4859854200 | 24350 | 24300 | 24350 | 24250 | 5560 |
| 414 | 20240514 | 132200 | 4724600000 | 24250 | 24250 | 24300 | 24250 | 1159 |
| 415 | 20240514 | 132100 | 4696440800 | 24250 | 24300 | 24300 | 24250 | 171 |
| 416 | 20240514 | 132000 | 4692290950 | 24300 | 24250 | 24300 | 24250 | 204 |
| 417 | 20240514 | 131900 | 4687334450 | 24250 | 24300 | 24300 | 24250 | 188 |
| 418 | 20240514 | 131800 | 4682768850 | 24300 | 24300 | 24350 | 24300 | 3237 |
| 419 | 20240514 | 131700 | 4604105700 | 24350 | 24350 | 24350 | 24300 | 2370 |
| 420 | 20240514 | 131600 | 4546397700 | 24350 | 24300 | 24350 | 24300 | 1778 |
| 421 | 20240514 | 131500 | 4503107250 | 24300 | 24300 | 24300 | 24250 | 4409 |
| 422 | 20240514 | 131400 | 4395970400 | 24300 | 24250 | 24300 | 24150 | 1611 |
| 423 | 20240514 | 131300 | 4356842550 | 24300 | 24150 | 24300 | 24100 | 13452 |
| 424 | 20240514 | 131200 | 4031316150 | 24150 | 24150 | 24150 | 24150 | 78 |
| 425 | 20240514 | 131100 | 4029432450 | 24100 | 24150 | 24150 | 24100 | 60 |
| 426 | 20240514 | 131000 | 4027983500 | 24150 | 24100 | 24150 | 24100 | 533 |
| 427 | 20240514 | 130900 | 4015132150 | 24100 | 24150 | 24150 | 24100 | 181 |
| 428 | 20240514 | 130800 | 4010763500 | 24150 | 24150 | 24150 | 24150 | 32 |
| 429 | 20240514 | 130700 | 4009990700 | 24150 | 24150 | 24150 | 24100 | 301 |
| 430 | 20240514 | 130600 | 4002722050 | 24150 | 24150 | 24150 | 24150 | 508 |
| 431 | 20240514 | 130500 | 3990453850 | 24150 | 24150 | 24150 | 24150 | 20 |
| 432 | 20240514 | 130400 | 3989970850 | 24150 | 24150 | 24200 | 24100 | 405 |
| 433 | 20240514 | 130300 | 3980187750 | 24150 | 24100 | 24200 | 24100 | 4590 |
| 434 | 20240514 | 130200 | 3869433200 | 24050 | 24100 | 24100 | 24050 | 667 |
| 435 | 20240514 | 130100 | 3853391250 | 24100 | 24100 | 24100 | 24050 | 137 |
| 436 | 20240514 | 130000 | 3850095350 | 24100 | 24100 | 24150 | 24000 | 2118 |
| 437 | 20240514 | 125900 | 3799151000 | 24100 | 24100 | 24100 | 24100 | 445 |
| 438 | 20240514 | 125800 | 3788426500 | 24100 | 24100 | 24100 | 24100 | 34 |
| 439 | 20240514 | 125700 | 3787607100 | 24100 | 24100 | 24100 | 24100 | 157 |
| 440 | 20240514 | 125600 | 3783823400 | 24100 | 24100 | 24100 | 24050 | 647 |
| 441 | 20240514 | 125500 | 3768232200 | 24100 | 24100 | 24100 | 24100 | 22 |
| 442 | 20240514 | 125400 | 3767702000 | 24100 | 24050 | 24100 | 24050 | 814 |
| 443 | 20240514 | 125300 | 3748124850 | 24100 | 24050 | 24100 | 24000 | 350 |
| 444 | 20240514 | 125200 | 3739708650 | 24050 | 24100 | 24100 | 24050 | 1468 |
| 445 | 20240514 | 125100 | 3704354450 | 24100 | 24050 | 24100 | 24050 | 22 |
| 446 | 20240514 | 125000 | 3703824600 | 24100 | 24000 | 24100 | 24000 | 387 |
| 447 | 20240514 | 124900 | 3694521800 | 24050 | 24000 | 24050 | 24000 | 29 |
| 448 | 20240514 | 124800 | 3693824750 | 24050 | 24050 | 24050 | 24050 | 42 |
| 449 | 20240514 | 124700 | 3692814650 | 24000 | 24050 | 24050 | 24000 | 80 |
| 450 | 20240514 | 124600 | 3690891200 | 24050 | 24050 | 24050 | 24000 | 499 |
| 451 | 20240514 | 124500 | 3678910250 | 24000 | 24050 | 24050 | 24000 | 224 |
| 452 | 20240514 | 124400 | 3673533800 | 24050 | 24100 | 24100 | 24050 | 198 |
| 453 | 20240514 | 124300 | 3668768750 | 24100 | 24100 | 24100 | 24050 | 148 |
| 454 | 20240514 | 124200 | 3665205650 | 24050 | 24050 | 24050 | 24050 | 75 |
| 455 | 20240514 | 124100 | 3663401900 | 24100 | 24050 | 24100 | 24050 | 37 |
| 456 | 20240514 | 124000 | 3662510300 | 24050 | 24050 | 24100 | 24050 | 134 |
| 457 | 20240514 | 123900 | 3659284300 | 24100 | 24100 | 24100 | 24000 | 3234 |
| 458 | 20240514 | 123800 | 3581602750 | 24100 | 24100 | 24100 | 24100 | 13 |
| 459 | 20240514 | 123700 | 3581289450 | 24100 | 24100 | 24100 | 24100 | 696 |
| 460 | 20240514 | 123600 | 3564515850 | 24100 | 24100 | 24100 | 24050 | 189 |
| 461 | 20240514 | 123500 | 3559965950 | 24100 | 24100 | 24100 | 24100 | 437 |
| 462 | 20240514 | 123400 | 3549434250 | 24100 | 24150 | 24150 | 24100 | 102 |
| 463 | 20240514 | 123300 | 3546971450 | 24200 | 24100 | 24200 | 24100 | 1859 |
| 464 | 20240514 | 123200 | 3502060600 | 24100 | 24100 | 24100 | 24050 | 597 |
| 465 | 20240514 | 123100 | 3487695900 | 24100 | 24100 | 24150 | 24100 | 121 |
| 466 | 20240514 | 123000 | 3484778600 | 24100 | 24150 | 24150 | 24100 | 196 |
| 467 | 20240514 | 122900 | 3480054550 | 24100 | 24100 | 24150 | 24100 | 1959 |
| 468 | 20240514 | 122800 | 3432838950 | 24100 | 24150 | 24150 | 24100 | 77 |
| 469 | 20240514 | 122700 | 3430980900 | 24100 | 24150 | 24150 | 24100 | 720 |
| 470 | 20240514 | 122600 | 3413593150 | 24150 | 24150 | 24200 | 24100 | 2561 |
| 471 | 20240514 | 122500 | 3351743700 | 24100 | 24150 | 24150 | 24100 | 166 |
| 472 | 20240514 | 122400 | 3347739000 | 24150 | 24100 | 24150 | 24050 | 3426 |
| 473 | 20240514 | 122300 | 3265120550 | 24050 | 24050 | 24100 | 24050 | 105 |
| 474 | 20240514 | 122200 | 3262592900 | 24050 | 24100 | 24100 | 24050 | 554 |
| 475 | 20240514 | 122100 | 3249264350 | 24100 | 24050 | 24100 | 24050 | 246 |
| 476 | 20240514 | 122000 | 3243338050 | 24050 | 24100 | 24100 | 24050 | 1269 |
| 477 | 20240514 | 121900 | 3212791200 | 24100 | 24100 | 24100 | 24050 | 163 |
| 478 | 20240514 | 121800 | 3208863050 | 24050 | 24050 | 24150 | 24050 | 2611 |
| 479 | 20240514 | 121700 | 3145926150 | 24050 | 24100 | 24100 | 24000 | 735 |
| 480 | 20240514 | 121600 | 3128248450 | 24100 | 24000 | 24100 | 24000 | 1876 |
| 481 | 20240514 | 121500 | 3083137750 | 24000 | 24050 | 24050 | 24000 | 47 |
| 482 | 20240514 | 121400 | 3082009250 | 24000 | 24050 | 24050 | 24000 | 471 |
| 483 | 20240514 | 121300 | 3070701950 | 24050 | 23950 | 24050 | 23950 | 71 |
| 484 | 20240514 | 121200 | 3068994600 | 23950 | 24000 | 24050 | 23950 | 1047 |
| 485 | 20240514 | 121100 | 3043865050 | 23950 | 24050 | 24050 | 23900 | 4325 |
| 486 | 20240514 | 121000 | 2939971550 | 24050 | 23950 | 24050 | 23950 | 2445 |
| 487 | 20240514 | 120900 | 2881294500 | 23950 | 23900 | 24000 | 23900 | 258 |
| 488 | 20240514 | 120800 | 2875122950 | 23900 | 23850 | 24000 | 23850 | 1202 |
| 489 | 20240514 | 120700 | 2846276050 | 23850 | 23900 | 24000 | 23850 | 2725 |
| 490 | 20240514 | 120600 | 2780888300 | 23850 | 24000 | 24000 | 23850 | 20 |
| 491 | 20240514 | 120500 | 2780409500 | 24000 | 23950 | 24000 | 23950 | 2014 |
| 492 | 20240514 | 120400 | 2732094050 | 23900 | 23850 | 24000 | 23850 | 5198 |
| 493 | 20240514 | 120300 | 2607562250 | 23850 | 23850 | 23850 | 23850 | 114 |
| 494 | 20240514 | 120200 | 2604843350 | 23800 | 23800 | 23800 | 23800 | 300 |
| 495 | 20240514 | 120100 | 2597703350 | 23800 | 23800 | 23800 | 23800 | 9 |
| 496 | 20240514 | 120000 | 2597489150 | 23800 | 23800 | 23800 | 23800 | 265 |
| 497 | 20240514 | 115900 | 2591182150 | 23750 | 23800 | 23800 | 23750 | 213 |
| 498 | 20240514 | 115800 | 2586122750 | 23750 | 23750 | 23750 | 23750 | 5 |
| 499 | 20240514 | 115700 | 2586004000 | 23800 | 23850 | 23850 | 23800 | 55 |
| 500 | 20240514 | 115600 | 2584692300 | 23850 | 23800 | 23850 | 23800 | 77 |
| 501 | 20240514 | 115500 | 2582857200 | 23800 | 23800 | 23800 | 23800 | 27 |
| 502 | 20240514 | 115400 | 2582214600 | 23800 | 23800 | 23800 | 23800 | 24 |
| 503 | 20240514 | 115300 | 2581643400 | 23850 | 23800 | 23850 | 23800 | 497 |
| 504 | 20240514 | 115200 | 2569808050 | 23800 | 23850 | 23850 | 23800 | 23 |
| 505 | 20240514 | 115100 | 2569260150 | 23850 | 23850 | 23850 | 23850 | 482 |
| 506 | 20240514 | 115000 | 2557764450 | 23800 | 23800 | 23800 | 23800 | 210 |
| 507 | 20240514 | 114900 | 2552766450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 508 | 20240514 | 114800 | 2552766450 | 23750 | 23650 | 23750 | 23600 | 2328 |
| 509 | 20240514 | 114700 | 2497582750 | 23650 | 23650 | 23650 | 23650 | 68 |
| 510 | 20240514 | 114600 | 2495974550 | 23650 | 23650 | 23650 | 23650 | 76 |
| 511 | 20240514 | 114500 | 2494177150 | 23650 | 23650 | 23650 | 23650 | 16 |
| 512 | 20240514 | 114400 | 2493798750 | 23600 | 23600 | 23600 | 23600 | 42 |
| 513 | 20240514 | 114300 | 2492807550 | 23650 | 23650 | 23650 | 23600 | 531 |
| 514 | 20240514 | 114200 | 2480268350 | 23650 | 23650 | 23650 | 23650 | 13 |
| 515 | 20240514 | 114100 | 2479960900 | 23650 | 23650 | 23650 | 23650 | 222 |
| 516 | 20240514 | 114000 | 2474710600 | 23650 | 23650 | 23650 | 23600 | 300 |
| 517 | 20240514 | 113900 | 2467615700 | 23600 | 23600 | 23600 | 23600 | 44 |
| 518 | 20240514 | 113800 | 2466577300 | 23600 | 23600 | 23600 | 23550 | 2013 |
| 519 | 20240514 | 113700 | 2419110650 | 23650 | 23650 | 23650 | 23650 | 68 |
| 520 | 20240514 | 113600 | 2417502450 | 23650 | 23650 | 23650 | 23650 | 56 |
| 521 | 20240514 | 113500 | 2416178050 | 23650 | 23600 | 23650 | 23600 | 105 |
| 522 | 20240514 | 113400 | 2413699800 | 23600 | 23650 | 23650 | 23600 | 9 |
| 523 | 20240514 | 113300 | 2413487150 | 23600 | 23650 | 23700 | 23600 | 1463 |
| 524 | 20240514 | 113200 | 2378880900 | 23700 | 23700 | 23700 | 23700 | 14 |
| 525 | 20240514 | 113100 | 2378549100 | 23700 | 23700 | 23750 | 23700 | 1005 |
| 526 | 20240514 | 113000 | 2354730400 | 23700 | 23700 | 23700 | 23700 | 134 |
| 527 | 20240514 | 112900 | 2351554600 | 23700 | 23700 | 23700 | 23700 | 1027 |
| 528 | 20240514 | 112800 | 2327214700 | 23700 | 23700 | 23700 | 23700 | 139 |
| 529 | 20240514 | 112700 | 2323920400 | 23700 | 23750 | 23750 | 23700 | 299 |
| 530 | 20240514 | 112600 | 2316827700 | 23750 | 23750 | 23750 | 23750 | 12 |
| 531 | 20240514 | 112500 | 2316542700 | 23750 | 23750 | 23750 | 23750 | 467 |
| 532 | 20240514 | 112400 | 2305451450 | 23750 | 23750 | 23750 | 23750 | 40 |
| 533 | 20240514 | 112300 | 2304501450 | 23800 | 23800 | 23800 | 23800 | 106 |
| 534 | 20240514 | 112200 | 2301978650 | 23750 | 23800 | 23800 | 23750 | 112 |
| 535 | 20240514 | 112100 | 2299315550 | 23800 | 23850 | 23850 | 23800 | 57 |
| 536 | 20240514 | 112000 | 2297958700 | 23850 | 23850 | 23850 | 23850 | 130 |
| 537 | 20240514 | 111900 | 2294858200 | 23800 | 23800 | 23800 | 23800 | 111 |
| 538 | 20240514 | 111800 | 2292216400 | 23800 | 23800 | 23800 | 23800 | 5 |
| 539 | 20240514 | 111700 | 2292097400 | 23800 | 23850 | 23850 | 23800 | 170 |
| 540 | 20240514 | 111600 | 2288048850 | 23750 | 23850 | 23850 | 23750 | 74 |
| 541 | 20240514 | 111500 | 2286287150 | 23850 | 23850 | 23850 | 23800 | 88 |
| 542 | 20240514 | 111400 | 2284191600 | 23850 | 23850 | 23850 | 23850 | 31 |
| 543 | 20240514 | 111300 | 2283452250 | 23850 | 23900 | 23900 | 23850 | 126 |
| 544 | 20240514 | 111200 | 2280447050 | 23900 | 23900 | 23900 | 23850 | 108 |
| 545 | 20240514 | 111100 | 2277868700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 546 | 20240514 | 111000 | 2277868700 | 23850 | 23850 | 23850 | 23850 | 57 |
| 547 | 20240514 | 110900 | 2276509250 | 23800 | 23900 | 23900 | 23800 | 687 |
| 548 | 20240514 | 110800 | 2260099900 | 23900 | 23850 | 23900 | 23850 | 345 |
| 549 | 20240514 | 110700 | 2251871600 | 23850 | 23900 | 23900 | 23850 | 558 |
| 550 | 20240514 | 110600 | 2238536100 | 23900 | 23900 | 23900 | 23900 | 72 |
| 551 | 20240514 | 110500 | 2236815300 | 23850 | 23900 | 23950 | 23850 | 654 |
| 552 | 20240514 | 110400 | 2221184050 | 23850 | 23850 | 23850 | 23850 | 86 |
| 553 | 20240514 | 110300 | 2219132950 | 23850 | 23800 | 23850 | 23800 | 307 |
| 554 | 20240514 | 110200 | 2211823750 | 23800 | 23800 | 23800 | 23750 | 543 |
| 555 | 20240514 | 110100 | 2198900500 | 23750 | 23750 | 23750 | 23750 | 1 |
| 556 | 20240514 | 110000 | 2198876750 | 23850 | 23800 | 23900 | 23750 | 239 |
| 557 | 20240514 | 105900 | 2193169150 | 23900 | 23700 | 23900 | 23700 | 399 |
| 558 | 20240514 | 105800 | 2183659350 | 23800 | 23750 | 23800 | 23750 | 255 |
| 559 | 20240514 | 105700 | 2177602450 | 23700 | 23750 | 23750 | 23650 | 521 |
| 560 | 20240514 | 105600 | 2165256450 | 23750 | 23700 | 23750 | 23650 | 136 |
| 561 | 20240514 | 105500 | 2162033300 | 23700 | 23700 | 23700 | 23700 | 221 |
| 562 | 20240514 | 105400 | 2156795600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 563 | 20240514 | 105300 | 2156795600 | 23700 | 23700 | 23700 | 23650 | 196 |
| 564 | 20240514 | 105200 | 2152153000 | 23700 | 23700 | 23700 | 23700 | 1 |
| 565 | 20240514 | 105100 | 2152129300 | 23650 | 23650 | 23650 | 23650 | 677 |
| 566 | 20240514 | 105000 | 2136118250 | 23650 | 23700 | 23700 | 23600 | 308 |
| 567 | 20240514 | 104900 | 2128826350 | 23700 | 23600 | 23700 | 23600 | 624 |
| 568 | 20240514 | 104800 | 2114098050 | 23600 | 23750 | 23800 | 23550 | 6080 |
| 569 | 20240514 | 104700 | 1970427350 | 23800 | 23750 | 23800 | 23750 | 85 |
| 570 | 20240514 | 104600 | 1968404600 | 23700 | 23800 | 23800 | 23700 | 36 |
| 571 | 20240514 | 104500 | 1967550200 | 23800 | 23750 | 23800 | 23750 | 37 |
| 572 | 20240514 | 104400 | 1966671400 | 23700 | 23750 | 23750 | 23700 | 636 |
| 573 | 20240514 | 104300 | 1951597900 | 23750 | 23750 | 23750 | 23700 | 1185 |
| 574 | 20240514 | 104200 | 1923504150 | 23750 | 23750 | 23750 | 23750 | 15 |
| 575 | 20240514 | 104100 | 1923147900 | 23750 | 23750 | 23750 | 23750 | 6 |
| 576 | 20240514 | 104000 | 1923005400 | 23700 | 23750 | 23750 | 23700 | 2044 |
| 577 | 20240514 | 103900 | 1874554850 | 23750 | 23750 | 23750 | 23750 | 173 |
| 578 | 20240514 | 103800 | 1870446100 | 23750 | 23750 | 23750 | 23750 | 28 |
| 579 | 20240514 | 103700 | 1869781100 | 23700 | 23800 | 23800 | 23700 | 552 |
| 580 | 20240514 | 103600 | 1856691900 | 23700 | 23750 | 23800 | 23700 | 99 |
| 581 | 20240514 | 103500 | 1854340700 | 23750 | 23700 | 23750 | 23700 | 32 |
| 582 | 20240514 | 103400 | 1853581800 | 23700 | 23750 | 23800 | 23700 | 823 |
| 583 | 20240514 | 103300 | 1834044300 | 23750 | 23800 | 23850 | 23700 | 2048 |
| 584 | 20240514 | 103200 | 1785406800 | 23850 | 23850 | 23850 | 23850 | 236 |
| 585 | 20240514 | 103100 | 1779778200 | 23900 | 23850 | 23900 | 23850 | 550 |
| 586 | 20240514 | 103000 | 1766650100 | 23900 | 23850 | 23900 | 23850 | 106 |
| 587 | 20240514 | 102900 | 1764116900 | 23850 | 23950 | 23950 | 23850 | 414 |
| 588 | 20240514 | 102800 | 1754205500 | 23850 | 23900 | 23900 | 23850 | 1358 |
| 589 | 20240514 | 102700 | 1721749350 | 23950 | 23900 | 24050 | 23900 | 161 |
| 590 | 20240514 | 102600 | 1717889500 | 24050 | 24050 | 24100 | 23900 | 736 |
| 591 | 20240514 | 102500 | 1700175900 | 23900 | 23950 | 23950 | 23900 | 842 |
| 592 | 20240514 | 102400 | 1680047100 | 23950 | 24000 | 24000 | 23950 | 440 |
| 593 | 20240514 | 102300 | 1669506600 | 24000 | 24050 | 24100 | 24000 | 756 |
| 594 | 20240514 | 102200 | 1651323500 | 24050 | 24000 | 24100 | 24000 | 378 |
| 595 | 20240514 | 102100 | 1642228850 | 24050 | 24050 | 24050 | 24050 | 193 |
| 596 | 20240514 | 102000 | 1637587200 | 24050 | 24050 | 24050 | 24000 | 1630 |
| 597 | 20240514 | 101900 | 1598417600 | 24050 | 24000 | 24050 | 24000 | 895 |
| 598 | 20240514 | 101800 | 1576929650 | 23900 | 23900 | 23900 | 23900 | 4 |
| 599 | 20240514 | 101700 | 1576834050 | 23950 | 23950 | 24000 | 23900 | 1322 |
| 600 | 20240514 | 101600 | 1545162900 | 23950 | 23900 | 23950 | 23750 | 1765 |
| 601 | 20240514 | 101500 | 1503084100 | 23900 | 23900 | 23900 | 23900 | 505 |
| 602 | 20240514 | 101400 | 1491014600 | 23950 | 23950 | 24000 | 23950 | 1386 |
| 603 | 20240514 | 101300 | 1457799950 | 23950 | 23900 | 23950 | 23900 | 1060 |
| 604 | 20240514 | 101200 | 1432462950 | 23900 | 23950 | 23950 | 23900 | 76 |
| 605 | 20240514 | 101100 | 1430645750 | 23950 | 23900 | 23950 | 23900 | 1123 |
| 606 | 20240514 | 101000 | 1403772700 | 23900 | 23900 | 23950 | 23900 | 246 |
| 607 | 20240514 | 100900 | 1397887550 | 23950 | 23900 | 23950 | 23900 | 34 |
| 608 | 20240514 | 100800 | 1397073300 | 23900 | 23950 | 24000 | 23900 | 725 |
| 609 | 20240514 | 100700 | 1379690200 | 24000 | 24050 | 24050 | 23950 | 847 |
| 610 | 20240514 | 100600 | 1359384500 | 24000 | 23950 | 24000 | 23950 | 278 |
| 611 | 20240514 | 100500 | 1352723250 | 23950 | 24000 | 24100 | 23950 | 1176 |
| 612 | 20240514 | 100400 | 1324463950 | 24100 | 24100 | 24100 | 24050 | 293 |
| 613 | 20240514 | 100300 | 1317409550 | 24100 | 24050 | 24100 | 24050 | 373 |
| 614 | 20240514 | 100200 | 1308431400 | 24050 | 24050 | 24050 | 24000 | 573 |
| 615 | 20240514 | 100100 | 1294651300 | 24000 | 24100 | 24100 | 24000 | 306 |
| 616 | 20240514 | 100000 | 1287290900 | 24100 | 24000 | 24100 | 24000 | 638 |
| 617 | 20240514 | 095900 | 1271945950 | 24050 | 24000 | 24050 | 23950 | 986 |
| 618 | 20240514 | 095800 | 1248254200 | 24000 | 24000 | 24100 | 23950 | 805 |
| 619 | 20240514 | 095700 | 1228934200 | 24000 | 24100 | 24150 | 24000 | 993 |
| 620 | 20240514 | 095600 | 1204992400 | 24100 | 23950 | 24100 | 23950 | 826 |
| 621 | 20240514 | 095500 | 1185135050 | 24000 | 24000 | 24000 | 24000 | 390 |
| 622 | 20240514 | 095400 | 1175775050 | 24000 | 24000 | 24000 | 23950 | 702 |
| 623 | 20240514 | 095300 | 1158927100 | 24000 | 23950 | 24000 | 23950 | 838 |
| 624 | 20240514 | 095200 | 1138828700 | 23950 | 24000 | 24000 | 23900 | 217 |
| 625 | 20240514 | 095100 | 1133631300 | 24000 | 23950 | 24000 | 23950 | 747 |
| 626 | 20240514 | 095000 | 1115722150 | 23950 | 23950 | 24000 | 23900 | 966 |
| 627 | 20240514 | 094900 | 1092573250 | 23850 | 23950 | 23950 | 23850 | 383 |
| 628 | 20240514 | 094800 | 1083412950 | 24000 | 23800 | 24000 | 23800 | 1090 |
| 629 | 20240514 | 094700 | 1057334700 | 23800 | 23850 | 23850 | 23800 | 341 |
| 630 | 20240514 | 094600 | 1049209350 | 23800 | 23800 | 23850 | 23750 | 127 |
| 631 | 20240514 | 094500 | 1046184100 | 23800 | 23700 | 23800 | 23700 | 348 |
| 632 | 20240514 | 094400 | 1037921450 | 23700 | 23850 | 23850 | 23700 | 2249 |
| 633 | 20240514 | 094300 | 984356850 | 23850 | 23900 | 23900 | 23850 | 485 |
| 634 | 20240514 | 094200 | 972766500 | 23900 | 23950 | 23950 | 23900 | 97 |
| 635 | 20240514 | 094100 | 970446600 | 23950 | 23850 | 23950 | 23800 | 490 |
| 636 | 20240514 | 094000 | 958760800 | 23850 | 23900 | 23950 | 23850 | 477 |
| 637 | 20240514 | 093900 | 947362900 | 23900 | 23900 | 23900 | 23900 | 159 |
| 638 | 20240514 | 093800 | 943562800 | 23850 | 23850 | 23900 | 23800 | 601 |
| 639 | 20240514 | 093700 | 929212000 | 23800 | 23750 | 23800 | 23750 | 201 |
| 640 | 20240514 | 093600 | 924429800 | 23750 | 23750 | 23750 | 23700 | 335 |
| 641 | 20240514 | 093500 | 916473600 | 23750 | 23750 | 23750 | 23750 | 600 |
| 642 | 20240514 | 093400 | 902223600 | 23750 | 23750 | 23750 | 23750 | 74 |
| 643 | 20240514 | 093300 | 900466100 | 23750 | 23700 | 23750 | 23700 | 65 |
| 644 | 20240514 | 093200 | 898923300 | 23650 | 23700 | 23700 | 23650 | 144 |
| 645 | 20240514 | 093100 | 895510550 | 23700 | 23700 | 23700 | 23700 | 115 |
| 646 | 20240514 | 093000 | 892785050 | 23700 | 23700 | 23700 | 23700 | 423 |
| 647 | 20240514 | 092900 | 882759950 | 23700 | 23750 | 23800 | 23700 | 339 |
| 648 | 20240514 | 092800 | 874707850 | 23750 | 23650 | 23750 | 23650 | 272 |
| 649 | 20240514 | 092700 | 868261400 | 23650 | 23750 | 23750 | 23650 | 335 |
| 650 | 20240514 | 092600 | 860321150 | 23700 | 23700 | 23700 | 23650 | 506 |
| 651 | 20240514 | 092500 | 848329050 | 23650 | 23650 | 23650 | 23650 | 63 |
| 652 | 20240514 | 092400 | 846839100 | 23650 | 23650 | 23650 | 23650 | 650 |
| 653 | 20240514 | 092300 | 831466600 | 23650 | 23600 | 23650 | 23600 | 428 |
| 654 | 20240514 | 092200 | 821348000 | 23600 | 23650 | 23650 | 23600 | 67 |
| 655 | 20240514 | 092100 | 819766300 | 23600 | 23600 | 23600 | 23600 | 910 |
| 656 | 20240514 | 092000 | 798290300 | 23600 | 23600 | 23650 | 23550 | 1451 |
| 657 | 20240514 | 091900 | 764045750 | 23650 | 23600 | 23650 | 23600 | 504 |
| 658 | 20240514 | 091800 | 752127550 | 23650 | 23550 | 23650 | 23550 | 1815 |
| 659 | 20240514 | 091700 | 709296950 | 23600 | 23600 | 23600 | 23550 | 54 |
| 660 | 20240514 | 091600 | 708022600 | 23600 | 23600 | 23600 | 23550 | 246 |
| 661 | 20240514 | 091500 | 702222700 | 23600 | 23600 | 23600 | 23550 | 77 |
| 662 | 20240514 | 091400 | 700406850 | 23550 | 23600 | 23650 | 23550 | 1321 |
| 663 | 20240514 | 091300 | 669235600 | 23550 | 23550 | 23600 | 23550 | 606 |
| 664 | 20240514 | 091200 | 654962450 | 23550 | 23550 | 23550 | 23550 | 192 |
| 665 | 20240514 | 091100 | 650440850 | 23550 | 23600 | 23600 | 23550 | 1720 |
| 666 | 20240514 | 091000 | 609864250 | 23650 | 23650 | 23650 | 23600 | 2057 |
| 667 | 20240514 | 090900 | 561294300 | 23650 | 23600 | 23650 | 23550 | 966 |
| 668 | 20240514 | 090800 | 538497300 | 23550 | 23650 | 23650 | 23550 | 3817 |
| 669 | 20240514 | 090700 | 448450550 | 23600 | 23650 | 23650 | 23600 | 752 |
| 670 | 20240514 | 090600 | 430680950 | 23700 | 23750 | 23750 | 23650 | 3362 |
| 671 | 20240514 | 090500 | 351021650 | 23750 | 23700 | 23800 | 23700 | 1307 |
| 672 | 20240514 | 090400 | 319959100 | 23750 | 23650 | 23750 | 23650 | 4219 |
| 673 | 20240514 | 090300 | 220031350 | 23650 | 23700 | 23750 | 23650 | 2271 |
| 674 | 20240514 | 090200 | 166209000 | 23700 | 23750 | 23750 | 23600 | 3063 |
| 675 | 20240514 | 090100 | 93777200 | 23700 | 23750 | 23800 | 23700 | 1367 |
| 676 | 20240514 | 090000 | 61340500 | 23750 | 23900 | 23950 | 23750 | 2552 |