37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 204300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 3214 |
| 3 | 20240514 | 204200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20240514 | 204100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20240514 | 204000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20240514 | 203900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20240514 | 203800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20240514 | 203700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20240514 | 203600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20240514 | 203500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20240514 | 203400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20240514 | 203300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20240514 | 203200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20240514 | 203100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20240514 | 203000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20240514 | 202900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20240514 | 202800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20240514 | 202700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20240514 | 202600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20240514 | 202500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20240514 | 202400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20240514 | 202300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20240514 | 202200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20240514 | 202100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20240514 | 202000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20240514 | 201900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20240514 | 201800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20240514 | 201700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20240514 | 201600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20240514 | 201500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20240514 | 201400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20240514 | 201300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 3214 |
| 33 | 20240514 | 201200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20240514 | 201100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20240514 | 201000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20240514 | 200900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20240514 | 200800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20240514 | 200700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20240514 | 200600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20240514 | 200500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20240514 | 200400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20240514 | 200300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20240514 | 200200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20240514 | 200100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20240514 | 200000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20240514 | 195900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20240514 | 195800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20240514 | 195700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20240514 | 195600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20240514 | 195500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20240514 | 195400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20240514 | 195300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20240514 | 195200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20240514 | 195100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20240514 | 195000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20240514 | 194900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20240514 | 194800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20240514 | 194700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20240514 | 194600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20240514 | 194500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20240514 | 194400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20240514 | 194300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 3214 |
| 63 | 20240514 | 194200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20240514 | 194100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20240514 | 194000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20240514 | 193900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20240514 | 193800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20240514 | 193700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20240514 | 193600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20240514 | 193500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20240514 | 193400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20240514 | 193300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20240514 | 193200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20240514 | 193100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20240514 | 193000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20240514 | 192900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20240514 | 192800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20240514 | 192700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20240514 | 192600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20240514 | 192500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20240514 | 192400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20240514 | 192300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20240514 | 192200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20240514 | 192100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20240514 | 192000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20240514 | 191900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20240514 | 191800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20240514 | 191700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20240514 | 191600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20240514 | 191500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20240514 | 191400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20240514 | 191300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 3214 |
| 93 | 20240514 | 191200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20240514 | 191100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20240514 | 191000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20240514 | 190900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20240514 | 190800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20240514 | 190700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20240514 | 190600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20240514 | 190500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20240514 | 190400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20240514 | 190300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20240514 | 190200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20240514 | 190100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20240514 | 190000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20240514 | 185900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20240514 | 185800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20240514 | 185700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20240514 | 185600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20240514 | 185500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20240514 | 185400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20240514 | 185300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20240514 | 185200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20240514 | 185100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20240514 | 185000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20240514 | 184900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20240514 | 184800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20240514 | 184700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20240514 | 184600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20240514 | 184500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20240514 | 184400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20240514 | 184300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 3214 |
| 123 | 20240514 | 184200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20240514 | 184100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20240514 | 184000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20240514 | 183900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20240514 | 183800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20240514 | 183700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20240514 | 183600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20240514 | 183500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20240514 | 183400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20240514 | 183300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20240514 | 183200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20240514 | 183100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20240514 | 183000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20240514 | 182900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20240514 | 182800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20240514 | 182700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20240514 | 182600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20240514 | 182500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20240514 | 182400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20240514 | 182300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20240514 | 182200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20240514 | 182100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20240514 | 182000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20240514 | 181900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20240514 | 181800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20240514 | 181700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20240514 | 181600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20240514 | 181500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20240514 | 181400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20240514 | 181300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 3214 |
| 153 | 20240514 | 181200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20240514 | 181100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20240514 | 181000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20240514 | 180900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20240514 | 180800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20240514 | 180700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20240514 | 180600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20240514 | 180500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20240514 | 180400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20240514 | 180300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20240514 | 180200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20240514 | 180100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20240514 | 180000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20240514 | 175900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20240514 | 175800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20240514 | 175700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20240514 | 175600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20240514 | 175500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20240514 | 175400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20240514 | 175300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20240514 | 175200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20240514 | 175100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20240514 | 175000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20240514 | 174900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20240514 | 174800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20240514 | 174700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20240514 | 174600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20240514 | 174500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20240514 | 174400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20240514 | 174300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 3214 |
| 183 | 20240514 | 174200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20240514 | 174100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20240514 | 174000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20240514 | 173900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20240514 | 173800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20240514 | 173700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20240514 | 173600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20240514 | 173500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20240514 | 173400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20240514 | 173300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20240514 | 173200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20240514 | 173100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20240514 | 173000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20240514 | 172900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20240514 | 172800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20240514 | 172700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20240514 | 172600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20240514 | 172500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20240514 | 172400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20240514 | 172300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20240514 | 172200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20240514 | 172100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20240514 | 172000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20240514 | 171900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20240514 | 171800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20240514 | 171700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20240514 | 171600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20240514 | 171500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20240514 | 171400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20240514 | 171300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 3214 |
| 213 | 20240514 | 171200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 214 | 20240514 | 171100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 215 | 20240514 | 171000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 216 | 20240514 | 170900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 217 | 20240514 | 170800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 218 | 20240514 | 170700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 219 | 20240514 | 170600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 220 | 20240514 | 170500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 221 | 20240514 | 170400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 222 | 20240514 | 170300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20240514 | 170200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20240514 | 170100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20240514 | 170000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 226 | 20240514 | 165900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 227 | 20240514 | 165800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 228 | 20240514 | 165700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 229 | 20240514 | 165600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 230 | 20240514 | 165500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 231 | 20240514 | 165400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 232 | 20240514 | 165300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 233 | 20240514 | 165200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 234 | 20240514 | 165100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 235 | 20240514 | 165000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 236 | 20240514 | 164900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 237 | 20240514 | 164800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 238 | 20240514 | 164700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 239 | 20240514 | 164600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 240 | 20240514 | 164500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 241 | 20240514 | 164400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 242 | 20240514 | 164300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 3214 |
| 243 | 20240514 | 164200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 244 | 20240514 | 164100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 245 | 20240514 | 164000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 246 | 20240514 | 163900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 247 | 20240514 | 163800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 248 | 20240514 | 163700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 249 | 20240514 | 163600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 250 | 20240514 | 163500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 251 | 20240514 | 163400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 252 | 20240514 | 163300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 253 | 20240514 | 163200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 254 | 20240514 | 163100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 255 | 20240514 | 163000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 256 | 20240514 | 162900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 257 | 20240514 | 162800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 258 | 20240514 | 162700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 259 | 20240514 | 162600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 260 | 20240514 | 162500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 261 | 20240514 | 162400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 262 | 20240514 | 162300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 263 | 20240514 | 162200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 264 | 20240514 | 162100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 265 | 20240514 | 162000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 266 | 20240514 | 161900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 267 | 20240514 | 161800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 268 | 20240514 | 161700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 269 | 20240514 | 161600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 270 | 20240514 | 161500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 271 | 20240514 | 161400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 272 | 20240514 | 161300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 3214 |
| 273 | 20240514 | 161200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 274 | 20240514 | 161100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 275 | 20240514 | 161000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 276 | 20240514 | 160900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 277 | 20240514 | 160800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 278 | 20240514 | 160700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 279 | 20240514 | 160600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 280 | 20240514 | 160500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 281 | 20240514 | 160400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 282 | 20240514 | 160300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 283 | 20240514 | 160200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 284 | 20240514 | 160100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 285 | 20240514 | 160000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 286 | 20240514 | 155900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 287 | 20240514 | 155800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 288 | 20240514 | 155700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 289 | 20240514 | 155600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 290 | 20240514 | 155500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 291 | 20240514 | 155400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 292 | 20240514 | 155300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 293 | 20240514 | 155200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 294 | 20240514 | 155100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 295 | 20240514 | 155000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 296 | 20240514 | 154900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 297 | 20240514 | 154800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 298 | 20240514 | 154700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 299 | 20240514 | 154600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 300 | 20240514 | 154500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 301 | 20240514 | 154400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 302 | 20240514 | 154300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 3214 |
| 303 | 20240514 | 154200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 304 | 20240514 | 154100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 305 | 20240514 | 154000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 306 | 20240514 | 153900 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 307 | 20240514 | 153800 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 308 | 20240514 | 153700 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 309 | 20240514 | 153600 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 310 | 20240514 | 153500 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 311 | 20240514 | 153400 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 312 | 20240514 | 153300 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 313 | 20240514 | 153200 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 314 | 20240514 | 153100 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 315 | 20240514 | 153000 | 9370393200 | 36850 | 36850 | 36850 | 36850 | 3214 |
| 316 | 20240514 | 152900 | 9251957300 | 36750 | 36750 | 36750 | 36750 | 0 |
| 317 | 20240514 | 152800 | 9251957300 | 36750 | 36750 | 36750 | 36750 | 0 |
| 318 | 20240514 | 152700 | 9251957300 | 36750 | 36750 | 36750 | 36750 | 0 |
| 319 | 20240514 | 152600 | 9251957300 | 36750 | 36750 | 36750 | 36750 | 0 |
| 320 | 20240514 | 152500 | 9251957300 | 36750 | 36750 | 36750 | 36750 | 0 |
| 321 | 20240514 | 152400 | 9251957300 | 36750 | 36750 | 36750 | 36750 | 0 |
| 322 | 20240514 | 152300 | 9251957300 | 36750 | 36750 | 36750 | 36750 | 0 |
| 323 | 20240514 | 152200 | 9251957300 | 36750 | 36750 | 36750 | 36750 | 0 |
| 324 | 20240514 | 152100 | 9251957300 | 36750 | 36750 | 36750 | 36750 | 0 |
| 325 | 20240514 | 152000 | 9251957300 | 36750 | 36750 | 36750 | 36750 | 0 |
| 326 | 20240514 | 151900 | 9251957300 | 36750 | 36700 | 36750 | 36700 | 181 |
| 327 | 20240514 | 151800 | 9245310100 | 36700 | 36750 | 36800 | 36700 | 143 |
| 328 | 20240514 | 151700 | 9240053400 | 36700 | 36750 | 36800 | 36700 | 233 |
| 329 | 20240514 | 151600 | 9231489700 | 36800 | 36700 | 36800 | 36700 | 354 |
| 330 | 20240514 | 151500 | 9218484700 | 36700 | 36650 | 36700 | 36650 | 364 |
| 331 | 20240514 | 151400 | 9205134750 | 36700 | 36650 | 36700 | 36650 | 184 |
| 332 | 20240514 | 151300 | 9198383550 | 36650 | 36650 | 36800 | 36650 | 308 |
| 333 | 20240514 | 151200 | 9187070950 | 36650 | 36850 | 36900 | 36650 | 852 |
| 334 | 20240514 | 151100 | 9155765150 | 36800 | 36850 | 36850 | 36800 | 247 |
| 335 | 20240514 | 151000 | 9146668950 | 36850 | 36800 | 36850 | 36750 | 199 |
| 336 | 20240514 | 150900 | 9139339900 | 36850 | 36800 | 36850 | 36750 | 470 |
| 337 | 20240514 | 150800 | 9122031000 | 36800 | 36800 | 36850 | 36750 | 239 |
| 338 | 20240514 | 150700 | 9113235050 | 36850 | 36800 | 36850 | 36750 | 481 |
| 339 | 20240514 | 150600 | 9095536200 | 36800 | 36850 | 36850 | 36750 | 448 |
| 340 | 20240514 | 150500 | 9079040800 | 36800 | 36750 | 36850 | 36750 | 306 |
| 341 | 20240514 | 150400 | 9067777400 | 36850 | 36750 | 36850 | 36700 | 140 |
| 342 | 20240514 | 150300 | 9062621750 | 36800 | 36800 | 36850 | 36750 | 652 |
| 343 | 20240514 | 150200 | 9038637900 | 36800 | 36800 | 36800 | 36700 | 171 |
| 344 | 20240514 | 150100 | 9032348950 | 36800 | 36750 | 36800 | 36700 | 256 |
| 345 | 20240514 | 150000 | 9022931500 | 36800 | 36700 | 36800 | 36700 | 204 |
| 346 | 20240514 | 145900 | 9015430700 | 36700 | 36700 | 36800 | 36650 | 155 |
| 347 | 20240514 | 145800 | 9009742450 | 36800 | 36650 | 36800 | 36650 | 432 |
| 348 | 20240514 | 145700 | 8993887450 | 36650 | 36700 | 36800 | 36650 | 247 |
| 349 | 20240514 | 145600 | 8984818200 | 36650 | 36700 | 36750 | 36650 | 328 |
| 350 | 20240514 | 145500 | 8972784800 | 36700 | 36700 | 36750 | 36650 | 799 |
| 351 | 20240514 | 145400 | 8943460400 | 36750 | 36750 | 36750 | 36650 | 265 |
| 352 | 20240514 | 145300 | 8933735500 | 36800 | 36700 | 36800 | 36650 | 635 |
| 353 | 20240514 | 145200 | 8910420100 | 36700 | 36750 | 36800 | 36700 | 602 |
| 354 | 20240514 | 145100 | 8888294350 | 36750 | 36750 | 36800 | 36750 | 362 |
| 355 | 20240514 | 145000 | 8874984900 | 36750 | 36700 | 36800 | 36700 | 207 |
| 356 | 20240514 | 144900 | 8867380250 | 36750 | 36700 | 36750 | 36700 | 472 |
| 357 | 20240514 | 144800 | 8850041750 | 36700 | 36650 | 36700 | 36650 | 370 |
| 358 | 20240514 | 144700 | 8836468750 | 36650 | 36650 | 36700 | 36650 | 213 |
| 359 | 20240514 | 144600 | 8828657100 | 36700 | 36650 | 36750 | 36650 | 243 |
| 360 | 20240514 | 144500 | 8819742350 | 36650 | 36700 | 36750 | 36650 | 124 |
| 361 | 20240514 | 144400 | 8815192850 | 36700 | 36700 | 36700 | 36650 | 198 |
| 362 | 20240514 | 144300 | 8807927900 | 36700 | 36650 | 36800 | 36650 | 286 |
| 363 | 20240514 | 144200 | 8797434250 | 36650 | 36650 | 36700 | 36650 | 92 |
| 364 | 20240514 | 144100 | 8794058600 | 36650 | 36650 | 36750 | 36650 | 1062 |
| 365 | 20240514 | 144000 | 8755123200 | 36650 | 36650 | 36700 | 36600 | 236 |
| 366 | 20240514 | 143900 | 8746470300 | 36650 | 36750 | 36750 | 36600 | 440 |
| 367 | 20240514 | 143800 | 8730329050 | 36700 | 36650 | 36750 | 36650 | 361 |
| 368 | 20240514 | 143700 | 8717092600 | 36650 | 36650 | 36700 | 36650 | 366 |
| 369 | 20240514 | 143600 | 8703667750 | 36650 | 36700 | 36800 | 36650 | 322 |
| 370 | 20240514 | 143500 | 8691859450 | 36650 | 36650 | 36800 | 36650 | 458 |
| 371 | 20240514 | 143400 | 8675049550 | 36800 | 36700 | 36800 | 36650 | 487 |
| 372 | 20240514 | 143300 | 8657159750 | 36700 | 36750 | 36800 | 36700 | 251 |
| 373 | 20240514 | 143200 | 8647936250 | 36700 | 36750 | 36850 | 36700 | 242 |
| 374 | 20240514 | 143100 | 8639030250 | 36800 | 36750 | 36900 | 36750 | 585 |
| 375 | 20240514 | 143000 | 8617491750 | 36750 | 36700 | 36750 | 36650 | 464 |
| 376 | 20240514 | 142900 | 8600452700 | 36650 | 36650 | 36700 | 36600 | 784 |
| 377 | 20240514 | 142800 | 8571717950 | 36650 | 36650 | 36700 | 36600 | 280 |
| 378 | 20240514 | 142700 | 8561459250 | 36650 | 36550 | 36650 | 36550 | 563 |
| 379 | 20240514 | 142600 | 8540832900 | 36600 | 36550 | 36650 | 36550 | 332 |
| 380 | 20240514 | 142500 | 8528682650 | 36550 | 36650 | 36650 | 36550 | 279 |
| 381 | 20240514 | 142400 | 8518468000 | 36600 | 36650 | 36650 | 36550 | 271 |
| 382 | 20240514 | 142300 | 8508543300 | 36650 | 36650 | 36700 | 36600 | 583 |
| 383 | 20240514 | 142200 | 8487181700 | 36650 | 36700 | 36700 | 36650 | 193 |
| 384 | 20240514 | 142100 | 8480105550 | 36650 | 36600 | 36700 | 36600 | 337 |
| 385 | 20240514 | 142000 | 8467750700 | 36600 | 36650 | 36700 | 36600 | 410 |
| 386 | 20240514 | 141900 | 8452729800 | 36650 | 36650 | 36700 | 36650 | 394 |
| 387 | 20240514 | 141800 | 8438280550 | 36650 | 36650 | 36700 | 36650 | 473 |
| 388 | 20240514 | 141700 | 8420935350 | 36650 | 36650 | 36700 | 36550 | 177 |
| 389 | 20240514 | 141600 | 8414446600 | 36550 | 36650 | 36750 | 36550 | 392 |
| 390 | 20240514 | 141500 | 8400070950 | 36650 | 36600 | 36750 | 36600 | 820 |
| 391 | 20240514 | 141400 | 8370031350 | 36650 | 36600 | 36700 | 36600 | 604 |
| 392 | 20240514 | 141300 | 8347892650 | 36550 | 36550 | 36650 | 36550 | 325 |
| 393 | 20240514 | 141200 | 8335999250 | 36600 | 36550 | 36600 | 36500 | 283 |
| 394 | 20240514 | 141100 | 8325656200 | 36550 | 36500 | 36600 | 36500 | 512 |
| 395 | 20240514 | 141000 | 8306965400 | 36550 | 36550 | 36650 | 36500 | 467 |
| 396 | 20240514 | 140900 | 8289890500 | 36600 | 36600 | 36650 | 36500 | 754 |
| 397 | 20240514 | 140800 | 8262280450 | 36600 | 36500 | 36600 | 36500 | 393 |
| 398 | 20240514 | 140700 | 8247915400 | 36550 | 36450 | 36600 | 36450 | 438 |
| 399 | 20240514 | 140600 | 8231912850 | 36500 | 36350 | 36500 | 36350 | 240 |
| 400 | 20240514 | 140500 | 8223165200 | 36400 | 36250 | 36400 | 36250 | 369 |
| 401 | 20240514 | 140400 | 8209760650 | 36300 | 36200 | 36300 | 36200 | 369 |
| 402 | 20240514 | 140300 | 8196388500 | 36200 | 36100 | 36200 | 36100 | 351 |
| 403 | 20240514 | 140200 | 8183696750 | 36100 | 36150 | 36150 | 36100 | 116 |
| 404 | 20240514 | 140100 | 8179504850 | 36150 | 36100 | 36200 | 36100 | 228 |
| 405 | 20240514 | 140000 | 8171272900 | 36100 | 36100 | 36150 | 36050 | 178 |
| 406 | 20240514 | 135900 | 8164848300 | 36100 | 36150 | 36200 | 36050 | 466 |
| 407 | 20240514 | 135800 | 8148014300 | 36150 | 36050 | 36150 | 36050 | 331 |
| 408 | 20240514 | 135700 | 8136080950 | 36100 | 36100 | 36150 | 36050 | 745 |
| 409 | 20240514 | 135600 | 8109207850 | 36100 | 36100 | 36150 | 36100 | 153 |
| 410 | 20240514 | 135500 | 8103684350 | 36100 | 36050 | 36150 | 36050 | 181 |
| 411 | 20240514 | 135400 | 8097150150 | 36050 | 36100 | 36150 | 36050 | 550 |
| 412 | 20240514 | 135300 | 8077312600 | 36100 | 36100 | 36150 | 36050 | 247 |
| 413 | 20240514 | 135200 | 8068396500 | 36100 | 36050 | 36100 | 36050 | 252 |
| 414 | 20240514 | 135100 | 8059305400 | 36050 | 36000 | 36100 | 36000 | 433 |
| 415 | 20240514 | 135000 | 8043694700 | 36050 | 36000 | 36050 | 36000 | 1787 |
| 416 | 20240514 | 134900 | 7979356650 | 36000 | 36050 | 36100 | 36000 | 1554 |
| 417 | 20240514 | 134800 | 7923343100 | 36050 | 36100 | 36150 | 36050 | 814 |
| 418 | 20240514 | 134700 | 7893953450 | 36100 | 36150 | 36150 | 36100 | 1204 |
| 419 | 20240514 | 134600 | 7850440750 | 36150 | 36200 | 36250 | 36150 | 631 |
| 420 | 20240514 | 134500 | 7827601350 | 36200 | 36200 | 36250 | 36200 | 346 |
| 421 | 20240514 | 134400 | 7815076000 | 36200 | 36200 | 36250 | 36200 | 250 |
| 422 | 20240514 | 134300 | 7806025400 | 36200 | 36350 | 36350 | 36200 | 1379 |
| 423 | 20240514 | 134200 | 7755976000 | 36300 | 36300 | 36350 | 36300 | 173 |
| 424 | 20240514 | 134100 | 7749694450 | 36300 | 36350 | 36350 | 36300 | 313 |
| 425 | 20240514 | 134000 | 7738331250 | 36300 | 36300 | 36350 | 36300 | 654 |
| 426 | 20240514 | 133900 | 7714590900 | 36300 | 36300 | 36350 | 36300 | 244 |
| 427 | 20240514 | 133800 | 7705728200 | 36300 | 36350 | 36400 | 36300 | 807 |
| 428 | 20240514 | 133700 | 7676386300 | 36400 | 36400 | 36450 | 36350 | 757 |
| 429 | 20240514 | 133600 | 7648832500 | 36400 | 36450 | 36500 | 36400 | 276 |
| 430 | 20240514 | 133500 | 7638776250 | 36450 | 36450 | 36500 | 36400 | 505 |
| 431 | 20240514 | 133400 | 7620373950 | 36400 | 36400 | 36400 | 36400 | 26 |
| 432 | 20240514 | 133300 | 7619427550 | 36400 | 36400 | 36450 | 36400 | 365 |
| 433 | 20240514 | 133200 | 7606137850 | 36400 | 36400 | 36450 | 36350 | 177 |
| 434 | 20240514 | 133100 | 7599695050 | 36450 | 36400 | 36500 | 36350 | 153 |
| 435 | 20240514 | 133000 | 7594118700 | 36450 | 36400 | 36450 | 36400 | 109 |
| 436 | 20240514 | 132900 | 7590150400 | 36350 | 36400 | 36400 | 36350 | 127 |
| 437 | 20240514 | 132800 | 7585530850 | 36400 | 36400 | 36450 | 36350 | 667 |
| 438 | 20240514 | 132700 | 7561259900 | 36400 | 36400 | 36450 | 36400 | 290 |
| 439 | 20240514 | 132600 | 7550698250 | 36400 | 36500 | 36550 | 36400 | 1660 |
| 440 | 20240514 | 132500 | 7490159300 | 36500 | 36550 | 36550 | 36500 | 515 |
| 441 | 20240514 | 132400 | 7471337350 | 36550 | 36600 | 36650 | 36550 | 162 |
| 442 | 20240514 | 132300 | 7465409450 | 36600 | 36600 | 36600 | 36550 | 11 |
| 443 | 20240514 | 132200 | 7465007150 | 36550 | 36700 | 36700 | 36550 | 1387 |
| 444 | 20240514 | 132100 | 7414212800 | 36700 | 36700 | 36700 | 36650 | 68 |
| 445 | 20240514 | 132000 | 7411719650 | 36650 | 36700 | 36700 | 36650 | 217 |
| 446 | 20240514 | 131900 | 7403765850 | 36700 | 36750 | 36750 | 36700 | 549 |
| 447 | 20240514 | 131800 | 7383605150 | 36800 | 36800 | 36800 | 36750 | 50 |
| 448 | 20240514 | 131700 | 7381766100 | 36750 | 36700 | 36750 | 36700 | 42 |
| 449 | 20240514 | 131600 | 7380224450 | 36700 | 36700 | 36700 | 36700 | 36 |
| 450 | 20240514 | 131500 | 7378903250 | 36700 | 36750 | 36750 | 36700 | 132 |
| 451 | 20240514 | 131400 | 7374053050 | 36750 | 36700 | 36750 | 36700 | 244 |
| 452 | 20240514 | 131300 | 7365086450 | 36700 | 36700 | 36750 | 36700 | 35 |
| 453 | 20240514 | 131200 | 7363801000 | 36700 | 36650 | 36750 | 36650 | 129 |
| 454 | 20240514 | 131100 | 7359065000 | 36650 | 36700 | 36750 | 36650 | 55 |
| 455 | 20240514 | 131000 | 7357046250 | 36700 | 36700 | 36700 | 36650 | 114 |
| 456 | 20240514 | 130900 | 7352863650 | 36650 | 36700 | 36700 | 36650 | 26 |
| 457 | 20240514 | 130800 | 7351909850 | 36700 | 36700 | 36700 | 36650 | 10 |
| 458 | 20240514 | 130700 | 7351543100 | 36700 | 36700 | 36700 | 36650 | 58 |
| 459 | 20240514 | 130600 | 7349414750 | 36700 | 36750 | 36750 | 36650 | 321 |
| 460 | 20240514 | 130500 | 7337630150 | 36750 | 36700 | 36750 | 36700 | 274 |
| 461 | 20240514 | 130400 | 7327572850 | 36700 | 36750 | 36750 | 36700 | 798 |
| 462 | 20240514 | 130300 | 7298268350 | 36750 | 36800 | 36800 | 36750 | 244 |
| 463 | 20240514 | 130200 | 7289289300 | 36750 | 36750 | 36800 | 36750 | 82 |
| 464 | 20240514 | 130100 | 7286272600 | 36800 | 36800 | 36850 | 36800 | 877 |
| 465 | 20240514 | 130000 | 7253994250 | 36850 | 36800 | 36900 | 36800 | 96 |
| 466 | 20240514 | 125900 | 7250455300 | 36750 | 36800 | 36850 | 36750 | 94 |
| 467 | 20240514 | 125800 | 7246994200 | 36750 | 36800 | 36800 | 36750 | 15 |
| 468 | 20240514 | 125700 | 7246442600 | 36800 | 36850 | 36850 | 36750 | 43 |
| 469 | 20240514 | 125600 | 7244860200 | 36850 | 36850 | 36900 | 36850 | 600 |
| 470 | 20240514 | 125500 | 7222747300 | 36900 | 36850 | 36900 | 36850 | 71 |
| 471 | 20240514 | 125400 | 7220127650 | 36850 | 36850 | 36900 | 36850 | 234 |
| 472 | 20240514 | 125300 | 7211501300 | 36850 | 36900 | 36950 | 36850 | 636 |
| 473 | 20240514 | 125200 | 7188028850 | 36900 | 36850 | 36900 | 36850 | 29 |
| 474 | 20240514 | 125100 | 7186960150 | 36800 | 36800 | 36850 | 36800 | 124 |
| 475 | 20240514 | 125000 | 7182392850 | 36800 | 36750 | 36800 | 36750 | 258 |
| 476 | 20240514 | 124900 | 7172899100 | 36750 | 36800 | 36800 | 36750 | 163 |
| 477 | 20240514 | 124800 | 7166903600 | 36750 | 36800 | 36800 | 36750 | 184 |
| 478 | 20240514 | 124700 | 7160138600 | 36800 | 36750 | 36800 | 36750 | 7 |
| 479 | 20240514 | 124600 | 7159881300 | 36800 | 36750 | 36800 | 36750 | 183 |
| 480 | 20240514 | 124500 | 7153147500 | 36750 | 36750 | 36850 | 36750 | 52 |
| 481 | 20240514 | 124400 | 7151234200 | 36800 | 36750 | 36800 | 36750 | 186 |
| 482 | 20240514 | 124300 | 7144389800 | 36750 | 36800 | 36800 | 36750 | 26 |
| 483 | 20240514 | 124200 | 7143434050 | 36750 | 36800 | 36800 | 36750 | 325 |
| 484 | 20240514 | 124100 | 7131474150 | 36750 | 36750 | 36800 | 36750 | 19 |
| 485 | 20240514 | 124000 | 7130775750 | 36800 | 36800 | 36800 | 36750 | 81 |
| 486 | 20240514 | 123900 | 7127795750 | 36750 | 36750 | 36800 | 36750 | 22 |
| 487 | 20240514 | 123800 | 7126987200 | 36750 | 36750 | 36750 | 36700 | 16 |
| 488 | 20240514 | 123700 | 7126399250 | 36750 | 36700 | 36800 | 36700 | 136 |
| 489 | 20240514 | 123600 | 7121400950 | 36700 | 36700 | 36700 | 36700 | 11 |
| 490 | 20240514 | 123500 | 7120997250 | 36750 | 36700 | 36800 | 36700 | 152 |
| 491 | 20240514 | 123400 | 7115412650 | 36700 | 36750 | 36750 | 36700 | 22 |
| 492 | 20240514 | 123300 | 7114604250 | 36700 | 36750 | 36750 | 36700 | 14 |
| 493 | 20240514 | 123200 | 7114090200 | 36700 | 36700 | 36750 | 36700 | 34 |
| 494 | 20240514 | 123100 | 7112842350 | 36700 | 36700 | 36750 | 36700 | 17 |
| 495 | 20240514 | 123000 | 7112218350 | 36700 | 36800 | 36800 | 36700 | 426 |
| 496 | 20240514 | 122900 | 7096566900 | 36800 | 36750 | 36800 | 36750 | 126 |
| 497 | 20240514 | 122800 | 7091931300 | 36750 | 36800 | 36800 | 36750 | 89 |
| 498 | 20240514 | 122700 | 7088656750 | 36800 | 36850 | 36850 | 36750 | 433 |
| 499 | 20240514 | 122600 | 7072722050 | 36850 | 36750 | 36850 | 36750 | 93 |
| 500 | 20240514 | 122500 | 7069298200 | 36750 | 36750 | 36750 | 36750 | 133 |
| 501 | 20240514 | 122400 | 7064410450 | 36800 | 36750 | 36800 | 36750 | 19 |
| 502 | 20240514 | 122300 | 7063712050 | 36750 | 36750 | 36800 | 36750 | 44 |
| 503 | 20240514 | 122200 | 7062093100 | 36750 | 36750 | 36800 | 36750 | 197 |
| 504 | 20240514 | 122100 | 7054853150 | 36750 | 36750 | 36800 | 36750 | 21 |
| 505 | 20240514 | 122000 | 7054081200 | 36800 | 36800 | 36800 | 36800 | 232 |
| 506 | 20240514 | 121900 | 7045543600 | 36850 | 36850 | 36900 | 36800 | 135 |
| 507 | 20240514 | 121800 | 7040565750 | 36850 | 36850 | 36850 | 36800 | 304 |
| 508 | 20240514 | 121700 | 7029364050 | 36800 | 36850 | 36850 | 36800 | 66 |
| 509 | 20240514 | 121600 | 7026932300 | 36800 | 36800 | 36850 | 36750 | 184 |
| 510 | 20240514 | 121500 | 7020152400 | 36800 | 36850 | 36850 | 36750 | 189 |
| 511 | 20240514 | 121400 | 7013197550 | 36800 | 36800 | 36850 | 36800 | 130 |
| 512 | 20240514 | 121300 | 7008413500 | 36850 | 36800 | 36850 | 36750 | 46 |
| 513 | 20240514 | 121200 | 7006720650 | 36750 | 36750 | 36800 | 36700 | 89 |
| 514 | 20240514 | 121100 | 7003447850 | 36700 | 36700 | 36700 | 36700 | 153 |
| 515 | 20240514 | 121000 | 6997832750 | 36700 | 36700 | 36700 | 36650 | 308 |
| 516 | 20240514 | 120900 | 6986529800 | 36650 | 36700 | 36700 | 36650 | 95 |
| 517 | 20240514 | 120800 | 6983043650 | 36650 | 36650 | 36700 | 36650 | 113 |
| 518 | 20240514 | 120700 | 6978897200 | 36650 | 36700 | 36700 | 36650 | 96 |
| 519 | 20240514 | 120600 | 6975376250 | 36650 | 36650 | 36650 | 36650 | 13 |
| 520 | 20240514 | 120500 | 6974899800 | 36700 | 36650 | 36700 | 36650 | 22 |
| 521 | 20240514 | 120400 | 6974093400 | 36650 | 36600 | 36700 | 36600 | 83 |
| 522 | 20240514 | 120300 | 6971048250 | 36700 | 36650 | 36700 | 36600 | 12 |
| 523 | 20240514 | 120200 | 6970608550 | 36650 | 36650 | 36700 | 36600 | 236 |
| 524 | 20240514 | 120100 | 6961955550 | 36700 | 36600 | 36700 | 36600 | 23 |
| 525 | 20240514 | 120000 | 6961112700 | 36700 | 36650 | 36700 | 36600 | 220 |
| 526 | 20240514 | 115900 | 6953049650 | 36650 | 36650 | 36650 | 36650 | 16 |
| 527 | 20240514 | 115800 | 6952463250 | 36700 | 36700 | 36700 | 36600 | 10 |
| 528 | 20240514 | 115700 | 6952096500 | 36700 | 36650 | 36700 | 36600 | 57 |
| 529 | 20240514 | 115600 | 6950005300 | 36700 | 36600 | 36700 | 36600 | 240 |
| 530 | 20240514 | 115500 | 6941209950 | 36650 | 36600 | 36700 | 36600 | 177 |
| 531 | 20240514 | 115400 | 6934731600 | 36650 | 36650 | 36700 | 36600 | 226 |
| 532 | 20240514 | 115300 | 6926448550 | 36650 | 36650 | 36650 | 36600 | 184 |
| 533 | 20240514 | 115200 | 6919713700 | 36600 | 36600 | 36650 | 36550 | 81 |
| 534 | 20240514 | 115100 | 6916751700 | 36550 | 36600 | 36600 | 36550 | 27 |
| 535 | 20240514 | 115000 | 6915764600 | 36600 | 36550 | 36650 | 36550 | 41 |
| 536 | 20240514 | 114900 | 6914264350 | 36600 | 36600 | 36600 | 36550 | 43 |
| 537 | 20240514 | 114800 | 6912690650 | 36600 | 36600 | 36600 | 36550 | 108 |
| 538 | 20240514 | 114700 | 6908739750 | 36550 | 36600 | 36600 | 36550 | 64 |
| 539 | 20240514 | 114600 | 6906400350 | 36550 | 36600 | 36600 | 36550 | 118 |
| 540 | 20240514 | 114500 | 6902087350 | 36550 | 36600 | 36600 | 36550 | 107 |
| 541 | 20240514 | 114400 | 6898175750 | 36600 | 36600 | 36600 | 36600 | 104 |
| 542 | 20240514 | 114300 | 6894369350 | 36650 | 36600 | 36650 | 36600 | 351 |
| 543 | 20240514 | 114200 | 6881522700 | 36600 | 36600 | 36650 | 36600 | 22 |
| 544 | 20240514 | 114100 | 6880716750 | 36600 | 36600 | 36650 | 36600 | 105 |
| 545 | 20240514 | 114000 | 6876873600 | 36600 | 36650 | 36650 | 36600 | 121 |
| 546 | 20240514 | 113900 | 6872439800 | 36650 | 36650 | 36650 | 36600 | 173 |
| 547 | 20240514 | 113800 | 6866107900 | 36600 | 36600 | 36700 | 36600 | 295 |
| 548 | 20240514 | 113700 | 6855307750 | 36650 | 36650 | 36700 | 36650 | 668 |
| 549 | 20240514 | 113600 | 6830825450 | 36650 | 36700 | 36700 | 36650 | 152 |
| 550 | 20240514 | 113500 | 6825247850 | 36700 | 36650 | 36750 | 36650 | 124 |
| 551 | 20240514 | 113400 | 6820698300 | 36700 | 36700 | 36750 | 36650 | 48 |
| 552 | 20240514 | 113300 | 6818937300 | 36650 | 36700 | 36750 | 36650 | 72 |
| 553 | 20240514 | 113200 | 6816295350 | 36800 | 36700 | 36800 | 36700 | 153 |
| 554 | 20240514 | 113100 | 6810679850 | 36700 | 36650 | 36750 | 36650 | 42 |
| 555 | 20240514 | 113000 | 6809138600 | 36700 | 36700 | 36750 | 36650 | 1248 |
| 556 | 20240514 | 112900 | 6763331800 | 36700 | 36750 | 36750 | 36700 | 834 |
| 557 | 20240514 | 112800 | 6732709050 | 36850 | 36800 | 36850 | 36800 | 119 |
| 558 | 20240514 | 112700 | 6728329200 | 36850 | 36750 | 36850 | 36750 | 96 |
| 559 | 20240514 | 112600 | 6724792850 | 36800 | 36750 | 36850 | 36750 | 55 |
| 560 | 20240514 | 112500 | 6722770300 | 36800 | 36800 | 36800 | 36750 | 117 |
| 561 | 20240514 | 112400 | 6718466350 | 36750 | 36750 | 36800 | 36700 | 139 |
| 562 | 20240514 | 112300 | 6713362000 | 36700 | 36750 | 36750 | 36700 | 198 |
| 563 | 20240514 | 112200 | 6706088250 | 36700 | 36700 | 36750 | 36700 | 62 |
| 564 | 20240514 | 112100 | 6703810550 | 36700 | 36750 | 36750 | 36700 | 102 |
| 565 | 20240514 | 112000 | 6700063250 | 36700 | 36750 | 36800 | 36700 | 86 |
| 566 | 20240514 | 111900 | 6696904700 | 36750 | 36700 | 36750 | 36700 | 132 |
| 567 | 20240514 | 111800 | 6692054500 | 36750 | 36750 | 36750 | 36700 | 310 |
| 568 | 20240514 | 111700 | 6680672200 | 36750 | 36750 | 36800 | 36750 | 75 |
| 569 | 20240514 | 111600 | 6677915900 | 36800 | 36750 | 36800 | 36700 | 166 |
| 570 | 20240514 | 111500 | 6671821300 | 36750 | 36750 | 36750 | 36750 | 110 |
| 571 | 20240514 | 111400 | 6667778800 | 36700 | 36750 | 36800 | 36700 | 617 |
| 572 | 20240514 | 111300 | 6645128300 | 36700 | 36750 | 36800 | 36700 | 325 |
| 573 | 20240514 | 111200 | 6633197900 | 36750 | 36750 | 36800 | 36700 | 59 |
| 574 | 20240514 | 111100 | 6631030100 | 36800 | 36800 | 36800 | 36700 | 182 |
| 575 | 20240514 | 111000 | 6624341500 | 36850 | 36700 | 36850 | 36700 | 205 |
| 576 | 20240514 | 110900 | 6616816000 | 36700 | 36800 | 36850 | 36700 | 845 |
| 577 | 20240514 | 110800 | 6585737950 | 36800 | 36850 | 36850 | 36800 | 83 |
| 578 | 20240514 | 110700 | 6582681500 | 36850 | 36850 | 36900 | 36800 | 336 |
| 579 | 20240514 | 110600 | 6570300600 | 36850 | 36750 | 36900 | 36750 | 395 |
| 580 | 20240514 | 110500 | 6555755900 | 36800 | 36800 | 36800 | 36750 | 98 |
| 581 | 20240514 | 110400 | 6552154000 | 36800 | 36800 | 36800 | 36750 | 55 |
| 582 | 20240514 | 110300 | 6550130050 | 36750 | 36800 | 36800 | 36750 | 17 |
| 583 | 20240514 | 110200 | 6549504750 | 36750 | 36750 | 36800 | 36750 | 117 |
| 584 | 20240514 | 110100 | 6545204900 | 36800 | 36800 | 36800 | 36700 | 140 |
| 585 | 20240514 | 110000 | 6540054000 | 36800 | 36750 | 36800 | 36700 | 1555 |
| 586 | 20240514 | 105900 | 6482973050 | 36700 | 36750 | 36750 | 36700 | 251 |
| 587 | 20240514 | 105800 | 6473757150 | 36700 | 36650 | 36700 | 36650 | 993 |
| 588 | 20240514 | 105700 | 6437330100 | 36700 | 36750 | 36750 | 36650 | 501 |
| 589 | 20240514 | 105600 | 6418940350 | 36750 | 37000 | 37050 | 36750 | 1161 |
| 590 | 20240514 | 105500 | 6376219050 | 37000 | 36950 | 37050 | 36950 | 138 |
| 591 | 20240514 | 105400 | 6371112950 | 36950 | 37000 | 37000 | 36950 | 113 |
| 592 | 20240514 | 105300 | 6366934400 | 37000 | 36950 | 37000 | 36900 | 803 |
| 593 | 20240514 | 105200 | 6337233200 | 36900 | 36900 | 36900 | 36900 | 25 |
| 594 | 20240514 | 105100 | 6336310700 | 36900 | 36900 | 37000 | 36850 | 279 |
| 595 | 20240514 | 105000 | 6326002900 | 36900 | 36900 | 36900 | 36900 | 106 |
| 596 | 20240514 | 104900 | 6322091500 | 36950 | 37000 | 37000 | 36900 | 423 |
| 597 | 20240514 | 104800 | 6306462150 | 37000 | 36950 | 37000 | 36900 | 57 |
| 598 | 20240514 | 104700 | 6304357300 | 36950 | 36900 | 37000 | 36900 | 109 |
| 599 | 20240514 | 104600 | 6300330250 | 36900 | 36850 | 36900 | 36850 | 74 |
| 600 | 20240514 | 104500 | 6297600100 | 36850 | 36900 | 36900 | 36850 | 9 |
| 601 | 20240514 | 104400 | 6297268400 | 36900 | 36850 | 36900 | 36850 | 37 |
| 602 | 20240514 | 104300 | 6295904900 | 36900 | 36800 | 36900 | 36750 | 228 |
| 603 | 20240514 | 104200 | 6287508300 | 36800 | 36750 | 36800 | 36750 | 231 |
| 604 | 20240514 | 104100 | 6279010000 | 36750 | 36750 | 36800 | 36750 | 796 |
| 605 | 20240514 | 104000 | 6249749200 | 36750 | 36850 | 36850 | 36750 | 429 |
| 606 | 20240514 | 103900 | 6233968900 | 36900 | 36850 | 36900 | 36850 | 144 |
| 607 | 20240514 | 103800 | 6228655450 | 36850 | 36850 | 36900 | 36800 | 605 |
| 608 | 20240514 | 103700 | 6206345450 | 36850 | 36900 | 36900 | 36850 | 143 |
| 609 | 20240514 | 103600 | 6201074650 | 36800 | 36750 | 36900 | 36750 | 342 |
| 610 | 20240514 | 103500 | 6188495850 | 36750 | 36850 | 36900 | 36750 | 981 |
| 611 | 20240514 | 103400 | 6152369000 | 36850 | 37050 | 37100 | 36850 | 2330 |
| 612 | 20240514 | 103300 | 6066268250 | 37000 | 37050 | 37100 | 37000 | 2166 |
| 613 | 20240514 | 103200 | 5986080650 | 37100 | 37100 | 37150 | 37100 | 1611 |
| 614 | 20240514 | 103100 | 5926310400 | 37150 | 37150 | 37200 | 37100 | 396 |
| 615 | 20240514 | 103000 | 5911593250 | 37150 | 37200 | 37200 | 37150 | 85 |
| 616 | 20240514 | 102900 | 5908435250 | 37200 | 37150 | 37200 | 37150 | 131 |
| 617 | 20240514 | 102800 | 5903562600 | 37150 | 37150 | 37200 | 37100 | 169 |
| 618 | 20240514 | 102700 | 5897284250 | 37200 | 37150 | 37250 | 37150 | 165 |
| 619 | 20240514 | 102600 | 5891144400 | 37100 | 37100 | 37150 | 37100 | 88 |
| 620 | 20240514 | 102500 | 5887878600 | 37100 | 37100 | 37150 | 37100 | 35 |
| 621 | 20240514 | 102400 | 5886578800 | 37150 | 37100 | 37200 | 37100 | 97 |
| 622 | 20240514 | 102300 | 5882974500 | 37200 | 37100 | 37200 | 37100 | 128 |
| 623 | 20240514 | 102200 | 5878223200 | 37100 | 37100 | 37200 | 37100 | 411 |
| 624 | 20240514 | 102100 | 5862951700 | 37100 | 37200 | 37250 | 37100 | 1068 |
| 625 | 20240514 | 102000 | 5823263900 | 37200 | 37300 | 37350 | 37200 | 172 |
| 626 | 20240514 | 101900 | 5816862000 | 37300 | 37250 | 37300 | 37200 | 528 |
| 627 | 20240514 | 101800 | 5797212600 | 37300 | 37250 | 37350 | 37200 | 246 |
| 628 | 20240514 | 101700 | 5788057350 | 37250 | 37200 | 37250 | 37150 | 298 |
| 629 | 20240514 | 101600 | 5776972100 | 37200 | 37350 | 37350 | 37200 | 588 |
| 630 | 20240514 | 101500 | 5755062850 | 37400 | 37350 | 37400 | 37350 | 342 |
| 631 | 20240514 | 101400 | 5742289100 | 37400 | 37350 | 37450 | 37300 | 405 |
| 632 | 20240514 | 101300 | 5727150550 | 37350 | 37350 | 37400 | 37350 | 69 |
| 633 | 20240514 | 101200 | 5724573350 | 37400 | 37400 | 37450 | 37350 | 71 |
| 634 | 20240514 | 101100 | 5721917950 | 37400 | 37600 | 37600 | 37400 | 4022 |
| 635 | 20240514 | 101000 | 5571226250 | 37550 | 37550 | 37600 | 37500 | 216 |
| 636 | 20240514 | 100900 | 5563122950 | 37600 | 37600 | 37650 | 37500 | 481 |
| 637 | 20240514 | 100800 | 5545067900 | 37600 | 37550 | 37600 | 37500 | 745 |
| 638 | 20240514 | 100700 | 5517092950 | 37600 | 37600 | 37600 | 37550 | 365 |
| 639 | 20240514 | 100600 | 5503369000 | 37600 | 37650 | 37700 | 37600 | 2722 |
| 640 | 20240514 | 100500 | 5400889450 | 37700 | 37600 | 37800 | 37600 | 1466 |
| 641 | 20240514 | 100400 | 5345581250 | 37650 | 37700 | 37800 | 37650 | 861 |
| 642 | 20240514 | 100300 | 5313134150 | 37700 | 37800 | 37800 | 37700 | 1199 |
| 643 | 20240514 | 100200 | 5267837300 | 37900 | 37900 | 37950 | 37800 | 840 |
| 644 | 20240514 | 100100 | 5236013750 | 37900 | 37850 | 37950 | 37850 | 390 |
| 645 | 20240514 | 100000 | 5221231550 | 37900 | 37900 | 37950 | 37800 | 117 |
| 646 | 20240514 | 095900 | 5216797700 | 37900 | 37900 | 38000 | 37800 | 1123 |
| 647 | 20240514 | 095800 | 5174195650 | 37850 | 37900 | 37900 | 37800 | 786 |
| 648 | 20240514 | 095700 | 5144453000 | 37850 | 37900 | 37900 | 37850 | 1005 |
| 649 | 20240514 | 095600 | 5106396650 | 37900 | 37900 | 38000 | 37850 | 3452 |
| 650 | 20240514 | 095500 | 4975535450 | 37900 | 37800 | 37900 | 37800 | 2808 |
| 651 | 20240514 | 095400 | 4869196850 | 37800 | 37650 | 37800 | 37650 | 578 |
| 652 | 20240514 | 095300 | 4847359500 | 37750 | 37650 | 37850 | 37550 | 1176 |
| 653 | 20240514 | 095200 | 4802944850 | 37650 | 37600 | 37650 | 37550 | 837 |
| 654 | 20240514 | 095100 | 4771486650 | 37600 | 37700 | 37700 | 37500 | 1870 |
| 655 | 20240514 | 095000 | 4701121000 | 37650 | 37700 | 37800 | 37600 | 1597 |
| 656 | 20240514 | 094900 | 4640884150 | 37700 | 37600 | 37700 | 37600 | 435 |
| 657 | 20240514 | 094800 | 4624501600 | 37650 | 37650 | 37750 | 37600 | 484 |
| 658 | 20240514 | 094700 | 4606277750 | 37650 | 37750 | 37950 | 37650 | 2775 |
| 659 | 20240514 | 094600 | 4501399100 | 37750 | 37950 | 38000 | 37700 | 2790 |
| 660 | 20240514 | 094500 | 4395675450 | 38000 | 37950 | 38000 | 37900 | 4539 |
| 661 | 20240514 | 094400 | 4223244600 | 37950 | 37750 | 38000 | 37700 | 6671 |
| 662 | 20240514 | 094300 | 3970687850 | 37750 | 37700 | 37750 | 37650 | 788 |
| 663 | 20240514 | 094200 | 3940957750 | 37700 | 37700 | 37750 | 37700 | 431 |
| 664 | 20240514 | 094100 | 3924699000 | 37700 | 37600 | 37700 | 37500 | 1671 |
| 665 | 20240514 | 094000 | 3861785850 | 37550 | 37650 | 37700 | 37500 | 662 |
| 666 | 20240514 | 093900 | 3836902100 | 37650 | 37700 | 37800 | 37600 | 1080 |
| 667 | 20240514 | 093800 | 3796201950 | 37700 | 37600 | 37800 | 37600 | 1699 |
| 668 | 20240514 | 093700 | 3732083100 | 37600 | 37550 | 37600 | 37500 | 1807 |
| 669 | 20240514 | 093600 | 3664186000 | 37550 | 37500 | 37550 | 37400 | 1098 |
| 670 | 20240514 | 093500 | 3623054650 | 37500 | 37350 | 37500 | 37350 | 1742 |
| 671 | 20240514 | 093400 | 3557803200 | 37350 | 37400 | 37400 | 37350 | 433 |
| 672 | 20240514 | 093300 | 3541624800 | 37350 | 37350 | 37400 | 37350 | 204 |
| 673 | 20240514 | 093200 | 3534000500 | 37450 | 37400 | 37450 | 37200 | 1480 |
| 674 | 20240514 | 093100 | 3478692000 | 37250 | 37450 | 37450 | 37250 | 650 |
| 675 | 20240514 | 093000 | 3454416650 | 37450 | 37450 | 37500 | 37300 | 1352 |
| 676 | 20240514 | 092900 | 3403883500 | 37500 | 37350 | 37500 | 37250 | 2665 |
| 677 | 20240514 | 092800 | 3304234350 | 37350 | 37250 | 37350 | 37250 | 472 |
| 678 | 20240514 | 092700 | 3286622300 | 37250 | 37200 | 37300 | 37150 | 350 |
| 679 | 20240514 | 092600 | 3273596800 | 37200 | 37250 | 37450 | 37150 | 1604 |
| 680 | 20240514 | 092500 | 3213820550 | 37250 | 37400 | 37400 | 37250 | 308 |
| 681 | 20240514 | 092400 | 3202329300 | 37400 | 37250 | 37400 | 37200 | 961 |
| 682 | 20240514 | 092300 | 3166494250 | 37300 | 37250 | 37400 | 37150 | 1306 |
| 683 | 20240514 | 092200 | 3117865700 | 37150 | 37150 | 37300 | 37000 | 1445 |
| 684 | 20240514 | 092100 | 3064219400 | 37050 | 37300 | 37300 | 37050 | 1009 |
| 685 | 20240514 | 092000 | 3026717650 | 37300 | 37150 | 37450 | 37150 | 1665 |
| 686 | 20240514 | 091900 | 2964676450 | 37100 | 37250 | 37250 | 37000 | 4633 |
| 687 | 20240514 | 091800 | 2792917450 | 37250 | 37500 | 37550 | 37250 | 1900 |
| 688 | 20240514 | 091700 | 2721856800 | 37500 | 37700 | 37800 | 37500 | 1108 |
| 689 | 20240514 | 091600 | 2680069100 | 37700 | 37700 | 37800 | 37500 | 2508 |
| 690 | 20240514 | 091500 | 2585523950 | 37750 | 37950 | 37950 | 37750 | 1352 |
| 691 | 20240514 | 091400 | 2534417500 | 37950 | 37650 | 38000 | 37600 | 12201 |
| 692 | 20240514 | 091300 | 2072693350 | 37700 | 37600 | 37700 | 37550 | 1554 |
| 693 | 20240514 | 091200 | 2014197750 | 37550 | 37550 | 37700 | 37500 | 1324 |
| 694 | 20240514 | 091100 | 1964473750 | 37500 | 37700 | 37800 | 37500 | 5928 |
| 695 | 20240514 | 091000 | 1740926800 | 37700 | 37750 | 37750 | 37600 | 3403 |
| 696 | 20240514 | 090900 | 1612548300 | 37700 | 37450 | 37750 | 37400 | 8756 |
| 697 | 20240514 | 090800 | 1283597850 | 37450 | 37350 | 37500 | 37350 | 1465 |
| 698 | 20240514 | 090700 | 1228772700 | 37450 | 37400 | 37550 | 37350 | 6513 |
| 699 | 20240514 | 090600 | 984644250 | 37400 | 37100 | 37450 | 37050 | 2309 |
| 700 | 20240514 | 090500 | 898767500 | 37100 | 37200 | 37250 | 37050 | 1478 |
| 701 | 20240514 | 090400 | 843880300 | 37150 | 37400 | 37450 | 37150 | 2490 |
| 702 | 20240514 | 090300 | 751039650 | 37450 | 37500 | 37800 | 37450 | 5568 |
| 703 | 20240514 | 090200 | 541450600 | 37600 | 37100 | 37650 | 37100 | 6818 |
| 704 | 20240514 | 090100 | 286180150 | 37100 | 36750 | 37100 | 36650 | 4565 |
| 705 | 20240514 | 090000 | 118065000 | 36800 | 36450 | 36800 | 36450 | 3229 |