35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 195900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 3032 |
| 3 | 20240514 | 195800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20240514 | 195700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20240514 | 195600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20240514 | 195500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20240514 | 195400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20240514 | 195300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20240514 | 195200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20240514 | 195100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20240514 | 195000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20240514 | 194900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20240514 | 194800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20240514 | 194700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20240514 | 194600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20240514 | 194500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20240514 | 194400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20240514 | 194300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20240514 | 194200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20240514 | 194100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20240514 | 194000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20240514 | 193900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20240514 | 193800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20240514 | 193700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20240514 | 193600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20240514 | 193500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20240514 | 193400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20240514 | 193300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20240514 | 193200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20240514 | 193100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20240514 | 193000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20240514 | 192900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 3032 |
| 33 | 20240514 | 192800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20240514 | 192700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20240514 | 192600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20240514 | 192500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20240514 | 192400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20240514 | 192300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20240514 | 192200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20240514 | 192100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20240514 | 192000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20240514 | 191900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20240514 | 191800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20240514 | 191700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20240514 | 191600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20240514 | 191500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20240514 | 191400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20240514 | 191300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20240514 | 191200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20240514 | 191100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20240514 | 191000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20240514 | 190900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20240514 | 190800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20240514 | 190700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20240514 | 190600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20240514 | 190500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20240514 | 190400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20240514 | 190300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20240514 | 190200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20240514 | 190100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20240514 | 190000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20240514 | 185900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 3032 |
| 63 | 20240514 | 185800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20240514 | 185700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20240514 | 185600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20240514 | 185500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20240514 | 185400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20240514 | 185300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20240514 | 185200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20240514 | 185100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20240514 | 185000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20240514 | 184900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20240514 | 184800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20240514 | 184700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20240514 | 184600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20240514 | 184500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20240514 | 184400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20240514 | 184300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20240514 | 184200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20240514 | 184100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20240514 | 184000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20240514 | 183900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20240514 | 183800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20240514 | 183700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20240514 | 183600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20240514 | 183500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20240514 | 183400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20240514 | 183300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20240514 | 183200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20240514 | 183100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20240514 | 183000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20240514 | 182900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 3032 |
| 93 | 20240514 | 182800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20240514 | 182700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20240514 | 182600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20240514 | 182500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20240514 | 182400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20240514 | 182300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20240514 | 182200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20240514 | 182100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20240514 | 182000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20240514 | 181900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20240514 | 181800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20240514 | 181700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20240514 | 181600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20240514 | 181500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20240514 | 181400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20240514 | 181300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20240514 | 181200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20240514 | 181100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20240514 | 181000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20240514 | 180900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20240514 | 180800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20240514 | 180700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20240514 | 180600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20240514 | 180500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20240514 | 180400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20240514 | 180300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20240514 | 180200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20240514 | 180100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20240514 | 180000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20240514 | 175900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 3032 |
| 123 | 20240514 | 175800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20240514 | 175700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20240514 | 175600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20240514 | 175500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20240514 | 175400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20240514 | 175300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20240514 | 175200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20240514 | 175100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20240514 | 175000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20240514 | 174900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20240514 | 174800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20240514 | 174700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20240514 | 174600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20240514 | 174500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20240514 | 174400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20240514 | 174300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20240514 | 174200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20240514 | 174100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20240514 | 174000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20240514 | 173900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20240514 | 173800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20240514 | 173700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20240514 | 173600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20240514 | 173500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20240514 | 173400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20240514 | 173300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20240514 | 173200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20240514 | 173100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20240514 | 173000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20240514 | 172900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 3032 |
| 153 | 20240514 | 172800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20240514 | 172700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20240514 | 172600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20240514 | 172500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20240514 | 172400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20240514 | 172300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20240514 | 172200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20240514 | 172100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20240514 | 172000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20240514 | 171900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20240514 | 171800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20240514 | 171700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20240514 | 171600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20240514 | 171500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20240514 | 171400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20240514 | 171300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20240514 | 171200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20240514 | 171100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20240514 | 171000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20240514 | 170900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20240514 | 170800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20240514 | 170700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20240514 | 170600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20240514 | 170500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20240514 | 170400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20240514 | 170300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20240514 | 170200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20240514 | 170100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20240514 | 170000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20240514 | 165900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 3032 |
| 183 | 20240514 | 165800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20240514 | 165700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20240514 | 165600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20240514 | 165500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20240514 | 165400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20240514 | 165300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20240514 | 165200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20240514 | 165100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20240514 | 165000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20240514 | 164900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20240514 | 164800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20240514 | 164700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20240514 | 164600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20240514 | 164500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20240514 | 164400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20240514 | 164300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20240514 | 164200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20240514 | 164100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20240514 | 164000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20240514 | 163900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20240514 | 163800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20240514 | 163700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20240514 | 163600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20240514 | 163500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20240514 | 163400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20240514 | 163300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20240514 | 163200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20240514 | 163100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20240514 | 163000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20240514 | 162900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 3032 |
| 213 | 20240514 | 162800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20240514 | 162700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20240514 | 162600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20240514 | 162500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20240514 | 162400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20240514 | 162300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20240514 | 162200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20240514 | 162100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20240514 | 162000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20240514 | 161900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20240514 | 161800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20240514 | 161700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20240514 | 161600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20240514 | 161500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20240514 | 161400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20240514 | 161300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20240514 | 161200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20240514 | 161100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20240514 | 161000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20240514 | 160900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20240514 | 160800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20240514 | 160700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20240514 | 160600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 236 | 20240514 | 160500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 237 | 20240514 | 160400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 238 | 20240514 | 160300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20240514 | 160200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20240514 | 160100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20240514 | 160000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20240514 | 155900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 3032 |
| 243 | 20240514 | 155800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20240514 | 155700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20240514 | 155600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20240514 | 155500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20240514 | 155400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 248 | 20240514 | 155300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 249 | 20240514 | 155200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 250 | 20240514 | 155100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 251 | 20240514 | 155000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 252 | 20240514 | 154900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 253 | 20240514 | 154800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 254 | 20240514 | 154700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 255 | 20240514 | 154600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 256 | 20240514 | 154500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 257 | 20240514 | 154400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 258 | 20240514 | 154300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 259 | 20240514 | 154200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 260 | 20240514 | 154100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 261 | 20240514 | 154000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 262 | 20240514 | 153900 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 263 | 20240514 | 153800 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 264 | 20240514 | 153700 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 265 | 20240514 | 153600 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 266 | 20240514 | 153500 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 267 | 20240514 | 153400 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 268 | 20240514 | 153300 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 269 | 20240514 | 153200 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 270 | 20240514 | 153100 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 271 | 20240514 | 153000 | 3494122350 | 24950 | 24950 | 24950 | 24950 | 3032 |
| 272 | 20240514 | 152900 | 3418473950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 273 | 20240514 | 152800 | 3418473950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 274 | 20240514 | 152700 | 3418473950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 275 | 20240514 | 152600 | 3418473950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 276 | 20240514 | 152500 | 3418473950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 277 | 20240514 | 152400 | 3418473950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 278 | 20240514 | 152300 | 3418473950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 279 | 20240514 | 152200 | 3418473950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 280 | 20240514 | 152100 | 3418473950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 281 | 20240514 | 152000 | 3418473950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 282 | 20240514 | 151900 | 3418473950 | 24950 | 25000 | 25000 | 24950 | 16 |
| 283 | 20240514 | 151800 | 3418074150 | 25000 | 24900 | 25000 | 24850 | 243 |
| 284 | 20240514 | 151700 | 3412022400 | 24800 | 24850 | 24900 | 24750 | 209 |
| 285 | 20240514 | 151600 | 3406827300 | 24900 | 24700 | 24900 | 24700 | 257 |
| 286 | 20240514 | 151500 | 3400458450 | 24700 | 24800 | 24800 | 24700 | 481 |
| 287 | 20240514 | 151400 | 3388549200 | 24800 | 24800 | 24800 | 24700 | 731 |
| 288 | 20240514 | 151300 | 3370441200 | 24750 | 24800 | 24900 | 24750 | 442 |
| 289 | 20240514 | 151200 | 3359467050 | 24800 | 24800 | 24850 | 24750 | 414 |
| 290 | 20240514 | 151100 | 3349196500 | 24800 | 24700 | 24800 | 24700 | 537 |
| 291 | 20240514 | 151000 | 3335909650 | 24700 | 24700 | 24750 | 24650 | 1717 |
| 292 | 20240514 | 150900 | 3293562400 | 24700 | 24800 | 24800 | 24700 | 4649 |
| 293 | 20240514 | 150800 | 3178626550 | 24700 | 24700 | 24800 | 24700 | 1092 |
| 294 | 20240514 | 150700 | 3151595450 | 24700 | 24750 | 24750 | 24700 | 1095 |
| 295 | 20240514 | 150600 | 3124498850 | 24800 | 24700 | 24800 | 24650 | 1246 |
| 296 | 20240514 | 150500 | 3093689350 | 24700 | 24650 | 24800 | 24650 | 1053 |
| 297 | 20240514 | 150400 | 3067642750 | 24750 | 24850 | 24850 | 24650 | 4203 |
| 298 | 20240514 | 150300 | 2963696500 | 24800 | 24800 | 24850 | 24800 | 1140 |
| 299 | 20240514 | 150200 | 2935406800 | 24800 | 24800 | 24800 | 24750 | 781 |
| 300 | 20240514 | 150100 | 2916045850 | 24800 | 24850 | 24900 | 24750 | 2668 |
| 301 | 20240514 | 150000 | 2849876300 | 24850 | 24900 | 24900 | 24800 | 900 |
| 302 | 20240514 | 145900 | 2827517300 | 24900 | 24800 | 24900 | 24800 | 498 |
| 303 | 20240514 | 145800 | 2815145850 | 24850 | 24850 | 24900 | 24850 | 738 |
| 304 | 20240514 | 145700 | 2796806000 | 24850 | 24850 | 24900 | 24850 | 848 |
| 305 | 20240514 | 145600 | 2775706750 | 24850 | 24900 | 24950 | 24850 | 758 |
| 306 | 20240514 | 145500 | 2756853050 | 24900 | 24900 | 24950 | 24900 | 689 |
| 307 | 20240514 | 145400 | 2739689250 | 24950 | 24900 | 24950 | 24850 | 785 |
| 308 | 20240514 | 145300 | 2720157050 | 24900 | 24900 | 24900 | 24800 | 555 |
| 309 | 20240514 | 145200 | 2706358900 | 24850 | 24750 | 24850 | 24750 | 1048 |
| 310 | 20240514 | 145100 | 2680358600 | 24750 | 24800 | 24850 | 24750 | 344 |
| 311 | 20240514 | 145000 | 2671838700 | 24750 | 24800 | 24800 | 24750 | 719 |
| 312 | 20240514 | 144900 | 2654037600 | 24800 | 24750 | 24800 | 24750 | 376 |
| 313 | 20240514 | 144800 | 2644724650 | 24750 | 24750 | 24800 | 24700 | 985 |
| 314 | 20240514 | 144700 | 2620340350 | 24750 | 24750 | 24750 | 24700 | 666 |
| 315 | 20240514 | 144600 | 2603857600 | 24800 | 24800 | 24900 | 24750 | 561 |
| 316 | 20240514 | 144500 | 2589953950 | 24800 | 24800 | 24850 | 24750 | 670 |
| 317 | 20240514 | 144400 | 2573345950 | 24800 | 24700 | 24850 | 24700 | 695 |
| 318 | 20240514 | 144300 | 2556143850 | 24750 | 24750 | 24800 | 24700 | 759 |
| 319 | 20240514 | 144200 | 2537370350 | 24750 | 24800 | 24800 | 24750 | 1078 |
| 320 | 20240514 | 144100 | 2510676300 | 24800 | 24800 | 24850 | 24750 | 855 |
| 321 | 20240514 | 144000 | 2489473850 | 24850 | 24850 | 24850 | 24800 | 1276 |
| 322 | 20240514 | 143900 | 2457792100 | 24850 | 25000 | 25000 | 24850 | 1099 |
| 323 | 20240514 | 143800 | 2430418000 | 25000 | 25000 | 25050 | 25000 | 1281 |
| 324 | 20240514 | 143700 | 2398392500 | 25000 | 25050 | 25050 | 25000 | 3396 |
| 325 | 20240514 | 143600 | 2313489750 | 25050 | 25150 | 25150 | 25050 | 1587 |
| 326 | 20240514 | 143500 | 2273716700 | 25100 | 25200 | 25200 | 25100 | 140 |
| 327 | 20240514 | 143400 | 2270193950 | 25150 | 25150 | 25150 | 25150 | 13 |
| 328 | 20240514 | 143300 | 2269867000 | 25100 | 25150 | 25150 | 25100 | 76 |
| 329 | 20240514 | 143200 | 2267956000 | 25150 | 25200 | 25200 | 25150 | 275 |
| 330 | 20240514 | 143100 | 2261036250 | 25200 | 25150 | 25200 | 25150 | 199 |
| 331 | 20240514 | 143000 | 2256021500 | 25150 | 25150 | 25150 | 25150 | 36 |
| 332 | 20240514 | 142900 | 2255116100 | 25150 | 25100 | 25200 | 25100 | 52 |
| 333 | 20240514 | 142800 | 2253807950 | 25100 | 25200 | 25200 | 25100 | 425 |
| 334 | 20240514 | 142700 | 2243132900 | 25200 | 25200 | 25250 | 25200 | 55 |
| 335 | 20240514 | 142600 | 2241745650 | 25200 | 25150 | 25200 | 25150 | 30 |
| 336 | 20240514 | 142500 | 2240990850 | 25250 | 25200 | 25250 | 25200 | 18 |
| 337 | 20240514 | 142400 | 2240536900 | 25250 | 25150 | 25250 | 25150 | 831 |
| 338 | 20240514 | 142300 | 2219565050 | 25150 | 25150 | 25200 | 25150 | 79 |
| 339 | 20240514 | 142200 | 2217576250 | 25150 | 25100 | 25150 | 25100 | 81 |
| 340 | 20240514 | 142100 | 2215542200 | 25100 | 25050 | 25100 | 25050 | 128 |
| 341 | 20240514 | 142000 | 2212335300 | 25000 | 25050 | 25050 | 25000 | 197 |
| 342 | 20240514 | 141900 | 2207404700 | 25050 | 25050 | 25050 | 25000 | 71 |
| 343 | 20240514 | 141800 | 2205627400 | 25000 | 25100 | 25100 | 25000 | 344 |
| 344 | 20240514 | 141700 | 2197009400 | 25050 | 25100 | 25100 | 25050 | 73 |
| 345 | 20240514 | 141600 | 2195178700 | 25100 | 25050 | 25100 | 25050 | 22 |
| 346 | 20240514 | 141500 | 2194626900 | 25050 | 25150 | 25150 | 25050 | 890 |
| 347 | 20240514 | 141400 | 2172303250 | 25200 | 25150 | 25200 | 25150 | 55 |
| 348 | 20240514 | 141300 | 2170917950 | 25100 | 25150 | 25150 | 25100 | 250 |
| 349 | 20240514 | 141200 | 2164630600 | 25150 | 25150 | 25150 | 25150 | 47 |
| 350 | 20240514 | 141100 | 2163448550 | 25200 | 25150 | 25200 | 25100 | 202 |
| 351 | 20240514 | 141000 | 2158368950 | 25150 | 25150 | 25150 | 25100 | 46 |
| 352 | 20240514 | 140900 | 2157212550 | 25150 | 25150 | 25150 | 25100 | 122 |
| 353 | 20240514 | 140800 | 2154145250 | 25100 | 25100 | 25150 | 25100 | 151 |
| 354 | 20240514 | 140700 | 2150354700 | 25000 | 25150 | 25150 | 24950 | 2017 |
| 355 | 20240514 | 140600 | 2099870700 | 25200 | 25150 | 25200 | 25150 | 68 |
| 356 | 20240514 | 140500 | 2098158100 | 25100 | 25050 | 25150 | 25050 | 112 |
| 357 | 20240514 | 140400 | 2095347200 | 25100 | 25050 | 25100 | 25050 | 25 |
| 358 | 20240514 | 140300 | 2094720000 | 25000 | 25100 | 25100 | 25000 | 1167 |
| 359 | 20240514 | 140200 | 2065527150 | 25050 | 25000 | 25100 | 25000 | 59 |
| 360 | 20240514 | 140100 | 2064048100 | 25100 | 25150 | 25150 | 24950 | 1039 |
| 361 | 20240514 | 140000 | 2038069900 | 25100 | 25100 | 25100 | 25050 | 60 |
| 362 | 20240514 | 135900 | 2036565000 | 25100 | 25050 | 25100 | 25000 | 1132 |
| 363 | 20240514 | 135800 | 2008225200 | 25000 | 25150 | 25250 | 25000 | 5787 |
| 364 | 20240514 | 135700 | 1863349650 | 25000 | 25050 | 25150 | 25000 | 3208 |
| 365 | 20240514 | 135600 | 1783094500 | 25050 | 25100 | 25150 | 25000 | 64 |
| 366 | 20240514 | 135500 | 1781489350 | 25150 | 25050 | 25150 | 25000 | 3068 |
| 367 | 20240514 | 135400 | 1704722100 | 25050 | 25000 | 25050 | 24950 | 87 |
| 368 | 20240514 | 135300 | 1702546450 | 25000 | 25050 | 25150 | 24950 | 2025 |
| 369 | 20240514 | 135200 | 1651905850 | 25050 | 25050 | 25150 | 25050 | 559 |
| 370 | 20240514 | 135100 | 1637902200 | 25050 | 25100 | 25200 | 25050 | 1457 |
| 371 | 20240514 | 135000 | 1601401550 | 25100 | 25150 | 25200 | 25050 | 2220 |
| 372 | 20240514 | 134900 | 1545669150 | 25300 | 25150 | 25450 | 24950 | 4405 |
| 373 | 20240514 | 134800 | 1435193300 | 25300 | 25350 | 25400 | 25200 | 4240 |
| 374 | 20240514 | 134700 | 1328305600 | 25350 | 25500 | 25500 | 25200 | 4322 |
| 375 | 20240514 | 134600 | 1218985900 | 25550 | 25550 | 25550 | 25500 | 59 |
| 376 | 20240514 | 134500 | 1217479150 | 25550 | 25500 | 25550 | 25500 | 122 |
| 377 | 20240514 | 134400 | 1214362600 | 25550 | 25550 | 25550 | 25500 | 88 |
| 378 | 20240514 | 134300 | 1212114950 | 25550 | 25600 | 25650 | 25300 | 2279 |
| 379 | 20240514 | 134200 | 1154237950 | 25600 | 25600 | 25650 | 25400 | 1427 |
| 380 | 20240514 | 134100 | 1117882900 | 25450 | 25900 | 25900 | 25450 | 2216 |
| 381 | 20240514 | 134000 | 1061197850 | 25750 | 25850 | 25950 | 25700 | 2309 |
| 382 | 20240514 | 133900 | 1001795550 | 25900 | 25900 | 25950 | 25900 | 80 |
| 383 | 20240514 | 133800 | 999721350 | 25900 | 25900 | 25900 | 25900 | 15 |
| 384 | 20240514 | 133700 | 999332850 | 25950 | 25950 | 25950 | 25900 | 99 |
| 385 | 20240514 | 133600 | 996764600 | 25950 | 25900 | 25950 | 25900 | 29 |
| 386 | 20240514 | 133500 | 996013050 | 25900 | 25900 | 25950 | 25900 | 71 |
| 387 | 20240514 | 133400 | 994172550 | 25900 | 25900 | 25900 | 25900 | 17 |
| 388 | 20240514 | 133300 | 993732250 | 25950 | 25900 | 25950 | 25900 | 68 |
| 389 | 20240514 | 133200 | 991967750 | 25900 | 25950 | 25950 | 25850 | 280 |
| 390 | 20240514 | 133100 | 984708900 | 26050 | 26000 | 26050 | 25950 | 75 |
| 391 | 20240514 | 133000 | 982759500 | 26000 | 25950 | 26000 | 25900 | 35 |
| 392 | 20240514 | 132900 | 981850850 | 25950 | 26050 | 26050 | 25950 | 63 |
| 393 | 20240514 | 132800 | 980214000 | 26050 | 26050 | 26050 | 25950 | 57 |
| 394 | 20240514 | 132700 | 978729750 | 26000 | 26050 | 26050 | 26000 | 44 |
| 395 | 20240514 | 132600 | 977585300 | 26000 | 26000 | 26100 | 26000 | 27 |
| 396 | 20240514 | 132500 | 976881300 | 26000 | 26000 | 26050 | 26000 | 102 |
| 397 | 20240514 | 132400 | 974227750 | 25950 | 25950 | 26000 | 25950 | 105 |
| 398 | 20240514 | 132300 | 971499600 | 26000 | 26000 | 26000 | 25950 | 136 |
| 399 | 20240514 | 132200 | 967964350 | 25950 | 25950 | 26000 | 25950 | 50 |
| 400 | 20240514 | 132100 | 966665600 | 25950 | 25950 | 26000 | 25950 | 94 |
| 401 | 20240514 | 132000 | 964225200 | 25850 | 26000 | 26000 | 25850 | 167 |
| 402 | 20240514 | 131900 | 959895950 | 25950 | 25950 | 25950 | 25850 | 110 |
| 403 | 20240514 | 131800 | 957042050 | 25950 | 25900 | 25950 | 25850 | 57 |
| 404 | 20240514 | 131700 | 955564100 | 25950 | 25950 | 26000 | 25950 | 59 |
| 405 | 20240514 | 131600 | 954031800 | 26000 | 25800 | 26000 | 25800 | 3096 |
| 406 | 20240514 | 131500 | 873601400 | 25800 | 25850 | 25950 | 25800 | 105 |
| 407 | 20240514 | 131400 | 870889050 | 25850 | 25950 | 25950 | 25850 | 85 |
| 408 | 20240514 | 131300 | 868688500 | 25900 | 25950 | 25950 | 25900 | 31 |
| 409 | 20240514 | 131200 | 867884350 | 25850 | 25950 | 25950 | 25850 | 121 |
| 410 | 20240514 | 131100 | 864750050 | 25900 | 25900 | 25950 | 25900 | 48 |
| 411 | 20240514 | 131000 | 863506500 | 25950 | 25900 | 25950 | 25900 | 44 |
| 412 | 20240514 | 130900 | 862365400 | 25850 | 25950 | 25950 | 25850 | 41 |
| 413 | 20240514 | 130800 | 861302550 | 25900 | 25900 | 25900 | 25900 | 65 |
| 414 | 20240514 | 130700 | 859619050 | 25900 | 25950 | 25950 | 25900 | 56 |
| 415 | 20240514 | 130600 | 858167650 | 25850 | 25850 | 25850 | 25850 | 5 |
| 416 | 20240514 | 130500 | 858038400 | 25800 | 25900 | 25950 | 25800 | 51 |
| 417 | 20240514 | 130400 | 856717100 | 25950 | 25850 | 25950 | 25850 | 73 |
| 418 | 20240514 | 130300 | 854826600 | 25900 | 25950 | 25950 | 25900 | 34 |
| 419 | 20240514 | 130200 | 853945050 | 25900 | 25900 | 25950 | 25900 | 48 |
| 420 | 20240514 | 130100 | 852701150 | 25950 | 25950 | 25950 | 25900 | 46 |
| 421 | 20240514 | 130000 | 851508750 | 25900 | 25900 | 25950 | 25900 | 67 |
| 422 | 20240514 | 125900 | 849771950 | 25850 | 25900 | 25900 | 25850 | 16 |
| 423 | 20240514 | 125800 | 849357600 | 25950 | 25900 | 25950 | 25900 | 51 |
| 424 | 20240514 | 125700 | 848034700 | 25900 | 25850 | 25900 | 25850 | 65 |
| 425 | 20240514 | 125600 | 846352600 | 25900 | 25950 | 25950 | 25900 | 62 |
| 426 | 20240514 | 125500 | 844744400 | 25950 | 25950 | 25950 | 25950 | 40 |
| 427 | 20240514 | 125400 | 843706400 | 25900 | 25850 | 25900 | 25850 | 51 |
| 428 | 20240514 | 125300 | 842386950 | 25850 | 25900 | 25950 | 25850 | 298 |
| 429 | 20240514 | 125200 | 834668300 | 25900 | 25950 | 25950 | 25900 | 50 |
| 430 | 20240514 | 125100 | 833371550 | 25900 | 25900 | 25950 | 25900 | 24 |
| 431 | 20240514 | 125000 | 832749350 | 25950 | 25900 | 25950 | 25850 | 61 |
| 432 | 20240514 | 124900 | 831168800 | 25850 | 25900 | 25900 | 25850 | 34 |
| 433 | 20240514 | 124800 | 830288250 | 25950 | 25950 | 25950 | 25900 | 50 |
| 434 | 20240514 | 124700 | 828990800 | 25950 | 25850 | 25950 | 25850 | 60 |
| 435 | 20240514 | 124600 | 827437050 | 25950 | 25950 | 25950 | 25850 | 74 |
| 436 | 20240514 | 124500 | 825519750 | 25850 | 25950 | 25950 | 25850 | 40 |
| 437 | 20240514 | 124400 | 824484050 | 25900 | 25950 | 25950 | 25900 | 59 |
| 438 | 20240514 | 124300 | 822954350 | 25900 | 25900 | 25950 | 25900 | 55 |
| 439 | 20240514 | 124200 | 821528050 | 25850 | 25900 | 25900 | 25850 | 34 |
| 440 | 20240514 | 124100 | 820647600 | 25900 | 25950 | 25950 | 25900 | 67 |
| 441 | 20240514 | 124000 | 818909950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 442 | 20240514 | 123900 | 818909950 | 25850 | 25900 | 25950 | 25850 | 108 |
| 443 | 20240514 | 123800 | 816112900 | 25900 | 25850 | 25900 | 25850 | 76 |
| 444 | 20240514 | 123700 | 814147850 | 25850 | 25850 | 25900 | 25850 | 23 |
| 445 | 20240514 | 123600 | 813552950 | 25900 | 25850 | 25900 | 25850 | 95 |
| 446 | 20240514 | 123500 | 811092750 | 25850 | 25850 | 25900 | 25850 | 55 |
| 447 | 20240514 | 123400 | 809670650 | 25950 | 25800 | 25950 | 25800 | 18 |
| 448 | 20240514 | 123300 | 809204300 | 25900 | 25900 | 25900 | 25900 | 47 |
| 449 | 20240514 | 123200 | 807987000 | 25850 | 25850 | 25850 | 25850 | 23 |
| 450 | 20240514 | 123100 | 807392450 | 25800 | 25850 | 25900 | 25800 | 68 |
| 451 | 20240514 | 123000 | 805633250 | 25850 | 25900 | 25900 | 25850 | 14 |
| 452 | 20240514 | 122900 | 805270950 | 25900 | 25850 | 25900 | 25850 | 55 |
| 453 | 20240514 | 122800 | 803847050 | 25750 | 25850 | 25850 | 25750 | 14 |
| 454 | 20240514 | 122700 | 803485850 | 25850 | 25800 | 25950 | 25800 | 73 |
| 455 | 20240514 | 122600 | 801597300 | 25850 | 25800 | 25850 | 25800 | 43 |
| 456 | 20240514 | 122500 | 800486800 | 25750 | 25800 | 25850 | 25750 | 43 |
| 457 | 20240514 | 122400 | 799377150 | 25800 | 25800 | 25850 | 25800 | 83 |
| 458 | 20240514 | 122300 | 797233400 | 25800 | 25800 | 25800 | 25800 | 28 |
| 459 | 20240514 | 122200 | 796511000 | 25850 | 25800 | 25900 | 25800 | 69 |
| 460 | 20240514 | 122100 | 794726900 | 25700 | 25700 | 25700 | 25700 | 10 |
| 461 | 20240514 | 122000 | 794469900 | 25800 | 25850 | 25850 | 25750 | 53 |
| 462 | 20240514 | 121900 | 793102250 | 25800 | 25800 | 25850 | 25800 | 136 |
| 463 | 20240514 | 121800 | 789592350 | 25850 | 25800 | 25850 | 25700 | 5370 |
| 464 | 20240514 | 121700 | 651551850 | 25750 | 25800 | 25800 | 25750 | 36 |
| 465 | 20240514 | 121600 | 650623500 | 25850 | 25850 | 25850 | 25800 | 59 |
| 466 | 20240514 | 121500 | 649099050 | 25750 | 25850 | 25850 | 25750 | 48 |
| 467 | 20240514 | 121400 | 647859250 | 25850 | 25750 | 25850 | 25750 | 57 |
| 468 | 20240514 | 121300 | 646387600 | 25750 | 25850 | 25850 | 25750 | 53 |
| 469 | 20240514 | 121200 | 645019550 | 25850 | 25750 | 25850 | 25750 | 52 |
| 470 | 20240514 | 121100 | 643677800 | 25750 | 25850 | 25850 | 25750 | 36 |
| 471 | 20240514 | 121000 | 642747800 | 25750 | 25750 | 25750 | 25700 | 26 |
| 472 | 20240514 | 120900 | 642078700 | 25800 | 25800 | 25800 | 25750 | 50 |
| 473 | 20240514 | 120800 | 640789300 | 25750 | 25750 | 25750 | 25750 | 22 |
| 474 | 20240514 | 120700 | 640222800 | 25750 | 25750 | 25800 | 25750 | 64 |
| 475 | 20240514 | 120600 | 638572500 | 25750 | 25750 | 25750 | 25750 | 25 |
| 476 | 20240514 | 120500 | 637928750 | 25750 | 25800 | 25800 | 25750 | 28 |
| 477 | 20240514 | 120400 | 637207100 | 25750 | 25750 | 25800 | 25750 | 45 |
| 478 | 20240514 | 120300 | 636047600 | 25750 | 25700 | 25750 | 25700 | 24 |
| 479 | 20240514 | 120200 | 635429850 | 25700 | 25750 | 25800 | 25700 | 65 |
| 480 | 20240514 | 120100 | 633754650 | 25750 | 25750 | 25800 | 25750 | 44 |
| 481 | 20240514 | 120000 | 632620650 | 25800 | 25750 | 25800 | 25750 | 51 |
| 482 | 20240514 | 115900 | 631305650 | 25700 | 25700 | 25800 | 25700 | 48 |
| 483 | 20240514 | 115800 | 630070650 | 25700 | 25750 | 25800 | 25700 | 48 |
| 484 | 20240514 | 115700 | 628833100 | 25750 | 25750 | 25750 | 25750 | 83 |
| 485 | 20240514 | 115600 | 626695850 | 25750 | 25800 | 25800 | 25750 | 63 |
| 486 | 20240514 | 115500 | 625072050 | 25800 | 25750 | 25800 | 25750 | 44 |
| 487 | 20240514 | 115400 | 623938250 | 25750 | 25750 | 25800 | 25750 | 27 |
| 488 | 20240514 | 115300 | 623242350 | 25700 | 25750 | 25750 | 25700 | 19 |
| 489 | 20240514 | 115200 | 622753800 | 25800 | 25800 | 25850 | 25800 | 236 |
| 490 | 20240514 | 115100 | 616662650 | 25800 | 25800 | 25800 | 25800 | 15 |
| 491 | 20240514 | 115000 | 616275650 | 25850 | 25900 | 25900 | 25850 | 60 |
| 492 | 20240514 | 114900 | 614723800 | 25850 | 25800 | 25850 | 25800 | 49 |
| 493 | 20240514 | 114800 | 613458100 | 25800 | 25800 | 25800 | 25800 | 32 |
| 494 | 20240514 | 114700 | 612632500 | 25850 | 25800 | 25850 | 25800 | 320 |
| 495 | 20240514 | 114600 | 604360800 | 25800 | 25750 | 25800 | 25750 | 25 |
| 496 | 20240514 | 114500 | 603716500 | 25800 | 25750 | 25800 | 25750 | 36 |
| 497 | 20240514 | 114400 | 602788300 | 25700 | 25850 | 25850 | 25700 | 132 |
| 498 | 20240514 | 114300 | 599380300 | 25750 | 25800 | 25800 | 25750 | 44 |
| 499 | 20240514 | 114200 | 598245400 | 25750 | 25700 | 25750 | 25700 | 24 |
| 500 | 20240514 | 114100 | 597628350 | 25750 | 25800 | 25800 | 25750 | 70 |
| 501 | 20240514 | 114000 | 595824100 | 25750 | 25750 | 25750 | 25750 | 6 |
| 502 | 20240514 | 113900 | 595669600 | 25700 | 25700 | 25700 | 25700 | 24 |
| 503 | 20240514 | 113800 | 595052800 | 25700 | 25750 | 25800 | 25700 | 71 |
| 504 | 20240514 | 113700 | 593223200 | 25750 | 25700 | 25750 | 25700 | 22 |
| 505 | 20240514 | 113600 | 592656950 | 25700 | 25750 | 25850 | 25700 | 36 |
| 506 | 20240514 | 113500 | 591728700 | 25850 | 25750 | 25850 | 25750 | 57 |
| 507 | 20240514 | 113400 | 590259650 | 25700 | 25750 | 25750 | 25700 | 54 |
| 508 | 20240514 | 113300 | 588871250 | 25800 | 25750 | 25800 | 25750 | 48 |
| 509 | 20240514 | 113200 | 587634600 | 25750 | 25750 | 25750 | 25750 | 15 |
| 510 | 20240514 | 113100 | 587248350 | 25800 | 25700 | 25800 | 25700 | 55 |
| 511 | 20240514 | 113000 | 585831300 | 25700 | 25700 | 25700 | 25700 | 65 |
| 512 | 20240514 | 112900 | 584160800 | 25750 | 25850 | 25850 | 25750 | 116 |
| 513 | 20240514 | 112800 | 581170000 | 25850 | 25800 | 25850 | 25800 | 21 |
| 514 | 20240514 | 112700 | 580627550 | 25800 | 25800 | 25800 | 25800 | 173 |
| 515 | 20240514 | 112600 | 576164150 | 25800 | 25850 | 25850 | 25800 | 73 |
| 516 | 20240514 | 112500 | 574278700 | 25850 | 25850 | 25850 | 25850 | 33 |
| 517 | 20240514 | 112400 | 573425650 | 25800 | 25800 | 25850 | 25800 | 48 |
| 518 | 20240514 | 112300 | 572186600 | 25850 | 25800 | 25850 | 25800 | 56 |
| 519 | 20240514 | 112200 | 570740900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 520 | 20240514 | 112100 | 570740900 | 25850 | 25900 | 25900 | 25800 | 37 |
| 521 | 20240514 | 112000 | 569783900 | 25850 | 25800 | 25850 | 25800 | 21 |
| 522 | 20240514 | 111900 | 569241250 | 25800 | 25800 | 25850 | 25800 | 38 |
| 523 | 20240514 | 111800 | 568260200 | 25900 | 25850 | 25900 | 25850 | 28 |
| 524 | 20240514 | 111700 | 567535750 | 25800 | 25850 | 25900 | 25800 | 54 |
| 525 | 20240514 | 111600 | 566139550 | 25850 | 25800 | 25850 | 25800 | 48 |
| 526 | 20240514 | 111500 | 564900500 | 25850 | 25850 | 25900 | 25850 | 39 |
| 527 | 20240514 | 111400 | 563891450 | 25850 | 25800 | 25850 | 25800 | 23 |
| 528 | 20240514 | 111300 | 563297700 | 25800 | 25850 | 25850 | 25800 | 18 |
| 529 | 20240514 | 111200 | 562832650 | 25900 | 25800 | 25900 | 25800 | 98 |
| 530 | 20240514 | 111100 | 560299850 | 25800 | 25850 | 25850 | 25800 | 84 |
| 531 | 20240514 | 111000 | 558129250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 532 | 20240514 | 110900 | 558129250 | 25850 | 25800 | 25850 | 25800 | 53 |
| 533 | 20240514 | 110800 | 556761200 | 25800 | 25800 | 25850 | 25800 | 73 |
| 534 | 20240514 | 110700 | 554876000 | 25800 | 25800 | 25800 | 25800 | 4 |
| 535 | 20240514 | 110600 | 554772800 | 25800 | 25800 | 25850 | 25800 | 57 |
| 536 | 20240514 | 110500 | 553301300 | 25800 | 25750 | 25800 | 25750 | 26 |
| 537 | 20240514 | 110400 | 552631350 | 25800 | 25800 | 25850 | 25800 | 42 |
| 538 | 20240514 | 110300 | 551546900 | 25850 | 25800 | 25850 | 25800 | 24 |
| 539 | 20240514 | 110200 | 550927250 | 25800 | 25800 | 25800 | 25800 | 10 |
| 540 | 20240514 | 110100 | 550669250 | 25800 | 25800 | 25800 | 25800 | 33 |
| 541 | 20240514 | 110000 | 549817850 | 25800 | 25750 | 25850 | 25750 | 85 |
| 542 | 20240514 | 105900 | 547623500 | 25750 | 25750 | 25750 | 25750 | 1 |
| 543 | 20240514 | 105800 | 547597750 | 25750 | 25750 | 25850 | 25750 | 52 |
| 544 | 20240514 | 105700 | 546256450 | 25750 | 25800 | 25800 | 25750 | 49 |
| 545 | 20240514 | 105600 | 544994600 | 25850 | 25900 | 25900 | 25850 | 30 |
| 546 | 20240514 | 105500 | 544218600 | 25900 | 25850 | 25900 | 25750 | 106 |
| 547 | 20240514 | 105400 | 541477950 | 25850 | 25800 | 25850 | 25800 | 77 |
| 548 | 20240514 | 105300 | 539488850 | 25800 | 25850 | 25850 | 25750 | 21 |
| 549 | 20240514 | 105200 | 538947700 | 25850 | 25850 | 25850 | 25650 | 241 |
| 550 | 20240514 | 105100 | 532730750 | 25800 | 25800 | 25850 | 25800 | 45 |
| 551 | 20240514 | 105000 | 531569100 | 25800 | 25800 | 25800 | 25800 | 17 |
| 552 | 20240514 | 104900 | 531130500 | 25800 | 25750 | 25800 | 25750 | 34 |
| 553 | 20240514 | 104800 | 530253950 | 25800 | 25750 | 25800 | 25750 | 15 |
| 554 | 20240514 | 104700 | 529867050 | 25750 | 25700 | 25800 | 25700 | 740 |
| 555 | 20240514 | 104600 | 510811300 | 25700 | 25750 | 25750 | 25700 | 41 |
| 556 | 20240514 | 104500 | 509756050 | 25700 | 25700 | 25700 | 25700 | 33 |
| 557 | 20240514 | 104400 | 508907950 | 25700 | 25700 | 25750 | 25650 | 127 |
| 558 | 20240514 | 104300 | 505643500 | 25700 | 25700 | 25750 | 25700 | 74 |
| 559 | 20240514 | 104200 | 503739900 | 25700 | 25750 | 25750 | 25700 | 49 |
| 560 | 20240514 | 104100 | 502479950 | 25750 | 25750 | 25800 | 25750 | 33 |
| 561 | 20240514 | 104000 | 501629600 | 25750 | 25750 | 25750 | 25750 | 20 |
| 562 | 20240514 | 103900 | 501114600 | 25750 | 25750 | 25850 | 25750 | 46 |
| 563 | 20240514 | 103800 | 499928550 | 25750 | 25750 | 25800 | 25750 | 30 |
| 564 | 20240514 | 103700 | 499155550 | 25750 | 25750 | 25750 | 25700 | 28 |
| 565 | 20240514 | 103600 | 498434650 | 25700 | 25700 | 25700 | 25700 | 22 |
| 566 | 20240514 | 103500 | 497869250 | 25750 | 25750 | 25800 | 25750 | 33 |
| 567 | 20240514 | 103400 | 497018700 | 25750 | 25750 | 25750 | 25700 | 114 |
| 568 | 20240514 | 103300 | 494085900 | 25750 | 25700 | 25750 | 25700 | 21 |
| 569 | 20240514 | 103200 | 493546000 | 25700 | 25750 | 25750 | 25700 | 80 |
| 570 | 20240514 | 103100 | 491486850 | 25700 | 25700 | 25750 | 25700 | 129 |
| 571 | 20240514 | 103000 | 488169100 | 25750 | 25950 | 25950 | 25750 | 2353 |
| 572 | 20240514 | 102900 | 427431650 | 25900 | 25900 | 25900 | 25900 | 19 |
| 573 | 20240514 | 102800 | 426939550 | 25900 | 25900 | 25900 | 25900 | 6 |
| 574 | 20240514 | 102700 | 426784150 | 25900 | 25850 | 25900 | 25850 | 34 |
| 575 | 20240514 | 102600 | 425905000 | 25850 | 25850 | 25850 | 25850 | 18 |
| 576 | 20240514 | 102500 | 425439700 | 25900 | 25950 | 25950 | 25900 | 65 |
| 577 | 20240514 | 102400 | 423755550 | 25900 | 25900 | 25950 | 25900 | 42 |
| 578 | 20240514 | 102300 | 422667250 | 25850 | 25850 | 25900 | 25850 | 35 |
| 579 | 20240514 | 102200 | 421762450 | 25850 | 25850 | 25900 | 25850 | 48 |
| 580 | 20240514 | 102100 | 420520250 | 25900 | 25850 | 25900 | 25850 | 30 |
| 581 | 20240514 | 102000 | 419744650 | 25900 | 25900 | 25900 | 25900 | 8 |
| 582 | 20240514 | 101900 | 419537450 | 25900 | 25800 | 25900 | 25800 | 108 |
| 583 | 20240514 | 101800 | 416742900 | 25800 | 25800 | 25800 | 25800 | 29 |
| 584 | 20240514 | 101700 | 415994700 | 25750 | 25850 | 25900 | 25750 | 74 |
| 585 | 20240514 | 101600 | 414084700 | 25800 | 25800 | 25800 | 25800 | 95 |
| 586 | 20240514 | 101500 | 411633700 | 25750 | 25750 | 25800 | 25750 | 98 |
| 587 | 20240514 | 101400 | 409107100 | 25750 | 25800 | 25800 | 25750 | 67 |
| 588 | 20240514 | 101300 | 407379350 | 25750 | 25800 | 25800 | 25750 | 95 |
| 589 | 20240514 | 101200 | 404932900 | 25800 | 25750 | 25800 | 25750 | 32 |
| 590 | 20240514 | 101100 | 404108200 | 25750 | 25750 | 25800 | 25750 | 47 |
| 591 | 20240514 | 101000 | 402897900 | 25800 | 25750 | 25800 | 25750 | 19 |
| 592 | 20240514 | 100900 | 402408000 | 25800 | 25850 | 25850 | 25800 | 225 |
| 593 | 20240514 | 100800 | 396595300 | 25850 | 25750 | 25850 | 25750 | 93 |
| 594 | 20240514 | 100700 | 394193400 | 25750 | 25750 | 25750 | 25750 | 17 |
| 595 | 20240514 | 100600 | 393755650 | 25750 | 25800 | 25800 | 25750 | 33 |
| 596 | 20240514 | 100500 | 392905700 | 25800 | 25750 | 25800 | 25750 | 15 |
| 597 | 20240514 | 100400 | 392518800 | 25750 | 25750 | 25750 | 25750 | 39 |
| 598 | 20240514 | 100300 | 391514550 | 25750 | 25750 | 25800 | 25750 | 39 |
| 599 | 20240514 | 100200 | 390509650 | 25750 | 25750 | 25750 | 25750 | 5 |
| 600 | 20240514 | 100100 | 390380900 | 25800 | 25800 | 25800 | 25750 | 43 |
| 601 | 20240514 | 100000 | 389272200 | 25750 | 25800 | 25800 | 25750 | 41 |
| 602 | 20240514 | 095900 | 388216250 | 25850 | 25750 | 25850 | 25750 | 30 |
| 603 | 20240514 | 095800 | 387443550 | 25700 | 25700 | 25750 | 25700 | 20 |
| 604 | 20240514 | 095700 | 386929450 | 25700 | 25700 | 25750 | 25700 | 18 |
| 605 | 20240514 | 095600 | 386466800 | 25700 | 25750 | 25750 | 25700 | 53 |
| 606 | 20240514 | 095500 | 385104450 | 25750 | 25700 | 25750 | 25700 | 13 |
| 607 | 20240514 | 095400 | 384770000 | 25750 | 25700 | 25750 | 25700 | 19 |
| 608 | 20240514 | 095300 | 384281600 | 25700 | 25700 | 25750 | 25700 | 52 |
| 609 | 20240514 | 095200 | 382945100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 610 | 20240514 | 095100 | 382945100 | 25750 | 25750 | 25750 | 25750 | 12 |
| 611 | 20240514 | 095000 | 382636100 | 25850 | 25800 | 25850 | 25750 | 3 |
| 612 | 20240514 | 094900 | 382558700 | 25800 | 25800 | 25800 | 25800 | 35 |
| 613 | 20240514 | 094800 | 381655700 | 25850 | 25750 | 25850 | 25750 | 50 |
| 614 | 20240514 | 094700 | 380365050 | 25750 | 25700 | 25750 | 25700 | 11 |
| 615 | 20240514 | 094600 | 380082200 | 25700 | 25750 | 25750 | 25700 | 14 |
| 616 | 20240514 | 094500 | 379722300 | 25700 | 25750 | 25750 | 25700 | 177 |
| 617 | 20240514 | 094400 | 375169650 | 25800 | 25850 | 25850 | 25800 | 17 |
| 618 | 20240514 | 094300 | 374730600 | 25800 | 25800 | 25800 | 25750 | 30 |
| 619 | 20240514 | 094200 | 373957600 | 25700 | 25750 | 25800 | 25700 | 37 |
| 620 | 20240514 | 094100 | 373005450 | 25700 | 25800 | 25800 | 25700 | 41 |
| 621 | 20240514 | 094000 | 371950050 | 25800 | 25700 | 25800 | 25700 | 18 |
| 622 | 20240514 | 093900 | 371487250 | 25700 | 25700 | 25750 | 25700 | 18 |
| 623 | 20240514 | 093800 | 371024600 | 25650 | 25750 | 25750 | 25600 | 92 |
| 624 | 20240514 | 093700 | 368663000 | 25700 | 25650 | 25700 | 25600 | 586 |
| 625 | 20240514 | 093600 | 353650700 | 25650 | 25700 | 25750 | 25650 | 206 |
| 626 | 20240514 | 093500 | 348363250 | 25700 | 25700 | 25700 | 25650 | 147 |
| 627 | 20240514 | 093400 | 344588150 | 25700 | 25700 | 25700 | 25700 | 36 |
| 628 | 20240514 | 093300 | 343662950 | 25750 | 25700 | 25750 | 25700 | 70 |
| 629 | 20240514 | 093200 | 341863900 | 25700 | 25700 | 25700 | 25650 | 61 |
| 630 | 20240514 | 093100 | 340298950 | 25650 | 25800 | 25800 | 25650 | 95 |
| 631 | 20240514 | 093000 | 337860400 | 25650 | 25700 | 25800 | 25650 | 456 |
| 632 | 20240514 | 092900 | 326135950 | 25750 | 25750 | 25750 | 25700 | 74 |
| 633 | 20240514 | 092800 | 324231950 | 25750 | 25750 | 25800 | 25750 | 190 |
| 634 | 20240514 | 092700 | 319334600 | 25750 | 25700 | 25750 | 25700 | 103 |
| 635 | 20240514 | 092600 | 316685000 | 25650 | 25650 | 25700 | 25650 | 210 |
| 636 | 20240514 | 092500 | 311288850 | 25650 | 25600 | 25650 | 25600 | 81 |
| 637 | 20240514 | 092400 | 309211650 | 25650 | 25600 | 25650 | 25400 | 1037 |
| 638 | 20240514 | 092300 | 282743450 | 25600 | 25650 | 25700 | 25600 | 1078 |
| 639 | 20240514 | 092200 | 255140300 | 25700 | 25750 | 25750 | 25700 | 79 |
| 640 | 20240514 | 092100 | 253106900 | 25800 | 25850 | 25900 | 25700 | 2945 |
| 641 | 20240514 | 092000 | 177340000 | 25850 | 25950 | 25950 | 25850 | 117 |
| 642 | 20240514 | 091900 | 174313950 | 25800 | 25850 | 25850 | 25800 | 82 |
| 643 | 20240514 | 091800 | 172195500 | 25800 | 25950 | 26000 | 25800 | 1053 |
| 644 | 20240514 | 091700 | 144885050 | 25950 | 25950 | 26050 | 25950 | 111 |
| 645 | 20240514 | 091600 | 142004100 | 26000 | 26100 | 26100 | 26000 | 8 |
| 646 | 20240514 | 091500 | 141795900 | 25950 | 26000 | 26000 | 25950 | 121 |
| 647 | 20240514 | 091400 | 138654600 | 26150 | 26100 | 26150 | 26000 | 386 |
| 648 | 20240514 | 091300 | 128595700 | 26150 | 26200 | 26300 | 26150 | 142 |
| 649 | 20240514 | 091200 | 124878300 | 26200 | 26150 | 26200 | 26150 | 38 |
| 650 | 20240514 | 091100 | 123884200 | 26150 | 26250 | 26250 | 26150 | 58 |
| 651 | 20240514 | 091000 | 122362500 | 26250 | 26250 | 26250 | 26200 | 328 |
| 652 | 20240514 | 090900 | 113767800 | 26250 | 26250 | 26250 | 26150 | 164 |
| 653 | 20240514 | 090800 | 109471200 | 26200 | 26250 | 26550 | 26200 | 585 |
| 654 | 20240514 | 090700 | 94025300 | 26150 | 26150 | 26350 | 26150 | 603 |
| 655 | 20240514 | 090600 | 78215850 | 26200 | 26200 | 26250 | 26100 | 166 |
| 656 | 20240514 | 090500 | 73868350 | 26200 | 25950 | 26200 | 25950 | 1401 |
| 657 | 20240514 | 090400 | 37248550 | 25850 | 25950 | 25950 | 25850 | 393 |
| 658 | 20240514 | 090300 | 27085600 | 25850 | 25900 | 26000 | 25850 | 321 |
| 659 | 20240514 | 090200 | 18785000 | 25850 | 26050 | 26050 | 25850 | 57 |
| 660 | 20240514 | 090100 | 17304950 | 25800 | 25800 | 25800 | 25800 | 282 |
| 661 | 20240514 | 090000 | 10029350 | 26050 | 25950 | 26100 | 25800 | 387 |