39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 210400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 2957 |
| 3 | 20240514 | 210300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20240514 | 210200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20240514 | 210100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20240514 | 210000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20240514 | 205900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20240514 | 205800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20240514 | 205700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20240514 | 205600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20240514 | 205500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20240514 | 205400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20240514 | 205300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20240514 | 205200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20240514 | 205100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20240514 | 205000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20240514 | 204900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20240514 | 204800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20240514 | 204700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20240514 | 204600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20240514 | 204500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20240514 | 204400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20240514 | 204300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20240514 | 204200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20240514 | 204100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20240514 | 204000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20240514 | 203900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20240514 | 203800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20240514 | 203700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20240514 | 203600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20240514 | 203500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20240514 | 203400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 2957 |
| 33 | 20240514 | 203300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20240514 | 203200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20240514 | 203100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20240514 | 203000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20240514 | 202900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20240514 | 202800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20240514 | 202700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20240514 | 202600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20240514 | 202500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20240514 | 202400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20240514 | 202300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20240514 | 202200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20240514 | 202100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20240514 | 202000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20240514 | 201900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20240514 | 201800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20240514 | 201700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20240514 | 201600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20240514 | 201500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20240514 | 201400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20240514 | 201300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20240514 | 201200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20240514 | 201100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20240514 | 201000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20240514 | 200900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20240514 | 200800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20240514 | 200700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20240514 | 200600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20240514 | 200500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20240514 | 200400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 2957 |
| 63 | 20240514 | 200300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20240514 | 200200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20240514 | 200100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20240514 | 200000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20240514 | 195900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20240514 | 195800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20240514 | 195700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20240514 | 195600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20240514 | 195500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20240514 | 195400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20240514 | 195300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20240514 | 195200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20240514 | 195100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20240514 | 195000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20240514 | 194900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20240514 | 194800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20240514 | 194700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20240514 | 194600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20240514 | 194500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20240514 | 194400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20240514 | 194300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20240514 | 194200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20240514 | 194100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20240514 | 194000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20240514 | 193900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20240514 | 193800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20240514 | 193700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20240514 | 193600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20240514 | 193500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20240514 | 193400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 2957 |
| 93 | 20240514 | 193300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20240514 | 193200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20240514 | 193100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20240514 | 193000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20240514 | 192900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20240514 | 192800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20240514 | 192700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20240514 | 192600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20240514 | 192500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20240514 | 192400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20240514 | 192300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20240514 | 192200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20240514 | 192100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20240514 | 192000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20240514 | 191900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20240514 | 191800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20240514 | 191700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20240514 | 191600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20240514 | 191500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20240514 | 191400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20240514 | 191300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20240514 | 191200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20240514 | 191100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20240514 | 191000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20240514 | 190900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20240514 | 190800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20240514 | 190700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20240514 | 190600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20240514 | 190500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20240514 | 190400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 2957 |
| 123 | 20240514 | 190300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20240514 | 190200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20240514 | 190100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20240514 | 190000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20240514 | 185900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20240514 | 185800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20240514 | 185700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20240514 | 185600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20240514 | 185500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20240514 | 185400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20240514 | 185300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20240514 | 185200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20240514 | 185100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20240514 | 185000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20240514 | 184900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20240514 | 184800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20240514 | 184700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20240514 | 184600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20240514 | 184500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20240514 | 184400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20240514 | 184300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20240514 | 184200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20240514 | 184100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20240514 | 184000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20240514 | 183900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20240514 | 183800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20240514 | 183700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20240514 | 183600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20240514 | 183500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20240514 | 183400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 2957 |
| 153 | 20240514 | 183300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20240514 | 183200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20240514 | 183100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20240514 | 183000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20240514 | 182900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20240514 | 182800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20240514 | 182700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20240514 | 182600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20240514 | 182500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20240514 | 182400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20240514 | 182300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20240514 | 182200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20240514 | 182100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20240514 | 182000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20240514 | 181900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20240514 | 181800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20240514 | 181700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20240514 | 181600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20240514 | 181500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20240514 | 181400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20240514 | 181300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20240514 | 181200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20240514 | 181100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20240514 | 181000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20240514 | 180900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20240514 | 180800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20240514 | 180700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20240514 | 180600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20240514 | 180500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20240514 | 180400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 2957 |
| 183 | 20240514 | 180300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20240514 | 180200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20240514 | 180100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20240514 | 180000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20240514 | 175900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20240514 | 175800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20240514 | 175700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20240514 | 175600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20240514 | 175500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20240514 | 175400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20240514 | 175300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20240514 | 175200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20240514 | 175100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20240514 | 175000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20240514 | 174900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20240514 | 174800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20240514 | 174700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20240514 | 174600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20240514 | 174500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20240514 | 174400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20240514 | 174300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20240514 | 174200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 205 | 20240514 | 174100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 206 | 20240514 | 174000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 207 | 20240514 | 173900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 208 | 20240514 | 173800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 209 | 20240514 | 173700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 210 | 20240514 | 173600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 211 | 20240514 | 173500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 212 | 20240514 | 173400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 2957 |
| 213 | 20240514 | 173300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 214 | 20240514 | 173200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 215 | 20240514 | 173100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 216 | 20240514 | 173000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 217 | 20240514 | 172900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 218 | 20240514 | 172800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 219 | 20240514 | 172700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 220 | 20240514 | 172600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 221 | 20240514 | 172500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 222 | 20240514 | 172400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 223 | 20240514 | 172300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 224 | 20240514 | 172200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 225 | 20240514 | 172100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 226 | 20240514 | 172000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 227 | 20240514 | 171900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 228 | 20240514 | 171800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 229 | 20240514 | 171700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 230 | 20240514 | 171600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 231 | 20240514 | 171500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 232 | 20240514 | 171400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 233 | 20240514 | 171300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 234 | 20240514 | 171200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 235 | 20240514 | 171100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 236 | 20240514 | 171000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 237 | 20240514 | 170900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 238 | 20240514 | 170800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 239 | 20240514 | 170700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 240 | 20240514 | 170600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 241 | 20240514 | 170500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 242 | 20240514 | 170400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 2957 |
| 243 | 20240514 | 170300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 244 | 20240514 | 170200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 245 | 20240514 | 170100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 246 | 20240514 | 170000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 247 | 20240514 | 165900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 248 | 20240514 | 165800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 249 | 20240514 | 165700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 250 | 20240514 | 165600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 251 | 20240514 | 165500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 252 | 20240514 | 165400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 253 | 20240514 | 165300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 254 | 20240514 | 165200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 255 | 20240514 | 165100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 256 | 20240514 | 165000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 257 | 20240514 | 164900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 258 | 20240514 | 164800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 259 | 20240514 | 164700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 260 | 20240514 | 164600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 261 | 20240514 | 164500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 262 | 20240514 | 164400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 263 | 20240514 | 164300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 264 | 20240514 | 164200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 265 | 20240514 | 164100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 266 | 20240514 | 164000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 267 | 20240514 | 163900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 268 | 20240514 | 163800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 269 | 20240514 | 163700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 270 | 20240514 | 163600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 271 | 20240514 | 163500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 272 | 20240514 | 163400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 2957 |
| 273 | 20240514 | 163300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 274 | 20240514 | 163200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 275 | 20240514 | 163100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 276 | 20240514 | 163000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 277 | 20240514 | 162900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 278 | 20240514 | 162800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 279 | 20240514 | 162700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 280 | 20240514 | 162600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 281 | 20240514 | 162500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 282 | 20240514 | 162400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 283 | 20240514 | 162300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 284 | 20240514 | 162200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 285 | 20240514 | 162100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 286 | 20240514 | 162000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 287 | 20240514 | 161900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 288 | 20240514 | 161800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 289 | 20240514 | 161700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 290 | 20240514 | 161600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 291 | 20240514 | 161500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 292 | 20240514 | 161400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 293 | 20240514 | 161300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 294 | 20240514 | 161200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 295 | 20240514 | 161100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 296 | 20240514 | 161000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 297 | 20240514 | 160900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 298 | 20240514 | 160800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 299 | 20240514 | 160700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 300 | 20240514 | 160600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 301 | 20240514 | 160500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 302 | 20240514 | 160400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 2957 |
| 303 | 20240514 | 160300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 304 | 20240514 | 160200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 305 | 20240514 | 160100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 306 | 20240514 | 160000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 307 | 20240514 | 155900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 308 | 20240514 | 155800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 309 | 20240514 | 155700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 310 | 20240514 | 155600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 311 | 20240514 | 155500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 312 | 20240514 | 155400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 313 | 20240514 | 155300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 314 | 20240514 | 155200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 315 | 20240514 | 155100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 316 | 20240514 | 155000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 317 | 20240514 | 154900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 318 | 20240514 | 154800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 319 | 20240514 | 154700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 320 | 20240514 | 154600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 321 | 20240514 | 154500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 322 | 20240514 | 154400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 323 | 20240514 | 154300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 324 | 20240514 | 154200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 325 | 20240514 | 154100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 326 | 20240514 | 154000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 327 | 20240514 | 153900 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 328 | 20240514 | 153800 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 329 | 20240514 | 153700 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 330 | 20240514 | 153600 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 331 | 20240514 | 153500 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 332 | 20240514 | 153400 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 2957 |
| 333 | 20240514 | 153300 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 334 | 20240514 | 153200 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 335 | 20240514 | 153100 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 0 |
| 336 | 20240514 | 153000 | 11588567600 | 38600 | 38600 | 38600 | 38600 | 2957 |
| 337 | 20240514 | 152900 | 11474427400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 338 | 20240514 | 152800 | 11474427400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 339 | 20240514 | 152700 | 11474427400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 340 | 20240514 | 152600 | 11474427400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 341 | 20240514 | 152500 | 11474427400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 342 | 20240514 | 152400 | 11474427400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 343 | 20240514 | 152300 | 11474427400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 344 | 20240514 | 152200 | 11474427400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 345 | 20240514 | 152100 | 11474427400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 346 | 20240514 | 152000 | 11474427400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 347 | 20240514 | 151900 | 11474427400 | 38550 | 38500 | 38600 | 38500 | 422 |
| 348 | 20240514 | 151800 | 11458160700 | 38500 | 38450 | 38600 | 38400 | 320 |
| 349 | 20240514 | 151700 | 11445848950 | 38550 | 38450 | 38550 | 38450 | 197 |
| 350 | 20240514 | 151600 | 11438266850 | 38550 | 38300 | 38550 | 38250 | 2179 |
| 351 | 20240514 | 151500 | 11354753300 | 38300 | 38350 | 38350 | 38300 | 1638 |
| 352 | 20240514 | 151400 | 11291975700 | 38350 | 38400 | 38400 | 38350 | 309 |
| 353 | 20240514 | 151300 | 11280119900 | 38400 | 38400 | 38450 | 38400 | 347 |
| 354 | 20240514 | 151200 | 11266793850 | 38350 | 38450 | 38450 | 38350 | 732 |
| 355 | 20240514 | 151100 | 11238687400 | 38450 | 38450 | 38450 | 38400 | 279 |
| 356 | 20240514 | 151000 | 11227963550 | 38450 | 38500 | 38500 | 38450 | 761 |
| 357 | 20240514 | 150900 | 11198702400 | 38500 | 38500 | 38600 | 38500 | 173 |
| 358 | 20240514 | 150800 | 11192036300 | 38500 | 38550 | 38600 | 38500 | 1515 |
| 359 | 20240514 | 150700 | 11133646950 | 38550 | 38650 | 38650 | 38550 | 1748 |
| 360 | 20240514 | 150600 | 11066190300 | 38650 | 38650 | 38700 | 38650 | 439 |
| 361 | 20240514 | 150500 | 11049220400 | 38650 | 38650 | 38650 | 38600 | 301 |
| 362 | 20240514 | 150400 | 11037592250 | 38650 | 38650 | 38650 | 38600 | 739 |
| 363 | 20240514 | 150300 | 11009034900 | 38650 | 38600 | 38650 | 38600 | 443 |
| 364 | 20240514 | 150200 | 10991913050 | 38650 | 38650 | 38650 | 38600 | 354 |
| 365 | 20240514 | 150100 | 10978237000 | 38650 | 38650 | 38650 | 38600 | 478 |
| 366 | 20240514 | 150000 | 10959766500 | 38600 | 38700 | 38700 | 38600 | 1969 |
| 367 | 20240514 | 145900 | 10883648900 | 38700 | 38700 | 38700 | 38650 | 1795 |
| 368 | 20240514 | 145800 | 10814217650 | 38700 | 38700 | 38750 | 38700 | 457 |
| 369 | 20240514 | 145700 | 10796529250 | 38650 | 38600 | 38700 | 38600 | 458 |
| 370 | 20240514 | 145600 | 10778832600 | 38600 | 38650 | 38650 | 38600 | 168 |
| 371 | 20240514 | 145500 | 10772346550 | 38650 | 38650 | 38650 | 38450 | 334 |
| 372 | 20240514 | 145400 | 10759469900 | 38650 | 38700 | 38700 | 38650 | 207 |
| 373 | 20240514 | 145300 | 10751464450 | 38700 | 38700 | 38750 | 38650 | 1298 |
| 374 | 20240514 | 145200 | 10701230800 | 38650 | 38550 | 38750 | 38550 | 2614 |
| 375 | 20240514 | 145100 | 10600201800 | 38550 | 38500 | 38550 | 38500 | 356 |
| 376 | 20240514 | 145000 | 10586487950 | 38500 | 38500 | 38500 | 38500 | 1014 |
| 377 | 20240514 | 144900 | 10547448950 | 38500 | 38550 | 38550 | 38500 | 1688 |
| 378 | 20240514 | 144800 | 10482459250 | 38550 | 38550 | 38550 | 38500 | 1394 |
| 379 | 20240514 | 144700 | 10428780550 | 38550 | 38500 | 38550 | 38500 | 1327 |
| 380 | 20240514 | 144600 | 10377681850 | 38500 | 38600 | 38600 | 38500 | 897 |
| 381 | 20240514 | 144500 | 10343086600 | 38600 | 38700 | 38700 | 38600 | 830 |
| 382 | 20240514 | 144400 | 10311002800 | 38700 | 38650 | 38700 | 38650 | 474 |
| 383 | 20240514 | 144300 | 10292679750 | 38650 | 38700 | 38700 | 38650 | 93 |
| 384 | 20240514 | 144200 | 10289083600 | 38700 | 38650 | 38750 | 38650 | 665 |
| 385 | 20240514 | 144100 | 10263340550 | 38700 | 38600 | 38700 | 38500 | 1194 |
| 386 | 20240514 | 144000 | 10217219800 | 38600 | 38500 | 38600 | 38450 | 1076 |
| 387 | 20240514 | 143900 | 10175796250 | 38500 | 38500 | 38550 | 38500 | 404 |
| 388 | 20240514 | 143800 | 10160240400 | 38500 | 38600 | 38600 | 38500 | 1337 |
| 389 | 20240514 | 143700 | 10108739650 | 38600 | 38750 | 38750 | 38600 | 1180 |
| 390 | 20240514 | 143600 | 10063162450 | 38750 | 38800 | 38850 | 38700 | 1252 |
| 391 | 20240514 | 143500 | 10014632450 | 38800 | 38800 | 38800 | 38750 | 309 |
| 392 | 20240514 | 143400 | 10002644800 | 38800 | 38800 | 38800 | 38750 | 260 |
| 393 | 20240514 | 143300 | 9992560050 | 38800 | 38800 | 38850 | 38800 | 545 |
| 394 | 20240514 | 143200 | 9971411550 | 38750 | 38750 | 38750 | 38700 | 279 |
| 395 | 20240514 | 143100 | 9960602050 | 38750 | 38800 | 38800 | 38750 | 1261 |
| 396 | 20240514 | 143000 | 9911688500 | 38800 | 38850 | 38850 | 38750 | 898 |
| 397 | 20240514 | 142900 | 9876846300 | 38850 | 38850 | 38950 | 38850 | 999 |
| 398 | 20240514 | 142800 | 9837993450 | 38800 | 38900 | 38900 | 38800 | 725 |
| 399 | 20240514 | 142700 | 9809808400 | 38900 | 38800 | 38900 | 38800 | 1886 |
| 400 | 20240514 | 142600 | 9736547100 | 38800 | 38800 | 38800 | 38700 | 2986 |
| 401 | 20240514 | 142500 | 9620904100 | 38800 | 38800 | 38800 | 38750 | 719 |
| 402 | 20240514 | 142400 | 9593007350 | 38750 | 38950 | 38950 | 38750 | 3983 |
| 403 | 20240514 | 142300 | 9438361400 | 38950 | 39050 | 39100 | 38900 | 4716 |
| 404 | 20240514 | 142200 | 9254408900 | 39050 | 39150 | 39150 | 39050 | 3692 |
| 405 | 20240514 | 142100 | 9110025700 | 39100 | 38800 | 39100 | 38800 | 7061 |
| 406 | 20240514 | 142000 | 8834717700 | 38800 | 38800 | 38900 | 38800 | 769 |
| 407 | 20240514 | 141900 | 8804879900 | 38800 | 38900 | 38950 | 38800 | 2868 |
| 408 | 20240514 | 141800 | 8693296050 | 38900 | 38850 | 38900 | 38800 | 3915 |
| 409 | 20240514 | 141700 | 8541160300 | 38800 | 38700 | 38900 | 38700 | 4635 |
| 410 | 20240514 | 141600 | 8361383600 | 38700 | 38700 | 38700 | 38650 | 1186 |
| 411 | 20240514 | 141500 | 8315527800 | 38650 | 38600 | 38700 | 38600 | 1928 |
| 412 | 20240514 | 141400 | 8240923550 | 38650 | 38500 | 38650 | 38500 | 1881 |
| 413 | 20240514 | 141300 | 8168428400 | 38500 | 38500 | 38650 | 38350 | 4022 |
| 414 | 20240514 | 141200 | 8013380100 | 38500 | 38500 | 38650 | 38450 | 4344 |
| 415 | 20240514 | 141100 | 7845813000 | 38500 | 38500 | 38550 | 38500 | 588 |
| 416 | 20240514 | 141000 | 7823172950 | 38500 | 38550 | 38600 | 38400 | 2294 |
| 417 | 20240514 | 140900 | 7734811450 | 38550 | 38450 | 38600 | 38400 | 3101 |
| 418 | 20240514 | 140800 | 7615438000 | 38450 | 38400 | 38450 | 38400 | 540 |
| 419 | 20240514 | 140700 | 7594699600 | 38400 | 38400 | 38400 | 38350 | 1076 |
| 420 | 20240514 | 140600 | 7553384650 | 38350 | 38300 | 38400 | 38300 | 1102 |
| 421 | 20240514 | 140500 | 7511126650 | 38300 | 38300 | 38350 | 38300 | 465 |
| 422 | 20240514 | 140400 | 7493302800 | 38300 | 38150 | 38300 | 38150 | 1869 |
| 423 | 20240514 | 140300 | 7421823550 | 38150 | 38150 | 38150 | 38100 | 369 |
| 424 | 20240514 | 140200 | 7407751200 | 38150 | 38150 | 38150 | 38150 | 208 |
| 425 | 20240514 | 140100 | 7399816000 | 38150 | 38200 | 38200 | 38150 | 273 |
| 426 | 20240514 | 140000 | 7389393400 | 38200 | 38200 | 38200 | 38200 | 638 |
| 427 | 20240514 | 135900 | 7365021800 | 38200 | 38300 | 38300 | 38200 | 886 |
| 428 | 20240514 | 135800 | 7331123150 | 38300 | 38300 | 38350 | 38250 | 1122 |
| 429 | 20240514 | 135700 | 7288163150 | 38300 | 38200 | 38300 | 38200 | 2921 |
| 430 | 20240514 | 135600 | 7176433550 | 38150 | 38050 | 38150 | 38050 | 1395 |
| 431 | 20240514 | 135500 | 7123246800 | 38050 | 38000 | 38050 | 38000 | 170 |
| 432 | 20240514 | 135400 | 7116786500 | 38000 | 38000 | 38000 | 38000 | 30 |
| 433 | 20240514 | 135300 | 7115646500 | 38000 | 38050 | 38050 | 37900 | 1050 |
| 434 | 20240514 | 135200 | 7075823950 | 38050 | 38050 | 38050 | 38050 | 118 |
| 435 | 20240514 | 135100 | 7071334050 | 38100 | 37950 | 38100 | 37950 | 152 |
| 436 | 20240514 | 135000 | 7065565400 | 37950 | 38100 | 38100 | 37950 | 1031 |
| 437 | 20240514 | 134900 | 7026374550 | 38100 | 38100 | 38100 | 38100 | 1072 |
| 438 | 20240514 | 134800 | 6985531350 | 38100 | 38100 | 38100 | 38050 | 171 |
| 439 | 20240514 | 134700 | 6979016800 | 38150 | 38150 | 38150 | 38150 | 100 |
| 440 | 20240514 | 134600 | 6975201800 | 38150 | 38100 | 38150 | 38050 | 302 |
| 441 | 20240514 | 134500 | 6963710550 | 38050 | 38050 | 38150 | 38000 | 2328 |
| 442 | 20240514 | 134400 | 6875080550 | 38000 | 38050 | 38050 | 38000 | 327 |
| 443 | 20240514 | 134300 | 6862653050 | 38050 | 38000 | 38050 | 38000 | 559 |
| 444 | 20240514 | 134200 | 6841404750 | 38000 | 37950 | 38000 | 37950 | 185 |
| 445 | 20240514 | 134100 | 6834382650 | 37950 | 37950 | 38000 | 37950 | 1030 |
| 446 | 20240514 | 134000 | 6795289150 | 37950 | 37950 | 37950 | 37950 | 649 |
| 447 | 20240514 | 133900 | 6770659600 | 37950 | 38000 | 38000 | 37950 | 124 |
| 448 | 20240514 | 133800 | 6765948300 | 38000 | 38000 | 38000 | 37950 | 129 |
| 449 | 20240514 | 133700 | 6761051550 | 38000 | 37950 | 38000 | 37950 | 166 |
| 450 | 20240514 | 133600 | 6754743900 | 37950 | 37950 | 37950 | 37950 | 150 |
| 451 | 20240514 | 133500 | 6749051400 | 37950 | 38000 | 38000 | 37950 | 101 |
| 452 | 20240514 | 133400 | 6745214400 | 38000 | 38000 | 38000 | 38000 | 149 |
| 453 | 20240514 | 133300 | 6739552400 | 38000 | 38000 | 38000 | 38000 | 22 |
| 454 | 20240514 | 133200 | 6738716400 | 38000 | 38000 | 38000 | 37950 | 369 |
| 455 | 20240514 | 133100 | 6724711400 | 38000 | 38000 | 38000 | 37950 | 154 |
| 456 | 20240514 | 133000 | 6718860150 | 38000 | 38000 | 38000 | 38000 | 20 |
| 457 | 20240514 | 132900 | 6718100150 | 38000 | 38000 | 38000 | 37950 | 50 |
| 458 | 20240514 | 132800 | 6716200450 | 38000 | 37950 | 38000 | 37950 | 759 |
| 459 | 20240514 | 132700 | 6687394400 | 37950 | 37950 | 37950 | 37950 | 0 |
| 460 | 20240514 | 132600 | 6687394400 | 37950 | 37950 | 38000 | 37950 | 357 |
| 461 | 20240514 | 132500 | 6673830900 | 37950 | 38050 | 38050 | 37950 | 384 |
| 462 | 20240514 | 132400 | 6659244850 | 38050 | 38050 | 38050 | 38050 | 52 |
| 463 | 20240514 | 132300 | 6657266250 | 38000 | 38100 | 38100 | 38000 | 1662 |
| 464 | 20240514 | 132200 | 6594085600 | 38100 | 38150 | 38150 | 38100 | 362 |
| 465 | 20240514 | 132100 | 6580291500 | 38150 | 38150 | 38150 | 38100 | 466 |
| 466 | 20240514 | 132000 | 6562519150 | 38150 | 38150 | 38150 | 38150 | 230 |
| 467 | 20240514 | 131900 | 6553744650 | 38150 | 38150 | 38150 | 38100 | 238 |
| 468 | 20240514 | 131800 | 6544675100 | 38150 | 38100 | 38150 | 38100 | 289 |
| 469 | 20240514 | 131700 | 6533663600 | 38150 | 38150 | 38150 | 38100 | 474 |
| 470 | 20240514 | 131600 | 6515594350 | 38200 | 38150 | 38200 | 38100 | 258 |
| 471 | 20240514 | 131500 | 6505750950 | 38150 | 38150 | 38150 | 38150 | 382 |
| 472 | 20240514 | 131400 | 6491177650 | 38150 | 38200 | 38200 | 38150 | 619 |
| 473 | 20240514 | 131300 | 6467558250 | 38200 | 38150 | 38200 | 38150 | 487 |
| 474 | 20240514 | 131200 | 6448966200 | 38150 | 38150 | 38150 | 38150 | 168 |
| 475 | 20240514 | 131100 | 6442557000 | 38200 | 38250 | 38250 | 38200 | 276 |
| 476 | 20240514 | 131000 | 6432013450 | 38250 | 38200 | 38250 | 38200 | 327 |
| 477 | 20240514 | 130900 | 6419509750 | 38200 | 38250 | 38250 | 38200 | 573 |
| 478 | 20240514 | 130800 | 6397619800 | 38250 | 38250 | 38250 | 38250 | 63 |
| 479 | 20240514 | 130700 | 6395210050 | 38250 | 38250 | 38250 | 38200 | 409 |
| 480 | 20240514 | 130600 | 6379567000 | 38250 | 38200 | 38250 | 38200 | 2647 |
| 481 | 20240514 | 130500 | 6278386350 | 38200 | 38050 | 38200 | 38050 | 3034 |
| 482 | 20240514 | 130400 | 6162689200 | 38100 | 37950 | 38100 | 37900 | 2251 |
| 483 | 20240514 | 130300 | 6077080000 | 37950 | 38000 | 38000 | 37950 | 523 |
| 484 | 20240514 | 130200 | 6057227150 | 37950 | 37950 | 37950 | 37950 | 220 |
| 485 | 20240514 | 130100 | 6048878150 | 37950 | 38000 | 38000 | 37950 | 267 |
| 486 | 20240514 | 130000 | 6038743700 | 38000 | 37950 | 38000 | 37950 | 495 |
| 487 | 20240514 | 125900 | 6019943450 | 37950 | 37950 | 37950 | 37950 | 50 |
| 488 | 20240514 | 125800 | 6018045950 | 38000 | 38000 | 38000 | 38000 | 38 |
| 489 | 20240514 | 125700 | 6016601950 | 38000 | 38000 | 38000 | 37950 | 136 |
| 490 | 20240514 | 125600 | 6011435650 | 38000 | 37950 | 38000 | 37950 | 101 |
| 491 | 20240514 | 125500 | 6007600200 | 37950 | 37950 | 37950 | 37950 | 20 |
| 492 | 20240514 | 125400 | 6006841200 | 37900 | 38000 | 38000 | 37900 | 470 |
| 493 | 20240514 | 125300 | 5989012250 | 38000 | 38000 | 38000 | 38000 | 278 |
| 494 | 20240514 | 125200 | 5978448250 | 38000 | 38000 | 38050 | 37950 | 41 |
| 495 | 20240514 | 125100 | 5976889500 | 37950 | 38000 | 38000 | 37950 | 142 |
| 496 | 20240514 | 125000 | 5971493800 | 38000 | 37950 | 38000 | 37950 | 1246 |
| 497 | 20240514 | 124900 | 5924207700 | 37950 | 38000 | 38050 | 37950 | 146 |
| 498 | 20240514 | 124800 | 5918662950 | 38000 | 38000 | 38000 | 38000 | 55 |
| 499 | 20240514 | 124700 | 5916572950 | 38050 | 38000 | 38050 | 38000 | 207 |
| 500 | 20240514 | 124600 | 5908704200 | 38000 | 37900 | 38100 | 37900 | 3110 |
| 501 | 20240514 | 124500 | 5790670150 | 37800 | 37800 | 37800 | 37800 | 100 |
| 502 | 20240514 | 124400 | 5786890150 | 37900 | 37900 | 37900 | 37900 | 374 |
| 503 | 20240514 | 124300 | 5772715550 | 37900 | 37900 | 37900 | 37900 | 318 |
| 504 | 20240514 | 124200 | 5760663350 | 37900 | 37850 | 37900 | 37800 | 1067 |
| 505 | 20240514 | 124100 | 5720317250 | 37850 | 37800 | 37850 | 37800 | 397 |
| 506 | 20240514 | 124000 | 5705291800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 507 | 20240514 | 123900 | 5705291800 | 37800 | 37750 | 37800 | 37750 | 444 |
| 508 | 20240514 | 123800 | 5688514800 | 37750 | 37750 | 37750 | 37750 | 175 |
| 509 | 20240514 | 123700 | 5681908550 | 37750 | 37800 | 37800 | 37700 | 1473 |
| 510 | 20240514 | 123600 | 5626263050 | 37800 | 37800 | 37800 | 37800 | 258 |
| 511 | 20240514 | 123500 | 5616510650 | 37850 | 37850 | 37850 | 37800 | 167 |
| 512 | 20240514 | 123400 | 5610190500 | 37850 | 37850 | 37850 | 37850 | 153 |
| 513 | 20240514 | 123300 | 5604399450 | 37850 | 37850 | 37850 | 37850 | 177 |
| 514 | 20240514 | 123200 | 5597700000 | 37800 | 37850 | 37850 | 37800 | 266 |
| 515 | 20240514 | 123100 | 5587634700 | 37850 | 37850 | 37850 | 37850 | 111 |
| 516 | 20240514 | 123000 | 5583433350 | 37850 | 37850 | 37850 | 37850 | 81 |
| 517 | 20240514 | 122900 | 5580367500 | 37850 | 37850 | 37850 | 37850 | 85 |
| 518 | 20240514 | 122800 | 5577150250 | 37850 | 37850 | 37850 | 37850 | 232 |
| 519 | 20240514 | 122700 | 5568369050 | 37850 | 37900 | 37900 | 37850 | 458 |
| 520 | 20240514 | 122600 | 5551032150 | 37900 | 37900 | 37900 | 37900 | 42 |
| 521 | 20240514 | 122500 | 5549440350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 522 | 20240514 | 122400 | 5549440350 | 37850 | 37850 | 37850 | 37850 | 203 |
| 523 | 20240514 | 122300 | 5541756800 | 37850 | 37850 | 37850 | 37850 | 25 |
| 524 | 20240514 | 122200 | 5540810550 | 37850 | 37850 | 37900 | 37850 | 285 |
| 525 | 20240514 | 122100 | 5530019150 | 37850 | 37850 | 37850 | 37850 | 1 |
| 526 | 20240514 | 122000 | 5529981300 | 37850 | 37850 | 37850 | 37850 | 281 |
| 527 | 20240514 | 121900 | 5519345450 | 37850 | 37850 | 37850 | 37850 | 304 |
| 528 | 20240514 | 121800 | 5507839050 | 37850 | 37850 | 37850 | 37800 | 300 |
| 529 | 20240514 | 121700 | 5496491550 | 37850 | 37850 | 37850 | 37850 | 152 |
| 530 | 20240514 | 121600 | 5490738350 | 37850 | 37900 | 37900 | 37850 | 270 |
| 531 | 20240514 | 121500 | 5480518350 | 37900 | 37950 | 37950 | 37850 | 65 |
| 532 | 20240514 | 121400 | 5478053050 | 37950 | 37950 | 37950 | 37950 | 26 |
| 533 | 20240514 | 121300 | 5477066350 | 37850 | 37850 | 37850 | 37850 | 4 |
| 534 | 20240514 | 121200 | 5476914950 | 37850 | 37850 | 37850 | 37850 | 449 |
| 535 | 20240514 | 121100 | 5459920300 | 37850 | 37850 | 37850 | 37850 | 20 |
| 536 | 20240514 | 121000 | 5459163300 | 37850 | 37850 | 37850 | 37850 | 5 |
| 537 | 20240514 | 120900 | 5458974050 | 37850 | 37900 | 37900 | 37850 | 282 |
| 538 | 20240514 | 120800 | 5448297000 | 37900 | 37900 | 37900 | 37900 | 9 |
| 539 | 20240514 | 120700 | 5447955900 | 37850 | 37850 | 37850 | 37850 | 99 |
| 540 | 20240514 | 120600 | 5444208750 | 37850 | 37850 | 37850 | 37850 | 369 |
| 541 | 20240514 | 120500 | 5430242100 | 37900 | 37900 | 37900 | 37900 | 265 |
| 542 | 20240514 | 120400 | 5420198600 | 37900 | 37900 | 37900 | 37900 | 5 |
| 543 | 20240514 | 120300 | 5420009100 | 37950 | 37950 | 37950 | 37950 | 4 |
| 544 | 20240514 | 120200 | 5419857300 | 37900 | 37900 | 37900 | 37900 | 100 |
| 545 | 20240514 | 120100 | 5416067300 | 37900 | 37900 | 37900 | 37900 | 360 |
| 546 | 20240514 | 120000 | 5402423300 | 37900 | 37950 | 37950 | 37900 | 245 |
| 547 | 20240514 | 115900 | 5393137750 | 37950 | 38000 | 38000 | 37950 | 140 |
| 548 | 20240514 | 115800 | 5387824250 | 38000 | 38000 | 38000 | 38000 | 24 |
| 549 | 20240514 | 115700 | 5386912250 | 38000 | 38000 | 38000 | 38000 | 75 |
| 550 | 20240514 | 115600 | 5384062250 | 38050 | 38000 | 38050 | 38000 | 497 |
| 551 | 20240514 | 115500 | 5365170350 | 38000 | 38000 | 38000 | 38000 | 255 |
| 552 | 20240514 | 115400 | 5355480350 | 38000 | 37900 | 38000 | 37900 | 1099 |
| 553 | 20240514 | 115300 | 5313738650 | 37900 | 37900 | 37950 | 37900 | 402 |
| 554 | 20240514 | 115200 | 5298489800 | 37950 | 37900 | 37950 | 37900 | 135 |
| 555 | 20240514 | 115100 | 5293370600 | 37900 | 37900 | 37950 | 37900 | 474 |
| 556 | 20240514 | 115000 | 5275404150 | 37850 | 37850 | 37850 | 37850 | 405 |
| 557 | 20240514 | 114900 | 5260074900 | 37850 | 37850 | 37850 | 37850 | 264 |
| 558 | 20240514 | 114800 | 5250082500 | 37850 | 37900 | 37900 | 37850 | 172 |
| 559 | 20240514 | 114700 | 5243571550 | 37900 | 37850 | 37900 | 37850 | 311 |
| 560 | 20240514 | 114600 | 5231794700 | 37850 | 37850 | 37900 | 37850 | 220 |
| 561 | 20240514 | 114500 | 5223458150 | 37900 | 37850 | 37900 | 37850 | 1370 |
| 562 | 20240514 | 114400 | 5171601350 | 37800 | 37800 | 37850 | 37800 | 73 |
| 563 | 20240514 | 114300 | 5168841900 | 37800 | 37850 | 37850 | 37800 | 122 |
| 564 | 20240514 | 114200 | 5164230000 | 37850 | 37800 | 37850 | 37800 | 101 |
| 565 | 20240514 | 114100 | 5160407200 | 37750 | 37750 | 37750 | 37700 | 122 |
| 566 | 20240514 | 114000 | 5155803200 | 37700 | 37700 | 37700 | 37700 | 30 |
| 567 | 20240514 | 113900 | 5154672200 | 37700 | 37700 | 37700 | 37700 | 50 |
| 568 | 20240514 | 113800 | 5152787200 | 37700 | 37750 | 37750 | 37700 | 211 |
| 569 | 20240514 | 113700 | 5144832250 | 37700 | 37800 | 37800 | 37700 | 1689 |
| 570 | 20240514 | 113600 | 5081068650 | 37750 | 37800 | 37800 | 37750 | 52 |
| 571 | 20240514 | 113500 | 5079105550 | 37750 | 37800 | 37800 | 37750 | 25 |
| 572 | 20240514 | 113400 | 5078161050 | 37800 | 37750 | 37800 | 37750 | 217 |
| 573 | 20240514 | 113300 | 5069958800 | 37750 | 37800 | 37800 | 37750 | 9 |
| 574 | 20240514 | 113200 | 5069618850 | 37800 | 37800 | 37800 | 37750 | 99 |
| 575 | 20240514 | 113100 | 5065877650 | 37750 | 37800 | 37800 | 37750 | 1115 |
| 576 | 20240514 | 113000 | 5023751750 | 37800 | 37800 | 37800 | 37750 | 160 |
| 577 | 20240514 | 112900 | 5017705500 | 37750 | 37800 | 37800 | 37750 | 578 |
| 578 | 20240514 | 112800 | 4995870950 | 37800 | 37850 | 37850 | 37800 | 1355 |
| 579 | 20240514 | 112700 | 4944601850 | 37800 | 37800 | 37800 | 37800 | 150 |
| 580 | 20240514 | 112600 | 4938931850 | 37800 | 37750 | 37900 | 37750 | 869 |
| 581 | 20240514 | 112500 | 4906060050 | 37750 | 37750 | 37750 | 37700 | 603 |
| 582 | 20240514 | 112400 | 4883301800 | 37700 | 37750 | 37750 | 37700 | 60 |
| 583 | 20240514 | 112300 | 4881039300 | 37750 | 37750 | 37800 | 37750 | 209 |
| 584 | 20240514 | 112200 | 4873148050 | 37750 | 37700 | 37800 | 37700 | 191 |
| 585 | 20240514 | 112100 | 4865947200 | 37650 | 37750 | 37750 | 37650 | 551 |
| 586 | 20240514 | 112000 | 4845174650 | 37750 | 37750 | 37750 | 37750 | 81 |
| 587 | 20240514 | 111900 | 4842116900 | 37700 | 37700 | 37700 | 37700 | 340 |
| 588 | 20240514 | 111800 | 4829298900 | 37700 | 37700 | 37750 | 37700 | 116 |
| 589 | 20240514 | 111700 | 4824925550 | 37700 | 37700 | 37700 | 37700 | 371 |
| 590 | 20240514 | 111600 | 4810938850 | 37700 | 37700 | 37700 | 37700 | 303 |
| 591 | 20240514 | 111500 | 4799515750 | 37700 | 37750 | 37750 | 37700 | 108 |
| 592 | 20240514 | 111400 | 4795442400 | 37750 | 37800 | 37800 | 37750 | 663 |
| 593 | 20240514 | 111300 | 4770391800 | 37800 | 37800 | 37800 | 37750 | 181 |
| 594 | 20240514 | 111200 | 4763551850 | 37800 | 37800 | 37800 | 37800 | 135 |
| 595 | 20240514 | 111100 | 4758448850 | 37800 | 37800 | 37800 | 37800 | 311 |
| 596 | 20240514 | 111000 | 4746693050 | 37800 | 37800 | 37800 | 37800 | 15 |
| 597 | 20240514 | 110900 | 4746126050 | 37800 | 37850 | 37850 | 37750 | 215 |
| 598 | 20240514 | 110800 | 4738003850 | 37850 | 37850 | 37900 | 37850 | 265 |
| 599 | 20240514 | 110700 | 4727970550 | 37850 | 37900 | 37900 | 37850 | 207 |
| 600 | 20240514 | 110600 | 4720130250 | 37900 | 37950 | 37950 | 37900 | 266 |
| 601 | 20240514 | 110500 | 4710039000 | 37950 | 38000 | 38000 | 37950 | 819 |
| 602 | 20240514 | 110400 | 4678924700 | 38050 | 38050 | 38050 | 38050 | 114 |
| 603 | 20240514 | 110300 | 4674587000 | 38000 | 38000 | 38000 | 38000 | 27 |
| 604 | 20240514 | 110200 | 4673561000 | 38000 | 38050 | 38050 | 38000 | 282 |
| 605 | 20240514 | 110100 | 4662844900 | 38100 | 38100 | 38150 | 38050 | 617 |
| 606 | 20240514 | 110000 | 4639336800 | 38150 | 38200 | 38200 | 38100 | 419 |
| 607 | 20240514 | 105900 | 4623350250 | 38150 | 38050 | 38150 | 38050 | 1308 |
| 608 | 20240514 | 105800 | 4573496900 | 38050 | 38050 | 38050 | 38000 | 547 |
| 609 | 20240514 | 105700 | 4552690100 | 38050 | 37950 | 38050 | 37950 | 762 |
| 610 | 20240514 | 105600 | 4523701650 | 37950 | 37950 | 37950 | 37950 | 699 |
| 611 | 20240514 | 105500 | 4497174600 | 37900 | 37950 | 37950 | 37900 | 166 |
| 612 | 20240514 | 105400 | 4490881500 | 37950 | 37900 | 37950 | 37900 | 208 |
| 613 | 20240514 | 105300 | 4482997550 | 37900 | 38000 | 38000 | 37900 | 343 |
| 614 | 20240514 | 105200 | 4469986550 | 38000 | 38000 | 38000 | 37950 | 11 |
| 615 | 20240514 | 105100 | 4469568950 | 38000 | 37900 | 38050 | 37900 | 843 |
| 616 | 20240514 | 105000 | 4437535950 | 37900 | 38050 | 38050 | 37900 | 1712 |
| 617 | 20240514 | 104900 | 4372513250 | 38050 | 38050 | 38100 | 38050 | 614 |
| 618 | 20240514 | 104800 | 4349145550 | 38050 | 38050 | 38050 | 38050 | 614 |
| 619 | 20240514 | 104700 | 4325782850 | 38050 | 38100 | 38100 | 38050 | 853 |
| 620 | 20240514 | 104600 | 4293312300 | 38100 | 37950 | 38100 | 37900 | 6426 |
| 621 | 20240514 | 104500 | 4049181850 | 37800 | 37850 | 38000 | 37800 | 2665 |
| 622 | 20240514 | 104400 | 3948247550 | 37850 | 37850 | 37850 | 37850 | 204 |
| 623 | 20240514 | 104300 | 3940526150 | 37850 | 37700 | 37850 | 37650 | 989 |
| 624 | 20240514 | 104200 | 3903148100 | 37700 | 37500 | 37700 | 37500 | 437 |
| 625 | 20240514 | 104100 | 3886704800 | 37500 | 37550 | 37550 | 37500 | 205 |
| 626 | 20240514 | 104000 | 3879012050 | 37550 | 37550 | 37550 | 37500 | 361 |
| 627 | 20240514 | 103900 | 3865471800 | 37500 | 37550 | 37600 | 37500 | 199 |
| 628 | 20240514 | 103800 | 3858002550 | 37500 | 37550 | 37550 | 37450 | 1939 |
| 629 | 20240514 | 103700 | 3785292700 | 37550 | 37600 | 37600 | 37500 | 2522 |
| 630 | 20240514 | 103600 | 3690661550 | 37600 | 37600 | 37600 | 37600 | 658 |
| 631 | 20240514 | 103500 | 3665920750 | 37600 | 37600 | 37600 | 37550 | 46 |
| 632 | 20240514 | 103400 | 3664191200 | 37600 | 37600 | 37600 | 37550 | 1051 |
| 633 | 20240514 | 103300 | 3624697050 | 37650 | 37700 | 37700 | 37600 | 491 |
| 634 | 20240514 | 103200 | 3606231950 | 37650 | 37700 | 37700 | 37650 | 287 |
| 635 | 20240514 | 103100 | 3595425500 | 37650 | 37700 | 37700 | 37650 | 184 |
| 636 | 20240514 | 103000 | 3588497850 | 37700 | 37750 | 37750 | 37700 | 1060 |
| 637 | 20240514 | 102900 | 3548510550 | 37750 | 37750 | 37750 | 37750 | 59 |
| 638 | 20240514 | 102800 | 3546283300 | 37750 | 37800 | 37800 | 37750 | 520 |
| 639 | 20240514 | 102700 | 3526645100 | 37850 | 37850 | 37850 | 37850 | 7 |
| 640 | 20240514 | 102600 | 3526380150 | 37850 | 37850 | 37850 | 37800 | 322 |
| 641 | 20240514 | 102500 | 3514202450 | 37900 | 37850 | 37900 | 37850 | 38 |
| 642 | 20240514 | 102400 | 3512764100 | 37850 | 37900 | 37950 | 37850 | 160 |
| 643 | 20240514 | 102300 | 3506700850 | 37850 | 37850 | 37850 | 37850 | 1143 |
| 644 | 20240514 | 102200 | 3463438300 | 37850 | 37800 | 37950 | 37700 | 720 |
| 645 | 20240514 | 102100 | 3436196950 | 37850 | 37800 | 37850 | 37800 | 65 |
| 646 | 20240514 | 102000 | 3433739750 | 37850 | 37800 | 37850 | 37750 | 376 |
| 647 | 20240514 | 101900 | 3419526400 | 37800 | 37750 | 37800 | 37750 | 144 |
| 648 | 20240514 | 101800 | 3414089750 | 37700 | 37750 | 37750 | 37700 | 70 |
| 649 | 20240514 | 101700 | 3411450450 | 37700 | 37700 | 37700 | 37700 | 50 |
| 650 | 20240514 | 101600 | 3409565450 | 37750 | 37750 | 37750 | 37750 | 43 |
| 651 | 20240514 | 101500 | 3407942200 | 37750 | 37800 | 37800 | 37750 | 50 |
| 652 | 20240514 | 101400 | 3406054050 | 37800 | 37800 | 37800 | 37750 | 66 |
| 653 | 20240514 | 101300 | 3403559350 | 37750 | 37800 | 37800 | 37700 | 325 |
| 654 | 20240514 | 101200 | 3391306700 | 37700 | 37700 | 37700 | 37700 | 5 |
| 655 | 20240514 | 101100 | 3391118200 | 37700 | 37750 | 37750 | 37700 | 328 |
| 656 | 20240514 | 101000 | 3378743750 | 37700 | 37800 | 37800 | 37700 | 991 |
| 657 | 20240514 | 100900 | 3341370000 | 37800 | 37850 | 37950 | 37800 | 1014 |
| 658 | 20240514 | 100800 | 3302939700 | 37900 | 37850 | 37950 | 37850 | 334 |
| 659 | 20240514 | 100700 | 3290287250 | 37950 | 37950 | 37950 | 37800 | 114 |
| 660 | 20240514 | 100600 | 3285968600 | 37850 | 37900 | 37950 | 37800 | 203 |
| 661 | 20240514 | 100500 | 3278283050 | 37900 | 37950 | 37950 | 37900 | 6 |
| 662 | 20240514 | 100400 | 3278055550 | 37850 | 37950 | 37950 | 37850 | 351 |
| 663 | 20240514 | 100300 | 3264769300 | 37950 | 38000 | 38000 | 37700 | 1281 |
| 664 | 20240514 | 100200 | 3216355150 | 38000 | 38050 | 38050 | 38000 | 647 |
| 665 | 20240514 | 100100 | 3191768000 | 38050 | 38000 | 38050 | 38000 | 321 |
| 666 | 20240514 | 100000 | 3179565700 | 38000 | 38050 | 38050 | 38000 | 168 |
| 667 | 20240514 | 095900 | 3173173950 | 38000 | 37950 | 38050 | 37950 | 1469 |
| 668 | 20240514 | 095800 | 3117330900 | 37950 | 37700 | 37950 | 37700 | 3382 |
| 669 | 20240514 | 095700 | 2989349400 | 37700 | 37700 | 37750 | 37700 | 365 |
| 670 | 20240514 | 095600 | 2975571900 | 37700 | 37700 | 37750 | 37700 | 287 |
| 671 | 20240514 | 095500 | 2964751350 | 37700 | 37750 | 37750 | 37700 | 672 |
| 672 | 20240514 | 095400 | 2939390700 | 37700 | 37750 | 37750 | 37700 | 61 |
| 673 | 20240514 | 095300 | 2937090950 | 37750 | 37700 | 37750 | 37700 | 317 |
| 674 | 20240514 | 095200 | 2925138050 | 37700 | 37700 | 37750 | 37700 | 512 |
| 675 | 20240514 | 095100 | 2905820000 | 37700 | 37700 | 37700 | 37700 | 10 |
| 676 | 20240514 | 095000 | 2905443000 | 37750 | 37650 | 37750 | 37650 | 38 |
| 677 | 20240514 | 094900 | 2904008700 | 37700 | 37750 | 37750 | 37600 | 1410 |
| 678 | 20240514 | 094800 | 2850886600 | 37750 | 37800 | 37800 | 37750 | 450 |
| 679 | 20240514 | 094700 | 2833888700 | 37800 | 37800 | 37800 | 37750 | 191 |
| 680 | 20240514 | 094600 | 2826674550 | 37850 | 37750 | 37850 | 37750 | 541 |
| 681 | 20240514 | 094500 | 2806224800 | 37800 | 37850 | 37850 | 37800 | 406 |
| 682 | 20240514 | 094400 | 2790875500 | 37800 | 37800 | 37850 | 37800 | 492 |
| 683 | 20240514 | 094300 | 2772272950 | 37800 | 37800 | 37800 | 37800 | 112 |
| 684 | 20240514 | 094200 | 2768039350 | 37800 | 37800 | 37800 | 37750 | 252 |
| 685 | 20240514 | 094100 | 2758513800 | 37800 | 37650 | 37800 | 37650 | 235 |
| 686 | 20240514 | 094000 | 2749649450 | 37800 | 37650 | 37850 | 37650 | 2268 |
| 687 | 20240514 | 093900 | 2664070100 | 37650 | 37550 | 37650 | 37550 | 714 |
| 688 | 20240514 | 093800 | 2637201200 | 37550 | 37500 | 37550 | 37500 | 245 |
| 689 | 20240514 | 093700 | 2628005800 | 37500 | 37550 | 37550 | 37500 | 859 |
| 690 | 20240514 | 093600 | 2595781250 | 37550 | 37500 | 37600 | 37500 | 482 |
| 691 | 20240514 | 093500 | 2577685500 | 37450 | 37550 | 37550 | 37450 | 252 |
| 692 | 20240514 | 093400 | 2568238850 | 37550 | 37350 | 37550 | 37350 | 567 |
| 693 | 20240514 | 093300 | 2547055500 | 37300 | 37350 | 37350 | 37200 | 1530 |
| 694 | 20240514 | 093200 | 2490031800 | 37350 | 37500 | 37500 | 37350 | 5693 |
| 695 | 20240514 | 093100 | 2276941650 | 37500 | 37700 | 37750 | 37500 | 1979 |
| 696 | 20240514 | 093000 | 2202600400 | 37700 | 37700 | 37750 | 37600 | 4045 |
| 697 | 20240514 | 092900 | 2050265700 | 37700 | 37700 | 37700 | 37700 | 89 |
| 698 | 20240514 | 092800 | 2046910400 | 37750 | 37650 | 37750 | 37650 | 338 |
| 699 | 20240514 | 092700 | 2034168600 | 37700 | 37750 | 37750 | 37700 | 1168 |
| 700 | 20240514 | 092600 | 1990105100 | 37750 | 37800 | 37800 | 37750 | 226 |
| 701 | 20240514 | 092500 | 1981567950 | 37800 | 37700 | 37800 | 37700 | 111 |
| 702 | 20240514 | 092400 | 1977377450 | 37700 | 37700 | 37750 | 37700 | 62 |
| 703 | 20240514 | 092300 | 1975039300 | 37650 | 37550 | 37650 | 37550 | 534 |
| 704 | 20240514 | 092200 | 1954954200 | 37550 | 37800 | 37800 | 37550 | 4305 |
| 705 | 20240514 | 092100 | 1792809400 | 37800 | 37850 | 37850 | 37800 | 1376 |
| 706 | 20240514 | 092000 | 1740758000 | 37900 | 37900 | 38000 | 37850 | 1173 |
| 707 | 20240514 | 091900 | 1696275250 | 37950 | 38000 | 38050 | 37850 | 1795 |
| 708 | 20240514 | 091800 | 1628234400 | 38050 | 38000 | 38050 | 38000 | 665 |
| 709 | 20240514 | 091700 | 1602956950 | 38100 | 37900 | 38100 | 37900 | 2608 |
| 710 | 20240514 | 091600 | 1503788400 | 37850 | 38000 | 38050 | 37850 | 2029 |
| 711 | 20240514 | 091500 | 1426736500 | 38000 | 37950 | 38000 | 37900 | 1607 |
| 712 | 20240514 | 091400 | 1365687100 | 37950 | 37900 | 37950 | 37850 | 1697 |
| 713 | 20240514 | 091300 | 1301310750 | 37850 | 37900 | 37900 | 37750 | 696 |
| 714 | 20240514 | 091200 | 1274981250 | 37850 | 37750 | 37900 | 37700 | 1594 |
| 715 | 20240514 | 091100 | 1214715900 | 37650 | 37650 | 37750 | 37650 | 548 |
| 716 | 20240514 | 091000 | 1194083600 | 37650 | 37500 | 37650 | 37500 | 2191 |
| 717 | 20240514 | 090900 | 1111862200 | 37500 | 37550 | 37550 | 37500 | 2253 |
| 718 | 20240514 | 090800 | 1027364550 | 37550 | 37600 | 37600 | 37550 | 572 |
| 719 | 20240514 | 090700 | 1005881950 | 37600 | 37750 | 37750 | 37600 | 728 |
| 720 | 20240514 | 090600 | 978495300 | 37750 | 37750 | 37800 | 37650 | 243 |
| 721 | 20240514 | 090500 | 969313700 | 37600 | 37600 | 37850 | 37600 | 5943 |
| 722 | 20240514 | 090400 | 745541000 | 37600 | 37550 | 37650 | 37500 | 2229 |
| 723 | 20240514 | 090300 | 661786450 | 37500 | 37700 | 37700 | 37450 | 5633 |
| 724 | 20240514 | 090200 | 450538400 | 37650 | 37600 | 37750 | 37600 | 708 |
| 725 | 20240514 | 090100 | 423904100 | 37550 | 37800 | 37950 | 37550 | 6664 |
| 726 | 20240514 | 090000 | 172515850 | 38000 | 37950 | 38000 | 37750 | 4452 |