38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 204500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 2956 |
| 3 | 20240514 | 204400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20240514 | 204300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20240514 | 204200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20240514 | 204100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20240514 | 204000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20240514 | 203900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20240514 | 203800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20240514 | 203700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20240514 | 203600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20240514 | 203500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20240514 | 203400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20240514 | 203300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20240514 | 203200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20240514 | 203100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20240514 | 203000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20240514 | 202900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20240514 | 202800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20240514 | 202700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20240514 | 202600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20240514 | 202500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20240514 | 202400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20240514 | 202300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20240514 | 202200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20240514 | 202100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20240514 | 202000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20240514 | 201900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20240514 | 201800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20240514 | 201700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20240514 | 201600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20240514 | 201500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 2956 |
| 33 | 20240514 | 201400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20240514 | 201300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20240514 | 201200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20240514 | 201100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20240514 | 201000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20240514 | 200900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20240514 | 200800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20240514 | 200700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20240514 | 200600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20240514 | 200500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20240514 | 200400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20240514 | 200300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20240514 | 200200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20240514 | 200100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20240514 | 200000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20240514 | 195900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20240514 | 195800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20240514 | 195700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20240514 | 195600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20240514 | 195500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20240514 | 195400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20240514 | 195300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20240514 | 195200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20240514 | 195100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20240514 | 195000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20240514 | 194900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20240514 | 194800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20240514 | 194700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20240514 | 194600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20240514 | 194500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 2956 |
| 63 | 20240514 | 194400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20240514 | 194300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20240514 | 194200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20240514 | 194100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20240514 | 194000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20240514 | 193900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20240514 | 193800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20240514 | 193700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20240514 | 193600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20240514 | 193500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20240514 | 193400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20240514 | 193300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20240514 | 193200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20240514 | 193100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20240514 | 193000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20240514 | 192900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20240514 | 192800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20240514 | 192700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20240514 | 192600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20240514 | 192500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20240514 | 192400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20240514 | 192300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20240514 | 192200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20240514 | 192100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20240514 | 192000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20240514 | 191900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20240514 | 191800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20240514 | 191700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20240514 | 191600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20240514 | 191500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 2956 |
| 93 | 20240514 | 191400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20240514 | 191300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20240514 | 191200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20240514 | 191100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20240514 | 191000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20240514 | 190900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20240514 | 190800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20240514 | 190700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20240514 | 190600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20240514 | 190500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20240514 | 190400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20240514 | 190300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20240514 | 190200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20240514 | 190100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20240514 | 190000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20240514 | 185900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20240514 | 185800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20240514 | 185700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20240514 | 185600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20240514 | 185500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20240514 | 185400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20240514 | 185300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20240514 | 185200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20240514 | 185100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20240514 | 185000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20240514 | 184900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20240514 | 184800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20240514 | 184700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20240514 | 184600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20240514 | 184500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 2956 |
| 123 | 20240514 | 184400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20240514 | 184300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20240514 | 184200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20240514 | 184100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20240514 | 184000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20240514 | 183900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20240514 | 183800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20240514 | 183700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20240514 | 183600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20240514 | 183500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20240514 | 183400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20240514 | 183300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20240514 | 183200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20240514 | 183100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20240514 | 183000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20240514 | 182900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20240514 | 182800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20240514 | 182700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20240514 | 182600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20240514 | 182500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20240514 | 182400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20240514 | 182300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20240514 | 182200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20240514 | 182100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20240514 | 182000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20240514 | 181900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20240514 | 181800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20240514 | 181700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20240514 | 181600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20240514 | 181500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 2956 |
| 153 | 20240514 | 181400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20240514 | 181300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20240514 | 181200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20240514 | 181100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20240514 | 181000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20240514 | 180900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20240514 | 180800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20240514 | 180700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20240514 | 180600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20240514 | 180500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20240514 | 180400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20240514 | 180300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20240514 | 180200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20240514 | 180100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20240514 | 180000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20240514 | 175900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20240514 | 175800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20240514 | 175700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20240514 | 175600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20240514 | 175500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20240514 | 175400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20240514 | 175300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20240514 | 175200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20240514 | 175100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20240514 | 175000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20240514 | 174900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20240514 | 174800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20240514 | 174700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20240514 | 174600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20240514 | 174500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 2956 |
| 183 | 20240514 | 174400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20240514 | 174300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20240514 | 174200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20240514 | 174100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20240514 | 174000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20240514 | 173900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20240514 | 173800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20240514 | 173700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20240514 | 173600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20240514 | 173500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20240514 | 173400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20240514 | 173300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20240514 | 173200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20240514 | 173100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20240514 | 173000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20240514 | 172900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20240514 | 172800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20240514 | 172700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20240514 | 172600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20240514 | 172500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20240514 | 172400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20240514 | 172300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20240514 | 172200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20240514 | 172100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20240514 | 172000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20240514 | 171900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20240514 | 171800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20240514 | 171700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20240514 | 171600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20240514 | 171500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 2956 |
| 213 | 20240514 | 171400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20240514 | 171300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20240514 | 171200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20240514 | 171100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20240514 | 171000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20240514 | 170900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20240514 | 170800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20240514 | 170700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20240514 | 170600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20240514 | 170500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20240514 | 170400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20240514 | 170300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20240514 | 170200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20240514 | 170100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20240514 | 170000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20240514 | 165900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20240514 | 165800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20240514 | 165700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20240514 | 165600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20240514 | 165500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20240514 | 165400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20240514 | 165300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20240514 | 165200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20240514 | 165100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20240514 | 165000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20240514 | 164900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20240514 | 164800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20240514 | 164700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20240514 | 164600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20240514 | 164500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 2956 |
| 243 | 20240514 | 164400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20240514 | 164300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20240514 | 164200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20240514 | 164100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20240514 | 164000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20240514 | 163900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20240514 | 163800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20240514 | 163700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20240514 | 163600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20240514 | 163500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20240514 | 163400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20240514 | 163300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20240514 | 163200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20240514 | 163100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20240514 | 163000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20240514 | 162900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20240514 | 162800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20240514 | 162700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20240514 | 162600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20240514 | 162500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20240514 | 162400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20240514 | 162300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20240514 | 162200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20240514 | 162100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20240514 | 162000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20240514 | 161900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20240514 | 161800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20240514 | 161700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20240514 | 161600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20240514 | 161500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 2956 |
| 273 | 20240514 | 161400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20240514 | 161300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20240514 | 161200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20240514 | 161100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20240514 | 161000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20240514 | 160900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20240514 | 160800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20240514 | 160700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 281 | 20240514 | 160600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20240514 | 160500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20240514 | 160400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20240514 | 160300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20240514 | 160200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20240514 | 160100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20240514 | 160000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20240514 | 155900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20240514 | 155800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20240514 | 155700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20240514 | 155600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 292 | 20240514 | 155500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 293 | 20240514 | 155400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 294 | 20240514 | 155300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 295 | 20240514 | 155200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 296 | 20240514 | 155100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 297 | 20240514 | 155000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 298 | 20240514 | 154900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 299 | 20240514 | 154800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 300 | 20240514 | 154700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 301 | 20240514 | 154600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 302 | 20240514 | 154500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 2956 |
| 303 | 20240514 | 154400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 304 | 20240514 | 154300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 305 | 20240514 | 154200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 306 | 20240514 | 154100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 307 | 20240514 | 154000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 308 | 20240514 | 153900 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 309 | 20240514 | 153800 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 310 | 20240514 | 153700 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 311 | 20240514 | 153600 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 312 | 20240514 | 153500 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 313 | 20240514 | 153400 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 314 | 20240514 | 153300 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 315 | 20240514 | 153200 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 316 | 20240514 | 153100 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 317 | 20240514 | 153000 | 11565440300 | 44300 | 44300 | 44300 | 44300 | 2956 |
| 318 | 20240514 | 152900 | 11434489500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 319 | 20240514 | 152800 | 11434489500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 320 | 20240514 | 152700 | 11434489500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 321 | 20240514 | 152600 | 11434489500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 322 | 20240514 | 152500 | 11434489500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 323 | 20240514 | 152400 | 11434489500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 324 | 20240514 | 152300 | 11434489500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 325 | 20240514 | 152200 | 11434489500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 326 | 20240514 | 152100 | 11434489500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 327 | 20240514 | 152000 | 11434489500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 328 | 20240514 | 151900 | 11434489500 | 44300 | 44150 | 44450 | 44150 | 1687 |
| 329 | 20240514 | 151800 | 11359926800 | 44150 | 44000 | 44150 | 44000 | 733 |
| 330 | 20240514 | 151700 | 11327649050 | 43950 | 43950 | 44000 | 43900 | 329 |
| 331 | 20240514 | 151600 | 11313190950 | 44000 | 43950 | 44000 | 43950 | 103 |
| 332 | 20240514 | 151500 | 11308662050 | 43950 | 43900 | 44000 | 43900 | 225 |
| 333 | 20240514 | 151400 | 11298775600 | 43900 | 43950 | 44000 | 43900 | 672 |
| 334 | 20240514 | 151300 | 11269251600 | 44000 | 44000 | 44050 | 43950 | 628 |
| 335 | 20240514 | 151200 | 11241620000 | 44000 | 44050 | 44050 | 44000 | 384 |
| 336 | 20240514 | 151100 | 11224708550 | 44050 | 44000 | 44100 | 44000 | 1100 |
| 337 | 20240514 | 151000 | 11176224400 | 44050 | 43950 | 44050 | 43950 | 1005 |
| 338 | 20240514 | 150900 | 11131984150 | 43950 | 43900 | 43950 | 43850 | 1415 |
| 339 | 20240514 | 150800 | 11069849750 | 43900 | 43900 | 43950 | 43850 | 187 |
| 340 | 20240514 | 150700 | 11061639850 | 43900 | 44000 | 44000 | 43900 | 306 |
| 341 | 20240514 | 150600 | 11048197800 | 43950 | 43850 | 43950 | 43850 | 478 |
| 342 | 20240514 | 150500 | 11027224050 | 43850 | 43850 | 43950 | 43850 | 225 |
| 343 | 20240514 | 150400 | 11017349250 | 43850 | 43900 | 43950 | 43850 | 262 |
| 344 | 20240514 | 150300 | 11005847950 | 43900 | 43900 | 43950 | 43900 | 289 |
| 345 | 20240514 | 150200 | 10993158800 | 43900 | 43850 | 43950 | 43850 | 303 |
| 346 | 20240514 | 150100 | 10979858150 | 43900 | 43850 | 43950 | 43850 | 162 |
| 347 | 20240514 | 150000 | 10972748550 | 43850 | 43800 | 43900 | 43800 | 507 |
| 348 | 20240514 | 145900 | 10950523800 | 43900 | 43850 | 43900 | 43750 | 511 |
| 349 | 20240514 | 145800 | 10928113150 | 43900 | 43850 | 43900 | 43850 | 439 |
| 350 | 20240514 | 145700 | 10908860550 | 43850 | 43750 | 43900 | 43750 | 374 |
| 351 | 20240514 | 145600 | 10892475400 | 43750 | 43850 | 43850 | 43750 | 651 |
| 352 | 20240514 | 145500 | 10863964700 | 43850 | 43850 | 43850 | 43800 | 539 |
| 353 | 20240514 | 145400 | 10840350550 | 43850 | 43850 | 43850 | 43800 | 267 |
| 354 | 20240514 | 145300 | 10828651150 | 43850 | 43850 | 43900 | 43800 | 564 |
| 355 | 20240514 | 145200 | 10803918500 | 43850 | 43850 | 43950 | 43800 | 278 |
| 356 | 20240514 | 145100 | 10791716550 | 43800 | 43850 | 43950 | 43800 | 697 |
| 357 | 20240514 | 145000 | 10761148450 | 43850 | 43800 | 43900 | 43800 | 281 |
| 358 | 20240514 | 144900 | 10748826350 | 43800 | 43900 | 43900 | 43800 | 374 |
| 359 | 20240514 | 144800 | 10732430950 | 43900 | 43800 | 43900 | 43800 | 254 |
| 360 | 20240514 | 144700 | 10721300500 | 43800 | 43850 | 43850 | 43800 | 230 |
| 361 | 20240514 | 144600 | 10711223750 | 43850 | 43900 | 43950 | 43800 | 425 |
| 362 | 20240514 | 144500 | 10692582000 | 43900 | 43850 | 43950 | 43800 | 1131 |
| 363 | 20240514 | 144400 | 10642982000 | 43850 | 43850 | 43900 | 43850 | 254 |
| 364 | 20240514 | 144300 | 10631843650 | 43900 | 43950 | 43950 | 43900 | 179 |
| 365 | 20240514 | 144200 | 10623985300 | 43950 | 43900 | 43950 | 43850 | 1398 |
| 366 | 20240514 | 144100 | 10562612450 | 43900 | 43850 | 43950 | 43850 | 184 |
| 367 | 20240514 | 144000 | 10554537000 | 43850 | 43900 | 43900 | 43850 | 303 |
| 368 | 20240514 | 143900 | 10541240850 | 43850 | 43900 | 43900 | 43850 | 259 |
| 369 | 20240514 | 143800 | 10529881700 | 43850 | 43800 | 43850 | 43750 | 455 |
| 370 | 20240514 | 143700 | 10509943700 | 43850 | 44000 | 44000 | 43800 | 385 |
| 371 | 20240514 | 143600 | 10493054850 | 44000 | 43950 | 44000 | 43950 | 322 |
| 372 | 20240514 | 143500 | 10478899300 | 43850 | 43800 | 43900 | 43800 | 130 |
| 373 | 20240514 | 143400 | 10473204700 | 43700 | 43750 | 43800 | 43700 | 416 |
| 374 | 20240514 | 143300 | 10455005450 | 43750 | 43800 | 43850 | 43750 | 1077 |
| 375 | 20240514 | 143200 | 10407853500 | 43800 | 43850 | 43900 | 43800 | 215 |
| 376 | 20240514 | 143100 | 10398425700 | 43900 | 43850 | 43950 | 43850 | 314 |
| 377 | 20240514 | 143000 | 10384650350 | 43900 | 43850 | 43900 | 43800 | 265 |
| 378 | 20240514 | 142900 | 10373026350 | 43850 | 43950 | 43950 | 43750 | 1607 |
| 379 | 20240514 | 142800 | 10302578450 | 43900 | 43950 | 43950 | 43900 | 280 |
| 380 | 20240514 | 142700 | 10290277250 | 43950 | 43950 | 44050 | 43950 | 307 |
| 381 | 20240514 | 142600 | 10276775150 | 43950 | 43950 | 44000 | 43950 | 211 |
| 382 | 20240514 | 142500 | 10267500650 | 43950 | 44000 | 44000 | 43950 | 665 |
| 383 | 20240514 | 142400 | 10238246350 | 44000 | 44050 | 44050 | 43950 | 271 |
| 384 | 20240514 | 142300 | 10226320800 | 44000 | 44000 | 44050 | 44000 | 210 |
| 385 | 20240514 | 142200 | 10217078950 | 44000 | 43950 | 44050 | 43950 | 149 |
| 386 | 20240514 | 142100 | 10210523700 | 43950 | 43950 | 44050 | 43900 | 761 |
| 387 | 20240514 | 142000 | 10177054650 | 43950 | 43900 | 43950 | 43850 | 253 |
| 388 | 20240514 | 141900 | 10165945350 | 43900 | 43900 | 43950 | 43850 | 278 |
| 389 | 20240514 | 141800 | 10153742600 | 43900 | 43850 | 43950 | 43850 | 246 |
| 390 | 20240514 | 141700 | 10142952100 | 43850 | 43950 | 43950 | 43850 | 362 |
| 391 | 20240514 | 141600 | 10127059200 | 43950 | 43950 | 44000 | 43900 | 225 |
| 392 | 20240514 | 141500 | 10117173000 | 43950 | 43950 | 44000 | 43950 | 581 |
| 393 | 20240514 | 141400 | 10091637850 | 43950 | 44000 | 44000 | 43950 | 175 |
| 394 | 20240514 | 141300 | 10083945100 | 44000 | 44000 | 44000 | 43950 | 400 |
| 395 | 20240514 | 141200 | 10066362550 | 43950 | 43950 | 44000 | 43950 | 494 |
| 396 | 20240514 | 141100 | 10044649100 | 43950 | 44000 | 44050 | 43950 | 612 |
| 397 | 20240514 | 141000 | 10017728100 | 44000 | 44000 | 44050 | 44000 | 129 |
| 398 | 20240514 | 140900 | 10012051400 | 44050 | 44000 | 44050 | 44000 | 291 |
| 399 | 20240514 | 140800 | 9999243250 | 44050 | 44050 | 44100 | 44000 | 474 |
| 400 | 20240514 | 140700 | 9978373300 | 44050 | 44100 | 44150 | 44000 | 295 |
| 401 | 20240514 | 140600 | 9965374250 | 44050 | 44050 | 44100 | 44000 | 217 |
| 402 | 20240514 | 140500 | 9955820300 | 44050 | 44100 | 44100 | 44000 | 252 |
| 403 | 20240514 | 140400 | 9944722950 | 44100 | 44050 | 44150 | 44000 | 513 |
| 404 | 20240514 | 140300 | 9922101800 | 44050 | 44100 | 44100 | 44000 | 201 |
| 405 | 20240514 | 140200 | 9913247200 | 44100 | 44100 | 44100 | 44050 | 264 |
| 406 | 20240514 | 140100 | 9901613550 | 44100 | 44100 | 44150 | 44100 | 186 |
| 407 | 20240514 | 140000 | 9893408450 | 44100 | 44050 | 44100 | 44000 | 221 |
| 408 | 20240514 | 135900 | 9883674000 | 44050 | 44150 | 44150 | 44000 | 1404 |
| 409 | 20240514 | 135800 | 9821822650 | 44100 | 44100 | 44150 | 44100 | 218 |
| 410 | 20240514 | 135700 | 9812208800 | 44100 | 44050 | 44150 | 44050 | 324 |
| 411 | 20240514 | 135600 | 9797923200 | 44050 | 44100 | 44150 | 44050 | 323 |
| 412 | 20240514 | 135500 | 9783680850 | 44100 | 44100 | 44150 | 44100 | 266 |
| 413 | 20240514 | 135400 | 9771948250 | 44100 | 44100 | 44150 | 44100 | 142 |
| 414 | 20240514 | 135300 | 9765684750 | 44100 | 44100 | 44100 | 44050 | 339 |
| 415 | 20240514 | 135200 | 9750747950 | 44100 | 44050 | 44100 | 44050 | 210 |
| 416 | 20240514 | 135100 | 9741495250 | 44050 | 44050 | 44100 | 44050 | 228 |
| 417 | 20240514 | 135000 | 9731451550 | 44100 | 44050 | 44100 | 44050 | 233 |
| 418 | 20240514 | 134900 | 9721184700 | 44100 | 44100 | 44100 | 44050 | 221 |
| 419 | 20240514 | 134800 | 9711438800 | 44150 | 44150 | 44150 | 44100 | 159 |
| 420 | 20240514 | 134700 | 9704419650 | 44150 | 44150 | 44250 | 44150 | 182 |
| 421 | 20240514 | 134600 | 9696379250 | 44150 | 44200 | 44250 | 44150 | 276 |
| 422 | 20240514 | 134500 | 9684190350 | 44200 | 44250 | 44250 | 44200 | 110 |
| 423 | 20240514 | 134400 | 9679325650 | 44200 | 44200 | 44250 | 44150 | 269 |
| 424 | 20240514 | 134300 | 9667437350 | 44250 | 44200 | 44250 | 44200 | 338 |
| 425 | 20240514 | 134200 | 9652495400 | 44200 | 44150 | 44200 | 44150 | 235 |
| 426 | 20240514 | 134100 | 9642119650 | 44150 | 44100 | 44200 | 44050 | 224 |
| 427 | 20240514 | 134000 | 9632244200 | 44100 | 44100 | 44150 | 44050 | 258 |
| 428 | 20240514 | 133900 | 9620870800 | 44100 | 44050 | 44100 | 44000 | 314 |
| 429 | 20240514 | 133800 | 9607037150 | 44050 | 44000 | 44100 | 44000 | 119 |
| 430 | 20240514 | 133700 | 9601795300 | 44050 | 44100 | 44100 | 44050 | 180 |
| 431 | 20240514 | 133600 | 9593865850 | 44050 | 44150 | 44200 | 44050 | 308 |
| 432 | 20240514 | 133500 | 9580280550 | 44200 | 44150 | 44200 | 44150 | 179 |
| 433 | 20240514 | 133400 | 9572377200 | 44200 | 44100 | 44200 | 44100 | 376 |
| 434 | 20240514 | 133300 | 9555773550 | 44100 | 44000 | 44100 | 44000 | 329 |
| 435 | 20240514 | 133200 | 9541276300 | 44000 | 43950 | 44050 | 43950 | 249 |
| 436 | 20240514 | 133100 | 9530319150 | 43950 | 43950 | 44000 | 43950 | 229 |
| 437 | 20240514 | 133000 | 9520254250 | 44000 | 44000 | 44000 | 43950 | 349 |
| 438 | 20240514 | 132900 | 9504910150 | 44000 | 44000 | 44050 | 44000 | 165 |
| 439 | 20240514 | 132800 | 9497649550 | 44050 | 43950 | 44100 | 43950 | 229 |
| 440 | 20240514 | 132700 | 9487574100 | 44100 | 44050 | 44100 | 43950 | 2551 |
| 441 | 20240514 | 132600 | 9375326450 | 44050 | 44100 | 44100 | 44050 | 547 |
| 442 | 20240514 | 132500 | 9351216950 | 44050 | 44000 | 44050 | 44000 | 341 |
| 443 | 20240514 | 132400 | 9336203300 | 44000 | 44100 | 44100 | 43950 | 2389 |
| 444 | 20240514 | 132300 | 9231015950 | 44100 | 44200 | 44250 | 44100 | 2607 |
| 445 | 20240514 | 132200 | 9115809850 | 44200 | 44250 | 44300 | 44200 | 1115 |
| 446 | 20240514 | 132100 | 9066472850 | 44250 | 44300 | 44300 | 44250 | 396 |
| 447 | 20240514 | 132000 | 9048936600 | 44350 | 44300 | 44350 | 44300 | 317 |
| 448 | 20240514 | 131900 | 9034888050 | 44300 | 44450 | 44450 | 44300 | 218 |
| 449 | 20240514 | 131800 | 9025223550 | 44300 | 44400 | 44400 | 44300 | 453 |
| 450 | 20240514 | 131700 | 9005132700 | 44400 | 44400 | 44400 | 44400 | 260 |
| 451 | 20240514 | 131600 | 8993588700 | 44400 | 44400 | 44400 | 44350 | 74 |
| 452 | 20240514 | 131500 | 8990303200 | 44400 | 44450 | 44450 | 44350 | 192 |
| 453 | 20240514 | 131400 | 8981781150 | 44450 | 44400 | 44450 | 44400 | 138 |
| 454 | 20240514 | 131300 | 8975652750 | 44400 | 44400 | 44450 | 44400 | 325 |
| 455 | 20240514 | 131200 | 8961221050 | 44400 | 44400 | 44400 | 44400 | 88 |
| 456 | 20240514 | 131100 | 8957313850 | 44400 | 44400 | 44400 | 44400 | 195 |
| 457 | 20240514 | 131000 | 8948655850 | 44400 | 44400 | 44450 | 44400 | 430 |
| 458 | 20240514 | 130900 | 8929563650 | 44400 | 44350 | 44400 | 44350 | 230 |
| 459 | 20240514 | 130800 | 8919353900 | 44400 | 44400 | 44400 | 44350 | 95 |
| 460 | 20240514 | 130700 | 8915139400 | 44350 | 44400 | 44400 | 44350 | 113 |
| 461 | 20240514 | 130600 | 8910127000 | 44400 | 44500 | 44500 | 44400 | 192 |
| 462 | 20240514 | 130500 | 8901595450 | 44500 | 44450 | 44500 | 44450 | 57 |
| 463 | 20240514 | 130400 | 8899059100 | 44400 | 44500 | 44500 | 44350 | 295 |
| 464 | 20240514 | 130300 | 8885960150 | 44500 | 44450 | 44500 | 44400 | 82 |
| 465 | 20240514 | 130200 | 8882316900 | 44400 | 44400 | 44400 | 44400 | 102 |
| 466 | 20240514 | 130100 | 8877788100 | 44400 | 44400 | 44400 | 44350 | 275 |
| 467 | 20240514 | 130000 | 8865586750 | 44400 | 44400 | 44400 | 44400 | 74 |
| 468 | 20240514 | 125900 | 8862301150 | 44400 | 44400 | 44400 | 44400 | 103 |
| 469 | 20240514 | 125800 | 8857727950 | 44400 | 44400 | 44500 | 44350 | 454 |
| 470 | 20240514 | 125700 | 8837573000 | 44400 | 44450 | 44450 | 44400 | 115 |
| 471 | 20240514 | 125600 | 8832463400 | 44450 | 44400 | 44450 | 44400 | 55 |
| 472 | 20240514 | 125500 | 8830020850 | 44400 | 44450 | 44450 | 44400 | 198 |
| 473 | 20240514 | 125400 | 8821222450 | 44450 | 44500 | 44500 | 44400 | 461 |
| 474 | 20240514 | 125300 | 8800730100 | 44450 | 44500 | 44550 | 44450 | 82 |
| 475 | 20240514 | 125200 | 8797083450 | 44500 | 44400 | 44550 | 44400 | 282 |
| 476 | 20240514 | 125100 | 8784544700 | 44400 | 44350 | 44450 | 44300 | 247 |
| 477 | 20240514 | 125000 | 8773585150 | 44300 | 44350 | 44350 | 44300 | 89 |
| 478 | 20240514 | 124900 | 8769639450 | 44350 | 44300 | 44350 | 44300 | 100 |
| 479 | 20240514 | 124800 | 8765207150 | 44350 | 44350 | 44400 | 44300 | 253 |
| 480 | 20240514 | 124700 | 8753988400 | 44350 | 44250 | 44400 | 44250 | 91 |
| 481 | 20240514 | 124600 | 8749956050 | 44250 | 44250 | 44300 | 44250 | 162 |
| 482 | 20240514 | 124500 | 8742787500 | 44300 | 44250 | 44350 | 44250 | 386 |
| 483 | 20240514 | 124400 | 8725687800 | 44250 | 44250 | 44250 | 44250 | 268 |
| 484 | 20240514 | 124300 | 8713828800 | 44250 | 44300 | 44300 | 44250 | 87 |
| 485 | 20240514 | 124200 | 8709979000 | 44300 | 44250 | 44300 | 44250 | 138 |
| 486 | 20240514 | 124100 | 8703871600 | 44250 | 44300 | 44300 | 44250 | 382 |
| 487 | 20240514 | 124000 | 8686965150 | 44300 | 44300 | 44300 | 44250 | 547 |
| 488 | 20240514 | 123900 | 8662756650 | 44300 | 44350 | 44350 | 44300 | 260 |
| 489 | 20240514 | 123800 | 8651238400 | 44350 | 44400 | 44450 | 44300 | 194 |
| 490 | 20240514 | 123700 | 8642639350 | 44400 | 44300 | 44400 | 44300 | 231 |
| 491 | 20240514 | 123600 | 8632393700 | 44250 | 44300 | 44300 | 44250 | 344 |
| 492 | 20240514 | 123500 | 8617168600 | 44300 | 44300 | 44350 | 44300 | 379 |
| 493 | 20240514 | 123400 | 8600375500 | 44350 | 44350 | 44350 | 44300 | 109 |
| 494 | 20240514 | 123300 | 8595544450 | 44350 | 44350 | 44350 | 44300 | 134 |
| 495 | 20240514 | 123200 | 8589606550 | 44350 | 44350 | 44350 | 44300 | 232 |
| 496 | 20240514 | 123100 | 8579324050 | 44350 | 44350 | 44400 | 44350 | 55 |
| 497 | 20240514 | 123000 | 8576884500 | 44300 | 44350 | 44350 | 44300 | 151 |
| 498 | 20240514 | 122900 | 8570192700 | 44350 | 44350 | 44350 | 44350 | 300 |
| 499 | 20240514 | 122800 | 8556887700 | 44350 | 44400 | 44400 | 44350 | 108 |
| 500 | 20240514 | 122700 | 8552097300 | 44400 | 44400 | 44400 | 44400 | 9 |
| 501 | 20240514 | 122600 | 8551697700 | 44400 | 44350 | 44400 | 44350 | 237 |
| 502 | 20240514 | 122500 | 8541182350 | 44400 | 44500 | 44500 | 44350 | 62 |
| 503 | 20240514 | 122400 | 8538431650 | 44550 | 44600 | 44600 | 44550 | 73 |
| 504 | 20240514 | 122300 | 8535177600 | 44600 | 44250 | 44950 | 44250 | 3814 |
| 505 | 20240514 | 122200 | 8364929000 | 44300 | 44300 | 44350 | 44250 | 211 |
| 506 | 20240514 | 122100 | 8355586200 | 44350 | 44300 | 44350 | 44300 | 80 |
| 507 | 20240514 | 122000 | 8352040900 | 44300 | 44300 | 44300 | 44250 | 286 |
| 508 | 20240514 | 121900 | 8339376150 | 44300 | 44250 | 44300 | 44250 | 269 |
| 509 | 20240514 | 121800 | 8327463150 | 44250 | 44300 | 44300 | 44250 | 273 |
| 510 | 20240514 | 121700 | 8315373300 | 44300 | 44250 | 44300 | 44250 | 533 |
| 511 | 20240514 | 121600 | 8291788000 | 44250 | 44300 | 44300 | 44250 | 1337 |
| 512 | 20240514 | 121500 | 8232623850 | 44300 | 44350 | 44350 | 44300 | 1267 |
| 513 | 20240514 | 121400 | 8176486400 | 44400 | 44450 | 44500 | 44400 | 812 |
| 514 | 20240514 | 121300 | 8140424800 | 44400 | 44450 | 44450 | 44400 | 164 |
| 515 | 20240514 | 121200 | 8133137650 | 44450 | 44450 | 44500 | 44400 | 282 |
| 516 | 20240514 | 121100 | 8120604400 | 44450 | 44450 | 44450 | 44400 | 91 |
| 517 | 20240514 | 121000 | 8116562800 | 44450 | 44400 | 44450 | 44400 | 225 |
| 518 | 20240514 | 120900 | 8106570000 | 44450 | 44450 | 44450 | 44400 | 167 |
| 519 | 20240514 | 120800 | 8099151100 | 44450 | 44400 | 44500 | 44400 | 890 |
| 520 | 20240514 | 120700 | 8059590050 | 44400 | 44350 | 44400 | 44350 | 188 |
| 521 | 20240514 | 120600 | 8051252100 | 44350 | 44400 | 44400 | 44350 | 226 |
| 522 | 20240514 | 120500 | 8041227800 | 44450 | 44400 | 44450 | 44350 | 182 |
| 523 | 20240514 | 120400 | 8033154900 | 44350 | 44400 | 44450 | 44350 | 418 |
| 524 | 20240514 | 120300 | 8014587800 | 44400 | 44600 | 44600 | 44400 | 301 |
| 525 | 20240514 | 120200 | 8001205500 | 44600 | 44400 | 44600 | 44350 | 1234 |
| 526 | 20240514 | 120100 | 7946357900 | 44400 | 44400 | 44400 | 44350 | 77 |
| 527 | 20240514 | 120000 | 7942941750 | 44350 | 44400 | 44450 | 44350 | 332 |
| 528 | 20240514 | 115900 | 7928211450 | 44400 | 44450 | 44450 | 44350 | 909 |
| 529 | 20240514 | 115800 | 7887889000 | 44400 | 44400 | 44450 | 44400 | 159 |
| 530 | 20240514 | 115700 | 7880828400 | 44350 | 44550 | 44550 | 44350 | 458 |
| 531 | 20240514 | 115600 | 7860474150 | 44500 | 44450 | 44550 | 44400 | 629 |
| 532 | 20240514 | 115500 | 7832490750 | 44450 | 44350 | 44450 | 44350 | 248 |
| 533 | 20240514 | 115400 | 7821480050 | 44350 | 44400 | 44400 | 44350 | 487 |
| 534 | 20240514 | 115300 | 7799878650 | 44400 | 44350 | 44400 | 44350 | 297 |
| 535 | 20240514 | 115200 | 7786705450 | 44350 | 44350 | 44350 | 44300 | 231 |
| 536 | 20240514 | 115100 | 7776465800 | 44350 | 44350 | 44350 | 44350 | 338 |
| 537 | 20240514 | 115000 | 7761475500 | 44350 | 44400 | 44400 | 44350 | 484 |
| 538 | 20240514 | 114900 | 7740005650 | 44400 | 44400 | 44400 | 44350 | 559 |
| 539 | 20240514 | 114800 | 7715208900 | 44350 | 44450 | 44450 | 44350 | 477 |
| 540 | 20240514 | 114700 | 7694023500 | 44450 | 44400 | 44450 | 44350 | 470 |
| 541 | 20240514 | 114600 | 7673153850 | 44400 | 44450 | 44450 | 44400 | 798 |
| 542 | 20240514 | 114500 | 7637707050 | 44450 | 44400 | 44450 | 44400 | 309 |
| 543 | 20240514 | 114400 | 7623977950 | 44400 | 44400 | 44450 | 44400 | 397 |
| 544 | 20240514 | 114300 | 7606346750 | 44450 | 44450 | 44450 | 44400 | 272 |
| 545 | 20240514 | 114200 | 7594265800 | 44450 | 44400 | 44450 | 44350 | 173 |
| 546 | 20240514 | 114100 | 7586584350 | 44400 | 44400 | 44450 | 44350 | 564 |
| 547 | 20240514 | 114000 | 7561558200 | 44400 | 44450 | 44500 | 44400 | 361 |
| 548 | 20240514 | 113900 | 7545519650 | 44450 | 44500 | 44500 | 44450 | 652 |
| 549 | 20240514 | 113800 | 7516528900 | 44500 | 44550 | 44600 | 44500 | 1462 |
| 550 | 20240514 | 113700 | 7451447500 | 44550 | 44600 | 44600 | 44550 | 238 |
| 551 | 20240514 | 113600 | 7440843500 | 44600 | 44600 | 44600 | 44500 | 384 |
| 552 | 20240514 | 113500 | 7423740400 | 44600 | 44600 | 44650 | 44550 | 2339 |
| 553 | 20240514 | 113400 | 7319511400 | 44600 | 44700 | 44700 | 44600 | 359 |
| 554 | 20240514 | 113300 | 7303487150 | 44700 | 44600 | 44700 | 44600 | 231 |
| 555 | 20240514 | 113200 | 7293175200 | 44600 | 44650 | 44650 | 44600 | 368 |
| 556 | 20240514 | 113100 | 7276760100 | 44650 | 44650 | 44700 | 44550 | 923 |
| 557 | 20240514 | 113000 | 7235569100 | 44650 | 44700 | 44700 | 44650 | 320 |
| 558 | 20240514 | 112900 | 7221279800 | 44700 | 44800 | 44800 | 44600 | 556 |
| 559 | 20240514 | 112800 | 7196421750 | 44800 | 44950 | 44950 | 44800 | 3360 |
| 560 | 20240514 | 112700 | 7045606350 | 44950 | 44800 | 44950 | 44800 | 287 |
| 561 | 20240514 | 112600 | 7032718300 | 44850 | 44850 | 44900 | 44800 | 495 |
| 562 | 20240514 | 112500 | 7010520850 | 44900 | 44900 | 44950 | 44800 | 1331 |
| 563 | 20240514 | 112400 | 6950793000 | 44950 | 44950 | 44950 | 44900 | 315 |
| 564 | 20240514 | 112300 | 6936644900 | 44950 | 45000 | 45000 | 44900 | 244 |
| 565 | 20240514 | 112200 | 6925669550 | 45050 | 45050 | 45100 | 45000 | 329 |
| 566 | 20240514 | 112100 | 6910850600 | 45050 | 44850 | 45100 | 44850 | 1310 |
| 567 | 20240514 | 112000 | 6851971450 | 44850 | 44850 | 44900 | 44850 | 288 |
| 568 | 20240514 | 111900 | 6839047400 | 44850 | 44850 | 44850 | 44700 | 1391 |
| 569 | 20240514 | 111800 | 6776768750 | 44800 | 44950 | 45000 | 44800 | 2524 |
| 570 | 20240514 | 111700 | 6663574800 | 44950 | 44900 | 45000 | 44900 | 282 |
| 571 | 20240514 | 111600 | 6650904150 | 44950 | 44900 | 45000 | 44900 | 276 |
| 572 | 20240514 | 111500 | 6638502700 | 44900 | 44900 | 45000 | 44900 | 404 |
| 573 | 20240514 | 111400 | 6620350350 | 44950 | 45000 | 45000 | 44900 | 334 |
| 574 | 20240514 | 111300 | 6605341650 | 44950 | 44900 | 45000 | 44900 | 830 |
| 575 | 20240514 | 111200 | 6568030500 | 44900 | 44900 | 44950 | 44900 | 209 |
| 576 | 20240514 | 111100 | 6558646000 | 45000 | 45000 | 45000 | 44900 | 98 |
| 577 | 20240514 | 111000 | 6554240300 | 45000 | 44900 | 45000 | 44900 | 417 |
| 578 | 20240514 | 110900 | 6535504550 | 44900 | 45000 | 45000 | 44900 | 345 |
| 579 | 20240514 | 110800 | 6520005250 | 45000 | 45000 | 45050 | 44900 | 200 |
| 580 | 20240514 | 110700 | 6511007350 | 45000 | 44900 | 45050 | 44900 | 354 |
| 581 | 20240514 | 110600 | 6495082450 | 44850 | 44950 | 44950 | 44850 | 522 |
| 582 | 20240514 | 110500 | 6471653350 | 44900 | 45000 | 45000 | 44900 | 318 |
| 583 | 20240514 | 110400 | 6457360550 | 45000 | 45000 | 45000 | 44950 | 86 |
| 584 | 20240514 | 110300 | 6453494200 | 45000 | 45000 | 45000 | 44900 | 503 |
| 585 | 20240514 | 110200 | 6430895600 | 45050 | 44950 | 45100 | 44850 | 480 |
| 586 | 20240514 | 110100 | 6409294900 | 45000 | 44700 | 45000 | 44650 | 1262 |
| 587 | 20240514 | 110000 | 6352716700 | 44700 | 44650 | 44750 | 44650 | 237 |
| 588 | 20240514 | 105900 | 6342122350 | 44650 | 44750 | 44750 | 44650 | 1346 |
| 589 | 20240514 | 105800 | 6281920300 | 44800 | 44800 | 44800 | 44750 | 71 |
| 590 | 20240514 | 105700 | 6278740250 | 44750 | 44900 | 44900 | 44750 | 803 |
| 591 | 20240514 | 105600 | 6242747750 | 44900 | 45000 | 45000 | 44900 | 243 |
| 592 | 20240514 | 105500 | 6231834350 | 44900 | 44950 | 44950 | 44850 | 560 |
| 593 | 20240514 | 105400 | 6206689450 | 44950 | 44900 | 44950 | 44900 | 332 |
| 594 | 20240514 | 105300 | 6191773600 | 44900 | 44850 | 44900 | 44850 | 267 |
| 595 | 20240514 | 105200 | 6179787900 | 44850 | 44900 | 44950 | 44850 | 192 |
| 596 | 20240514 | 105100 | 6171170200 | 44850 | 44850 | 44900 | 44850 | 140 |
| 597 | 20240514 | 105000 | 6164890150 | 44850 | 44900 | 44900 | 44800 | 133 |
| 598 | 20240514 | 104900 | 6158926400 | 44950 | 44850 | 44950 | 44800 | 186 |
| 599 | 20240514 | 104800 | 6150585700 | 44850 | 44850 | 44850 | 44850 | 106 |
| 600 | 20240514 | 104700 | 6145831600 | 44850 | 44850 | 44850 | 44800 | 150 |
| 601 | 20240514 | 104600 | 6139106950 | 44850 | 44900 | 44950 | 44850 | 237 |
| 602 | 20240514 | 104500 | 6128470600 | 44850 | 44900 | 44900 | 44800 | 208 |
| 603 | 20240514 | 104400 | 6119138850 | 44900 | 44850 | 44900 | 44850 | 170 |
| 604 | 20240514 | 104300 | 6111508950 | 44850 | 44800 | 44850 | 44800 | 229 |
| 605 | 20240514 | 104200 | 6101247050 | 44850 | 44900 | 44900 | 44850 | 203 |
| 606 | 20240514 | 104100 | 6092140800 | 44900 | 44850 | 44900 | 44800 | 226 |
| 607 | 20240514 | 104000 | 6082002900 | 44850 | 44850 | 44900 | 44800 | 334 |
| 608 | 20240514 | 103900 | 6067024600 | 44800 | 44900 | 44900 | 44800 | 153 |
| 609 | 20240514 | 103800 | 6060163200 | 44850 | 44800 | 44850 | 44800 | 151 |
| 610 | 20240514 | 103700 | 6053393300 | 44800 | 44850 | 44900 | 44800 | 327 |
| 611 | 20240514 | 103600 | 6038736250 | 44800 | 44750 | 44800 | 44700 | 496 |
| 612 | 20240514 | 103500 | 6016528050 | 44750 | 44750 | 44750 | 44700 | 89 |
| 613 | 20240514 | 103400 | 6012547350 | 44750 | 44800 | 44800 | 44750 | 347 |
| 614 | 20240514 | 103300 | 5997013150 | 44800 | 44750 | 44850 | 44750 | 144 |
| 615 | 20240514 | 103200 | 5990563250 | 44750 | 44750 | 44800 | 44750 | 216 |
| 616 | 20240514 | 103100 | 5980894750 | 44800 | 44900 | 44950 | 44800 | 312 |
| 617 | 20240514 | 103000 | 5966896550 | 44850 | 45000 | 45000 | 44850 | 181 |
| 618 | 20240514 | 102900 | 5958768250 | 45000 | 44900 | 45000 | 44850 | 486 |
| 619 | 20240514 | 102800 | 5936920950 | 44900 | 44800 | 44900 | 44800 | 173 |
| 620 | 20240514 | 102700 | 5929159500 | 44800 | 44750 | 44800 | 44750 | 228 |
| 621 | 20240514 | 102600 | 5918954150 | 44750 | 44750 | 44800 | 44750 | 236 |
| 622 | 20240514 | 102500 | 5908391450 | 44800 | 44750 | 44800 | 44750 | 81 |
| 623 | 20240514 | 102400 | 5904765700 | 44800 | 44700 | 44800 | 44700 | 284 |
| 624 | 20240514 | 102300 | 5892056700 | 44750 | 44800 | 44800 | 44750 | 1415 |
| 625 | 20240514 | 102200 | 5828720400 | 44800 | 44800 | 44850 | 44800 | 120 |
| 626 | 20240514 | 102100 | 5823343600 | 44800 | 44850 | 44850 | 44750 | 394 |
| 627 | 20240514 | 102000 | 5805689750 | 44800 | 44750 | 44800 | 44750 | 303 |
| 628 | 20240514 | 101900 | 5792125550 | 44750 | 44800 | 44800 | 44750 | 435 |
| 629 | 20240514 | 101800 | 5772654950 | 44750 | 45000 | 45000 | 44750 | 754 |
| 630 | 20240514 | 101700 | 5738844750 | 45000 | 45050 | 45100 | 45000 | 475 |
| 631 | 20240514 | 101600 | 5717455450 | 45150 | 45100 | 45150 | 45100 | 275 |
| 632 | 20240514 | 101500 | 5705047150 | 45150 | 45100 | 45150 | 45050 | 438 |
| 633 | 20240514 | 101400 | 5685279100 | 45100 | 45100 | 45150 | 45100 | 518 |
| 634 | 20240514 | 101300 | 5661916700 | 45100 | 44900 | 45150 | 44900 | 1137 |
| 635 | 20240514 | 101200 | 5610745200 | 44850 | 44800 | 44850 | 44800 | 139 |
| 636 | 20240514 | 101100 | 5604513550 | 44800 | 44800 | 44850 | 44800 | 187 |
| 637 | 20240514 | 101000 | 5596135850 | 44800 | 45000 | 45000 | 44800 | 860 |
| 638 | 20240514 | 100900 | 5557542650 | 45000 | 45100 | 45100 | 45000 | 563 |
| 639 | 20240514 | 100800 | 5532201550 | 45050 | 45050 | 45100 | 45050 | 455 |
| 640 | 20240514 | 100700 | 5511699550 | 45050 | 45100 | 45200 | 45050 | 1035 |
| 641 | 20240514 | 100600 | 5465028800 | 45100 | 45150 | 45150 | 45100 | 140 |
| 642 | 20240514 | 100500 | 5458709100 | 45100 | 45150 | 45150 | 45100 | 280 |
| 643 | 20240514 | 100400 | 5446070050 | 45150 | 45100 | 45200 | 45050 | 499 |
| 644 | 20240514 | 100300 | 5423561500 | 45050 | 45050 | 45100 | 45050 | 157 |
| 645 | 20240514 | 100200 | 5416488550 | 45000 | 45100 | 45100 | 44950 | 1207 |
| 646 | 20240514 | 100100 | 5362171950 | 45100 | 45100 | 45200 | 45000 | 331 |
| 647 | 20240514 | 100000 | 5347257650 | 45250 | 45050 | 45250 | 44950 | 1152 |
| 648 | 20240514 | 095900 | 5295347300 | 45050 | 44850 | 45050 | 44850 | 1027 |
| 649 | 20240514 | 095800 | 5249216200 | 44850 | 45000 | 45000 | 44850 | 618 |
| 650 | 20240514 | 095700 | 5221453650 | 45000 | 44900 | 45000 | 44800 | 676 |
| 651 | 20240514 | 095600 | 5191125500 | 44850 | 44850 | 44900 | 44850 | 676 |
| 652 | 20240514 | 095500 | 5160790750 | 44850 | 44800 | 44850 | 44800 | 487 |
| 653 | 20240514 | 095400 | 5138959300 | 44850 | 44750 | 44850 | 44750 | 872 |
| 654 | 20240514 | 095300 | 5099867300 | 44750 | 44800 | 44800 | 44700 | 276 |
| 655 | 20240514 | 095200 | 5087511750 | 44800 | 44700 | 44800 | 44700 | 319 |
| 656 | 20240514 | 095100 | 5073233750 | 44700 | 44900 | 44950 | 44650 | 2485 |
| 657 | 20240514 | 095000 | 4962012150 | 44950 | 45000 | 45050 | 44900 | 1104 |
| 658 | 20240514 | 094900 | 4912371650 | 45000 | 45100 | 45100 | 45000 | 465 |
| 659 | 20240514 | 094800 | 4891416600 | 45100 | 45050 | 45100 | 45000 | 342 |
| 660 | 20240514 | 094700 | 4876001400 | 45000 | 45100 | 45150 | 45000 | 648 |
| 661 | 20240514 | 094600 | 4846793550 | 45100 | 45150 | 45200 | 45100 | 414 |
| 662 | 20240514 | 094500 | 4828106650 | 45200 | 45350 | 45400 | 45150 | 1922 |
| 663 | 20240514 | 094400 | 4740995400 | 45350 | 45350 | 45400 | 45350 | 914 |
| 664 | 20240514 | 094300 | 4699520000 | 45350 | 45350 | 45400 | 45250 | 1234 |
| 665 | 20240514 | 094200 | 4643609900 | 45350 | 45250 | 45450 | 45250 | 389 |
| 666 | 20240514 | 094100 | 4625953650 | 45300 | 45250 | 45350 | 45150 | 836 |
| 667 | 20240514 | 094000 | 4588132500 | 45250 | 45400 | 45450 | 45250 | 998 |
| 668 | 20240514 | 093900 | 4542863100 | 45500 | 45600 | 45600 | 45400 | 150 |
| 669 | 20240514 | 093800 | 4536036050 | 45550 | 45600 | 45600 | 45400 | 1043 |
| 670 | 20240514 | 093700 | 4488615350 | 45650 | 45400 | 45650 | 45350 | 2603 |
| 671 | 20240514 | 093600 | 4370168350 | 45400 | 45300 | 45400 | 45300 | 875 |
| 672 | 20240514 | 093500 | 4330465800 | 45300 | 45350 | 45350 | 45250 | 175 |
| 673 | 20240514 | 093400 | 4322537350 | 45300 | 45100 | 45300 | 45100 | 2043 |
| 674 | 20240514 | 093300 | 4230245850 | 45050 | 45050 | 45100 | 45000 | 744 |
| 675 | 20240514 | 093200 | 4196723900 | 45050 | 45050 | 45100 | 45050 | 330 |
| 676 | 20240514 | 093100 | 4181855150 | 45100 | 45100 | 45100 | 45050 | 786 |
| 677 | 20240514 | 093000 | 4146432150 | 45100 | 45200 | 45200 | 45000 | 291 |
| 678 | 20240514 | 092900 | 4133314000 | 45150 | 45100 | 45200 | 45100 | 191 |
| 679 | 20240514 | 092800 | 4124690900 | 45100 | 44900 | 45400 | 44750 | 6780 |
| 680 | 20240514 | 092700 | 3819025200 | 45000 | 45100 | 45100 | 44900 | 1284 |
| 681 | 20240514 | 092600 | 3761213300 | 45100 | 45200 | 45200 | 45050 | 919 |
| 682 | 20240514 | 092500 | 3719763700 | 45300 | 45350 | 45400 | 45200 | 717 |
| 683 | 20240514 | 092400 | 3687272450 | 45350 | 45100 | 45400 | 45100 | 1135 |
| 684 | 20240514 | 092300 | 3635996400 | 45100 | 45200 | 45200 | 45000 | 1424 |
| 685 | 20240514 | 092200 | 3571799100 | 45250 | 45000 | 45400 | 45000 | 2524 |
| 686 | 20240514 | 092100 | 3457856250 | 44950 | 45000 | 45100 | 44900 | 1120 |
| 687 | 20240514 | 092000 | 3407467000 | 45000 | 45100 | 45150 | 44850 | 4361 |
| 688 | 20240514 | 091900 | 3211218250 | 45000 | 45350 | 45450 | 45000 | 3258 |
| 689 | 20240514 | 091800 | 3063878550 | 45350 | 45500 | 45500 | 45250 | 2161 |
| 690 | 20240514 | 091700 | 2965850550 | 45500 | 45750 | 45850 | 45500 | 3121 |
| 691 | 20240514 | 091600 | 2823465450 | 45750 | 46300 | 46300 | 45700 | 2013 |
| 692 | 20240514 | 091500 | 2730888000 | 46300 | 46450 | 46450 | 46100 | 1315 |
| 693 | 20240514 | 091400 | 2670045250 | 46450 | 46150 | 46450 | 46100 | 1253 |
| 694 | 20240514 | 091300 | 2611995850 | 46300 | 46200 | 46350 | 46150 | 2241 |
| 695 | 20240514 | 091200 | 2508358750 | 46350 | 46400 | 46450 | 46150 | 2858 |
| 696 | 20240514 | 091100 | 2376003000 | 46400 | 46200 | 46500 | 46200 | 3469 |
| 697 | 20240514 | 091000 | 2214970150 | 46200 | 46500 | 46550 | 46000 | 1896 |
| 698 | 20240514 | 090900 | 2126946150 | 46550 | 46150 | 46550 | 46100 | 6991 |
| 699 | 20240514 | 090800 | 1803152000 | 46150 | 46000 | 46150 | 45650 | 4688 |
| 700 | 20240514 | 090700 | 1587885200 | 45800 | 46100 | 46100 | 45800 | 1818 |
| 701 | 20240514 | 090600 | 1504224950 | 46050 | 46150 | 46150 | 45800 | 3157 |
| 702 | 20240514 | 090500 | 1358921250 | 46150 | 45700 | 46150 | 45600 | 4122 |
| 703 | 20240514 | 090400 | 1169551300 | 45650 | 45750 | 45950 | 45600 | 4850 |
| 704 | 20240514 | 090300 | 947432700 | 45750 | 45600 | 45950 | 45500 | 6867 |
| 705 | 20240514 | 090200 | 633096050 | 45600 | 45400 | 46200 | 45400 | 5381 |
| 706 | 20240514 | 090100 | 387394300 | 45450 | 44800 | 45450 | 44800 | 2970 |
| 707 | 20240514 | 090000 | 253596450 | 44750 | 44300 | 44800 | 44300 | 5709 |