39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 204800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 40096 |
| 3 | 20240514 | 204700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20240514 | 204600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20240514 | 204500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20240514 | 204400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20240514 | 204300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20240514 | 204200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20240514 | 204100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20240514 | 204000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20240514 | 203900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20240514 | 203800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20240514 | 203700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20240514 | 203600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20240514 | 203500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20240514 | 203400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20240514 | 203300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20240514 | 203200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20240514 | 203100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20240514 | 203000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20240514 | 202900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20240514 | 202800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20240514 | 202700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20240514 | 202600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20240514 | 202500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20240514 | 202400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20240514 | 202300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20240514 | 202200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20240514 | 202100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20240514 | 202000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20240514 | 201900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20240514 | 201800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 40096 |
| 33 | 20240514 | 201700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20240514 | 201600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20240514 | 201500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20240514 | 201400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20240514 | 201300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20240514 | 201200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20240514 | 201100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20240514 | 201000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20240514 | 200900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20240514 | 200800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20240514 | 200700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20240514 | 200600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20240514 | 200500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20240514 | 200400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20240514 | 200300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20240514 | 200200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20240514 | 200100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20240514 | 200000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20240514 | 195900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20240514 | 195800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20240514 | 195700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20240514 | 195600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20240514 | 195500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20240514 | 195400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20240514 | 195300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20240514 | 195200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20240514 | 195100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20240514 | 195000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20240514 | 194900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20240514 | 194800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 40096 |
| 63 | 20240514 | 194700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20240514 | 194600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20240514 | 194500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20240514 | 194400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20240514 | 194300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20240514 | 194200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20240514 | 194100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20240514 | 194000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20240514 | 193900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20240514 | 193800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20240514 | 193700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20240514 | 193600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20240514 | 193500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20240514 | 193400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20240514 | 193300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20240514 | 193200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20240514 | 193100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20240514 | 193000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20240514 | 192900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20240514 | 192800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20240514 | 192700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20240514 | 192600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20240514 | 192500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20240514 | 192400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20240514 | 192300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20240514 | 192200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20240514 | 192100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20240514 | 192000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20240514 | 191900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20240514 | 191800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 40096 |
| 93 | 20240514 | 191700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20240514 | 191600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20240514 | 191500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20240514 | 191400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20240514 | 191300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20240514 | 191200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20240514 | 191100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20240514 | 191000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20240514 | 190900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20240514 | 190800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20240514 | 190700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20240514 | 190600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20240514 | 190500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20240514 | 190400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20240514 | 190300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20240514 | 190200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20240514 | 190100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20240514 | 190000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20240514 | 185900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20240514 | 185800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20240514 | 185700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20240514 | 185600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20240514 | 185500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20240514 | 185400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20240514 | 185300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20240514 | 185200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20240514 | 185100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20240514 | 185000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20240514 | 184900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20240514 | 184800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 40096 |
| 123 | 20240514 | 184700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20240514 | 184600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20240514 | 184500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20240514 | 184400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20240514 | 184300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20240514 | 184200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20240514 | 184100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20240514 | 184000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20240514 | 183900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20240514 | 183800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20240514 | 183700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20240514 | 183600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20240514 | 183500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20240514 | 183400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20240514 | 183300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20240514 | 183200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20240514 | 183100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20240514 | 183000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20240514 | 182900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20240514 | 182800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20240514 | 182700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20240514 | 182600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20240514 | 182500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20240514 | 182400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20240514 | 182300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20240514 | 182200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20240514 | 182100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20240514 | 182000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20240514 | 181900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20240514 | 181800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 40096 |
| 153 | 20240514 | 181700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20240514 | 181600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20240514 | 181500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20240514 | 181400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20240514 | 181300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20240514 | 181200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20240514 | 181100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20240514 | 181000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20240514 | 180900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20240514 | 180800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20240514 | 180700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20240514 | 180600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20240514 | 180500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20240514 | 180400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20240514 | 180300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20240514 | 180200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20240514 | 180100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20240514 | 180000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20240514 | 175900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20240514 | 175800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20240514 | 175700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20240514 | 175600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20240514 | 175500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20240514 | 175400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20240514 | 175300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20240514 | 175200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20240514 | 175100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20240514 | 175000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20240514 | 174900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20240514 | 174800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 40096 |
| 183 | 20240514 | 174700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20240514 | 174600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20240514 | 174500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20240514 | 174400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20240514 | 174300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20240514 | 174200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20240514 | 174100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20240514 | 174000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20240514 | 173900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20240514 | 173800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20240514 | 173700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20240514 | 173600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20240514 | 173500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20240514 | 173400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20240514 | 173300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20240514 | 173200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20240514 | 173100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20240514 | 173000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20240514 | 172900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20240514 | 172800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20240514 | 172700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20240514 | 172600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20240514 | 172500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20240514 | 172400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20240514 | 172300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20240514 | 172200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20240514 | 172100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20240514 | 172000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20240514 | 171900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20240514 | 171800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 40096 |
| 213 | 20240514 | 171700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20240514 | 171600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20240514 | 171500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20240514 | 171400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20240514 | 171300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20240514 | 171200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20240514 | 171100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20240514 | 171000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20240514 | 170900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20240514 | 170800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20240514 | 170700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20240514 | 170600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20240514 | 170500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20240514 | 170400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20240514 | 170300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 228 | 20240514 | 170200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 229 | 20240514 | 170100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 230 | 20240514 | 170000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 231 | 20240514 | 165900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 232 | 20240514 | 165800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 233 | 20240514 | 165700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 234 | 20240514 | 165600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 235 | 20240514 | 165500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 236 | 20240514 | 165400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 237 | 20240514 | 165300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 238 | 20240514 | 165200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 239 | 20240514 | 165100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 240 | 20240514 | 165000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 241 | 20240514 | 164900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 242 | 20240514 | 164800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 40096 |
| 243 | 20240514 | 164700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 244 | 20240514 | 164600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 245 | 20240514 | 164500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 246 | 20240514 | 164400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 247 | 20240514 | 164300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 248 | 20240514 | 164200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 249 | 20240514 | 164100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 250 | 20240514 | 164000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 251 | 20240514 | 163900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 252 | 20240514 | 163800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 253 | 20240514 | 163700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 254 | 20240514 | 163600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 255 | 20240514 | 163500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 256 | 20240514 | 163400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 257 | 20240514 | 163300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 258 | 20240514 | 163200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 259 | 20240514 | 163100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 260 | 20240514 | 163000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 261 | 20240514 | 162900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 262 | 20240514 | 162800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 263 | 20240514 | 162700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 264 | 20240514 | 162600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 265 | 20240514 | 162500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 266 | 20240514 | 162400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 267 | 20240514 | 162300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 268 | 20240514 | 162200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 269 | 20240514 | 162100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 270 | 20240514 | 162000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 271 | 20240514 | 161900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 272 | 20240514 | 161800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 40096 |
| 273 | 20240514 | 161700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 274 | 20240514 | 161600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 275 | 20240514 | 161500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 276 | 20240514 | 161400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 277 | 20240514 | 161300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 278 | 20240514 | 161200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 279 | 20240514 | 161100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 280 | 20240514 | 161000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 281 | 20240514 | 160900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 282 | 20240514 | 160800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 283 | 20240514 | 160700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 284 | 20240514 | 160600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 285 | 20240514 | 160500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 286 | 20240514 | 160400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 287 | 20240514 | 160300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 288 | 20240514 | 160200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 289 | 20240514 | 160100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 290 | 20240514 | 160000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 291 | 20240514 | 155900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 292 | 20240514 | 155800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 293 | 20240514 | 155700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 294 | 20240514 | 155600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 295 | 20240514 | 155500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 296 | 20240514 | 155400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 297 | 20240514 | 155300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 298 | 20240514 | 155200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 299 | 20240514 | 155100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 300 | 20240514 | 155000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 301 | 20240514 | 154900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 302 | 20240514 | 154800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 40096 |
| 303 | 20240514 | 154700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 304 | 20240514 | 154600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 305 | 20240514 | 154500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 306 | 20240514 | 154400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 307 | 20240514 | 154300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 308 | 20240514 | 154200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 309 | 20240514 | 154100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 310 | 20240514 | 154000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 311 | 20240514 | 153900 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 312 | 20240514 | 153800 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 313 | 20240514 | 153700 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 314 | 20240514 | 153600 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 315 | 20240514 | 153500 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 316 | 20240514 | 153400 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 317 | 20240514 | 153300 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 318 | 20240514 | 153200 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 319 | 20240514 | 153100 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 320 | 20240514 | 153000 | 93638007400 | 27000 | 27000 | 27000 | 27000 | 40096 |
| 321 | 20240514 | 152900 | 92555415400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 322 | 20240514 | 152800 | 92555415400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 323 | 20240514 | 152700 | 92555415400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 324 | 20240514 | 152600 | 92555415400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 325 | 20240514 | 152500 | 92555415400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 326 | 20240514 | 152400 | 92555415400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 327 | 20240514 | 152300 | 92555415400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 328 | 20240514 | 152200 | 92555415400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 329 | 20240514 | 152100 | 92555415400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 330 | 20240514 | 152000 | 92555415400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 331 | 20240514 | 151900 | 92555415400 | 26900 | 27100 | 27200 | 26750 | 57991 |
| 332 | 20240514 | 151800 | 90995137350 | 27100 | 27150 | 27300 | 27100 | 21988 |
| 333 | 20240514 | 151700 | 90397423100 | 27150 | 27100 | 27400 | 27050 | 32628 |
| 334 | 20240514 | 151600 | 89508293900 | 27150 | 27250 | 27300 | 27050 | 37430 |
| 335 | 20240514 | 151500 | 88492908200 | 27200 | 27400 | 27450 | 27200 | 38721 |
| 336 | 20240514 | 151400 | 87435426700 | 27400 | 27700 | 27800 | 27350 | 37876 |
| 337 | 20240514 | 151300 | 86392653850 | 27750 | 27800 | 27950 | 27600 | 37568 |
| 338 | 20240514 | 151200 | 85351071300 | 27800 | 28100 | 28200 | 27700 | 65295 |
| 339 | 20240514 | 151100 | 83524698200 | 28100 | 28250 | 28700 | 27900 | 105022 |
| 340 | 20240514 | 151000 | 80552495500 | 28250 | 28300 | 28500 | 28250 | 97434 |
| 341 | 20240514 | 150900 | 77786961100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 342 | 20240514 | 150800 | 77786961100 | 28150 | 28050 | 28150 | 28000 | 16558 |
| 343 | 20240514 | 150700 | 77321800900 | 28050 | 27600 | 28050 | 27600 | 70274 |
| 344 | 20240514 | 150600 | 75362880750 | 27650 | 27650 | 27700 | 27550 | 27266 |
| 345 | 20240514 | 150500 | 74609762400 | 27650 | 27550 | 27650 | 27500 | 27710 |
| 346 | 20240514 | 150400 | 73844971700 | 27500 | 27350 | 27550 | 27350 | 39240 |
| 347 | 20240514 | 150300 | 72768497650 | 27300 | 27300 | 27350 | 27250 | 12992 |
| 348 | 20240514 | 150200 | 72413525500 | 27350 | 27350 | 27350 | 27250 | 8365 |
| 349 | 20240514 | 150100 | 72185086300 | 27300 | 27350 | 27400 | 27300 | 9118 |
| 350 | 20240514 | 150000 | 71935614650 | 27350 | 27200 | 27400 | 27200 | 23111 |
| 351 | 20240514 | 145900 | 71304541600 | 27200 | 27100 | 27250 | 27100 | 8963 |
| 352 | 20240514 | 145800 | 71060689950 | 27150 | 27150 | 27200 | 27050 | 11215 |
| 353 | 20240514 | 145700 | 70756302000 | 27150 | 27100 | 27200 | 27100 | 12976 |
| 354 | 20240514 | 145600 | 70403841350 | 27100 | 27050 | 27150 | 27050 | 5466 |
| 355 | 20240514 | 145500 | 70255755850 | 27100 | 27050 | 27100 | 27050 | 4472 |
| 356 | 20240514 | 145400 | 70134601100 | 27050 | 27000 | 27100 | 27000 | 4846 |
| 357 | 20240514 | 145300 | 70003537500 | 27000 | 27000 | 27050 | 27000 | 3421 |
| 358 | 20240514 | 145200 | 69911098300 | 27050 | 27000 | 27050 | 27000 | 1092 |
| 359 | 20240514 | 145100 | 69881599200 | 27000 | 27050 | 27050 | 27000 | 2549 |
| 360 | 20240514 | 145000 | 69812744900 | 27000 | 27000 | 27050 | 27000 | 2277 |
| 361 | 20240514 | 144900 | 69751192050 | 27000 | 27000 | 27050 | 26950 | 2760 |
| 362 | 20240514 | 144800 | 69676635950 | 27000 | 26950 | 27050 | 26950 | 2966 |
| 363 | 20240514 | 144700 | 69596536450 | 26950 | 27000 | 27050 | 26950 | 5411 |
| 364 | 20240514 | 144600 | 69450609600 | 27050 | 27050 | 27050 | 27000 | 2886 |
| 365 | 20240514 | 144500 | 69372665000 | 27000 | 27050 | 27050 | 27000 | 1018 |
| 366 | 20240514 | 144400 | 69345156950 | 27050 | 27000 | 27100 | 27000 | 3427 |
| 367 | 20240514 | 144300 | 69252466350 | 27000 | 27050 | 27100 | 27000 | 2784 |
| 368 | 20240514 | 144200 | 69177182650 | 27050 | 27000 | 27100 | 27000 | 5698 |
| 369 | 20240514 | 144100 | 69023042100 | 27000 | 27000 | 27000 | 26950 | 3628 |
| 370 | 20240514 | 144000 | 68925122550 | 27000 | 27000 | 27050 | 27000 | 1719 |
| 371 | 20240514 | 143900 | 68878680700 | 27050 | 26950 | 27050 | 26950 | 3561 |
| 372 | 20240514 | 143800 | 68782542600 | 26950 | 27000 | 27000 | 26950 | 1277 |
| 373 | 20240514 | 143700 | 68748105150 | 26950 | 27000 | 27050 | 26950 | 467 |
| 374 | 20240514 | 143600 | 68735506750 | 27000 | 27000 | 27050 | 26950 | 4901 |
| 375 | 20240514 | 143500 | 68603166500 | 27000 | 27000 | 27050 | 27000 | 1652 |
| 376 | 20240514 | 143400 | 68558527450 | 27000 | 27050 | 27050 | 27000 | 2208 |
| 377 | 20240514 | 143300 | 68498822400 | 27000 | 26950 | 27000 | 26950 | 2940 |
| 378 | 20240514 | 143200 | 68419491550 | 26950 | 27000 | 27050 | 26950 | 4131 |
| 379 | 20240514 | 143100 | 68308114000 | 27000 | 26950 | 27050 | 26950 | 2469 |
| 380 | 20240514 | 143000 | 68241461800 | 26950 | 26950 | 27000 | 26900 | 4653 |
| 381 | 20240514 | 142900 | 68115957700 | 26950 | 26850 | 27000 | 26850 | 1474 |
| 382 | 20240514 | 142800 | 68076271700 | 26850 | 26950 | 27000 | 26850 | 6873 |
| 383 | 20240514 | 142700 | 67891235400 | 26950 | 26950 | 27050 | 26950 | 4414 |
| 384 | 20240514 | 142600 | 67772072700 | 27000 | 27000 | 27050 | 26950 | 6736 |
| 385 | 20240514 | 142500 | 67589989950 | 27000 | 27000 | 27050 | 27000 | 2475 |
| 386 | 20240514 | 142400 | 67523131600 | 27000 | 26950 | 27050 | 26950 | 3379 |
| 387 | 20240514 | 142300 | 67431903750 | 26950 | 26950 | 27000 | 26950 | 477 |
| 388 | 20240514 | 142200 | 67419045600 | 26950 | 26950 | 27000 | 26950 | 1855 |
| 389 | 20240514 | 142100 | 67369021300 | 26950 | 26950 | 27000 | 26950 | 1475 |
| 390 | 20240514 | 142000 | 67329219100 | 26950 | 27000 | 27050 | 26950 | 2243 |
| 391 | 20240514 | 141900 | 67268664250 | 26950 | 26950 | 27000 | 26950 | 2518 |
| 392 | 20240514 | 141800 | 67200695300 | 26950 | 26950 | 27000 | 26950 | 1842 |
| 393 | 20240514 | 141700 | 67151019350 | 27000 | 27000 | 27050 | 26950 | 1705 |
| 394 | 20240514 | 141600 | 67105002600 | 27000 | 27000 | 27050 | 26950 | 2597 |
| 395 | 20240514 | 141500 | 67034894350 | 27000 | 26950 | 27050 | 26950 | 4306 |
| 396 | 20240514 | 141400 | 66918639900 | 26950 | 26900 | 27000 | 26900 | 1288 |
| 397 | 20240514 | 141300 | 66883926300 | 26900 | 26900 | 26950 | 26900 | 2158 |
| 398 | 20240514 | 141200 | 66825840100 | 26900 | 26950 | 26950 | 26900 | 812 |
| 399 | 20240514 | 141100 | 66803995500 | 26900 | 26850 | 26950 | 26800 | 1713 |
| 400 | 20240514 | 141000 | 66757935900 | 26850 | 26850 | 26900 | 26850 | 724 |
| 401 | 20240514 | 140900 | 66738488600 | 26850 | 26850 | 26900 | 26800 | 3030 |
| 402 | 20240514 | 140800 | 66657115400 | 26850 | 26850 | 26900 | 26850 | 766 |
| 403 | 20240514 | 140700 | 66636531350 | 26850 | 26850 | 26900 | 26850 | 612 |
| 404 | 20240514 | 140600 | 66620098900 | 26850 | 26850 | 26900 | 26850 | 5906 |
| 405 | 20240514 | 140500 | 66461505200 | 26850 | 26900 | 26950 | 26850 | 1903 |
| 406 | 20240514 | 140400 | 66410344800 | 26900 | 26900 | 27000 | 26850 | 3254 |
| 407 | 20240514 | 140300 | 66322780400 | 26900 | 26950 | 27000 | 26850 | 2735 |
| 408 | 20240514 | 140200 | 66249158500 | 27000 | 26900 | 27000 | 26900 | 7161 |
| 409 | 20240514 | 140100 | 66056279150 | 26900 | 26900 | 26950 | 26900 | 1490 |
| 410 | 20240514 | 140000 | 66016197500 | 26900 | 26900 | 26950 | 26900 | 1489 |
| 411 | 20240514 | 135900 | 65976113350 | 26900 | 26950 | 26950 | 26900 | 1348 |
| 412 | 20240514 | 135800 | 65939817850 | 26900 | 26900 | 26950 | 26900 | 1780 |
| 413 | 20240514 | 135700 | 65891904900 | 26900 | 26950 | 27000 | 26900 | 4919 |
| 414 | 20240514 | 135600 | 65759478400 | 26950 | 26950 | 27000 | 26950 | 3008 |
| 415 | 20240514 | 135500 | 65678334600 | 26950 | 26950 | 27000 | 26950 | 4647 |
| 416 | 20240514 | 135400 | 65552982550 | 26950 | 27050 | 27050 | 26900 | 6332 |
| 417 | 20240514 | 135300 | 65382109050 | 27050 | 26950 | 27050 | 26900 | 7762 |
| 418 | 20240514 | 135200 | 65172624550 | 26900 | 26900 | 26950 | 26900 | 913 |
| 419 | 20240514 | 135100 | 65148040750 | 26950 | 26950 | 27000 | 26900 | 3868 |
| 420 | 20240514 | 135000 | 65043767900 | 26950 | 26950 | 27000 | 26900 | 3258 |
| 421 | 20240514 | 134900 | 64955895700 | 27000 | 26900 | 27000 | 26900 | 4944 |
| 422 | 20240514 | 134800 | 64822671100 | 26900 | 26800 | 26900 | 26800 | 2371 |
| 423 | 20240514 | 134700 | 64758942350 | 26850 | 26850 | 26900 | 26800 | 3639 |
| 424 | 20240514 | 134600 | 64661260200 | 26850 | 26850 | 26900 | 26800 | 1760 |
| 425 | 20240514 | 134500 | 64613996200 | 26850 | 26850 | 26900 | 26800 | 1614 |
| 426 | 20240514 | 134400 | 64570660550 | 26850 | 26850 | 26900 | 26850 | 1258 |
| 427 | 20240514 | 134300 | 64536864800 | 26850 | 26800 | 26900 | 26800 | 2278 |
| 428 | 20240514 | 134200 | 64475723400 | 26800 | 26800 | 26900 | 26800 | 2731 |
| 429 | 20240514 | 134100 | 64402381400 | 26850 | 26850 | 26900 | 26800 | 3077 |
| 430 | 20240514 | 134000 | 64319786200 | 26900 | 26800 | 26900 | 26800 | 2300 |
| 431 | 20240514 | 133900 | 64258026600 | 26800 | 26950 | 26950 | 26800 | 5911 |
| 432 | 20240514 | 133800 | 64099222300 | 26900 | 27050 | 27050 | 26900 | 4539 |
| 433 | 20240514 | 133700 | 63976786350 | 27050 | 27000 | 27100 | 27000 | 908 |
| 434 | 20240514 | 133600 | 63952235950 | 27000 | 27050 | 27100 | 27000 | 1676 |
| 435 | 20240514 | 133500 | 63906877000 | 27050 | 27000 | 27050 | 27000 | 1886 |
| 436 | 20240514 | 133400 | 63855876550 | 27000 | 27000 | 27050 | 27000 | 895 |
| 437 | 20240514 | 133300 | 63831702000 | 27000 | 27050 | 27050 | 27000 | 2153 |
| 438 | 20240514 | 133200 | 63773548450 | 27000 | 27050 | 27050 | 27000 | 858 |
| 439 | 20240514 | 133100 | 63750372050 | 27000 | 26950 | 27000 | 26950 | 4355 |
| 440 | 20240514 | 133000 | 63632878550 | 27000 | 26950 | 27000 | 26900 | 2827 |
| 441 | 20240514 | 132900 | 63556689900 | 26900 | 26950 | 26950 | 26900 | 1235 |
| 442 | 20240514 | 132800 | 63523445200 | 26950 | 26950 | 26950 | 26900 | 1709 |
| 443 | 20240514 | 132700 | 63477416000 | 26950 | 26950 | 27000 | 26950 | 944 |
| 444 | 20240514 | 132600 | 63451970100 | 26950 | 26900 | 26950 | 26900 | 1200 |
| 445 | 20240514 | 132500 | 63419638800 | 26900 | 26900 | 27000 | 26900 | 1770 |
| 446 | 20240514 | 132400 | 63371967650 | 26900 | 26850 | 26950 | 26850 | 1797 |
| 447 | 20240514 | 132300 | 63323641500 | 26850 | 26900 | 26900 | 26850 | 2316 |
| 448 | 20240514 | 132200 | 63261426150 | 26950 | 27000 | 27000 | 26800 | 3934 |
| 449 | 20240514 | 132100 | 63155713250 | 26950 | 27100 | 27100 | 26950 | 6782 |
| 450 | 20240514 | 132000 | 62972307200 | 27100 | 27050 | 27100 | 27000 | 3691 |
| 451 | 20240514 | 131900 | 62872523000 | 27050 | 27100 | 27150 | 27000 | 4128 |
| 452 | 20240514 | 131800 | 62760848350 | 27100 | 27150 | 27200 | 27100 | 8505 |
| 453 | 20240514 | 131700 | 62529799950 | 27200 | 27200 | 27200 | 27150 | 8371 |
| 454 | 20240514 | 131600 | 62302240200 | 27200 | 27150 | 27200 | 27100 | 4006 |
| 455 | 20240514 | 131500 | 62193434350 | 27200 | 27150 | 27250 | 27100 | 19818 |
| 456 | 20240514 | 131400 | 61654586450 | 27150 | 27000 | 27150 | 26950 | 32570 |
| 457 | 20240514 | 131300 | 60774496350 | 27000 | 26950 | 27000 | 26950 | 4752 |
| 458 | 20240514 | 131200 | 60646290750 | 26950 | 26950 | 27000 | 26950 | 3501 |
| 459 | 20240514 | 131100 | 60551790700 | 26950 | 26950 | 27000 | 26900 | 6039 |
| 460 | 20240514 | 131000 | 60388973100 | 27000 | 26950 | 27000 | 26900 | 6750 |
| 461 | 20240514 | 130900 | 60207004450 | 26900 | 26900 | 26950 | 26900 | 2348 |
| 462 | 20240514 | 130800 | 60143813550 | 26900 | 26900 | 26950 | 26900 | 3301 |
| 463 | 20240514 | 130700 | 60054906150 | 26950 | 26900 | 26950 | 26850 | 2513 |
| 464 | 20240514 | 130600 | 59987274950 | 26900 | 26950 | 26950 | 26900 | 4196 |
| 465 | 20240514 | 130500 | 59874259700 | 26900 | 26850 | 26950 | 26800 | 3580 |
| 466 | 20240514 | 130400 | 59778069900 | 26850 | 26850 | 26900 | 26750 | 6986 |
| 467 | 20240514 | 130300 | 59590353600 | 26800 | 26750 | 26850 | 26750 | 6965 |
| 468 | 20240514 | 130200 | 59403405450 | 26850 | 26750 | 26850 | 26700 | 3640 |
| 469 | 20240514 | 130100 | 59305895400 | 26750 | 26700 | 26750 | 26700 | 130 |
| 470 | 20240514 | 130000 | 59302421650 | 26700 | 26700 | 26750 | 26650 | 1000 |
| 471 | 20240514 | 125900 | 59275703500 | 26700 | 26700 | 26750 | 26650 | 1556 |
| 472 | 20240514 | 125800 | 59234121850 | 26700 | 26750 | 26750 | 26650 | 1029 |
| 473 | 20240514 | 125700 | 59206621450 | 26750 | 26800 | 26800 | 26700 | 1365 |
| 474 | 20240514 | 125600 | 59170106150 | 26800 | 26750 | 26800 | 26700 | 1811 |
| 475 | 20240514 | 125500 | 59121641650 | 26700 | 26650 | 26700 | 26650 | 1028 |
| 476 | 20240514 | 125400 | 59094195900 | 26650 | 26700 | 26700 | 26650 | 958 |
| 477 | 20240514 | 125300 | 59068634100 | 26700 | 26700 | 26750 | 26700 | 946 |
| 478 | 20240514 | 125200 | 59043348800 | 26700 | 26650 | 26750 | 26650 | 2667 |
| 479 | 20240514 | 125100 | 58972207050 | 26700 | 26700 | 26750 | 26700 | 1196 |
| 480 | 20240514 | 125000 | 58940251000 | 26650 | 26650 | 26750 | 26650 | 803 |
| 481 | 20240514 | 124900 | 58918817600 | 26650 | 26700 | 26750 | 26650 | 2142 |
| 482 | 20240514 | 124800 | 58861636400 | 26700 | 26650 | 26750 | 26650 | 1304 |
| 483 | 20240514 | 124700 | 58826777250 | 26650 | 26700 | 26700 | 26650 | 3442 |
| 484 | 20240514 | 124600 | 58734896900 | 26700 | 26800 | 26800 | 26650 | 1255 |
| 485 | 20240514 | 124500 | 58701327600 | 26800 | 26800 | 26800 | 26750 | 2114 |
| 486 | 20240514 | 124400 | 58644700400 | 26750 | 26650 | 26750 | 26600 | 2191 |
| 487 | 20240514 | 124300 | 58586271450 | 26650 | 26600 | 26650 | 26600 | 213 |
| 488 | 20240514 | 124200 | 58580599500 | 26600 | 26650 | 26650 | 26600 | 1907 |
| 489 | 20240514 | 124100 | 58529785050 | 26650 | 26600 | 26700 | 26600 | 1021 |
| 490 | 20240514 | 124000 | 58502605350 | 26600 | 26550 | 26650 | 26550 | 543 |
| 491 | 20240514 | 123900 | 58488163350 | 26550 | 26600 | 26650 | 26550 | 1566 |
| 492 | 20240514 | 123800 | 58446556100 | 26600 | 26600 | 26700 | 26550 | 4516 |
| 493 | 20240514 | 123700 | 58326423400 | 26600 | 26650 | 26700 | 26600 | 1148 |
| 494 | 20240514 | 123600 | 58295878000 | 26650 | 26550 | 26650 | 26550 | 878 |
| 495 | 20240514 | 123500 | 58272498050 | 26550 | 26600 | 26650 | 26550 | 1791 |
| 496 | 20240514 | 123400 | 58224902950 | 26650 | 26650 | 26700 | 26600 | 3094 |
| 497 | 20240514 | 123300 | 58142554950 | 26650 | 26650 | 26650 | 26550 | 3284 |
| 498 | 20240514 | 123200 | 58055166250 | 26650 | 26750 | 26800 | 26600 | 4957 |
| 499 | 20240514 | 123100 | 57923051900 | 26750 | 26700 | 26750 | 26700 | 379 |
| 500 | 20240514 | 123000 | 57912917850 | 26700 | 26650 | 26700 | 26650 | 4678 |
| 501 | 20240514 | 122900 | 57788214750 | 26650 | 26750 | 26750 | 26650 | 6229 |
| 502 | 20240514 | 122800 | 57622124050 | 26800 | 26850 | 26850 | 26700 | 2392 |
| 503 | 20240514 | 122700 | 57558017000 | 26850 | 26700 | 26850 | 26700 | 1137 |
| 504 | 20240514 | 122600 | 57527577400 | 26700 | 26750 | 26800 | 26700 | 2966 |
| 505 | 20240514 | 122500 | 57448294100 | 26750 | 26800 | 26800 | 26750 | 760 |
| 506 | 20240514 | 122400 | 57427942050 | 26800 | 26800 | 26850 | 26750 | 3043 |
| 507 | 20240514 | 122300 | 57346446250 | 26800 | 26800 | 26850 | 26800 | 3764 |
| 508 | 20240514 | 122200 | 57245396750 | 26800 | 26800 | 26850 | 26750 | 828 |
| 509 | 20240514 | 122100 | 57223206200 | 26800 | 26850 | 26850 | 26750 | 978 |
| 510 | 20240514 | 122000 | 57196986100 | 26750 | 26750 | 26800 | 26700 | 1744 |
| 511 | 20240514 | 121900 | 57150266800 | 26750 | 26700 | 26750 | 26700 | 552 |
| 512 | 20240514 | 121800 | 57135524400 | 26700 | 26650 | 26750 | 26650 | 1095 |
| 513 | 20240514 | 121700 | 57106288200 | 26650 | 26650 | 26700 | 26650 | 542 |
| 514 | 20240514 | 121600 | 57091838800 | 26650 | 26650 | 26700 | 26650 | 3629 |
| 515 | 20240514 | 121500 | 56995047100 | 26700 | 26650 | 26700 | 26650 | 758 |
| 516 | 20240514 | 121400 | 56974838350 | 26650 | 26650 | 26700 | 26650 | 509 |
| 517 | 20240514 | 121300 | 56961271600 | 26650 | 26650 | 26650 | 26600 | 2989 |
| 518 | 20240514 | 121200 | 56881718350 | 26650 | 26650 | 26700 | 26600 | 5527 |
| 519 | 20240514 | 121100 | 56734451950 | 26650 | 26750 | 26750 | 26650 | 4069 |
| 520 | 20240514 | 121000 | 56625929750 | 26700 | 26750 | 26850 | 26700 | 957 |
| 521 | 20240514 | 120900 | 56600317600 | 26800 | 26700 | 26800 | 26700 | 2845 |
| 522 | 20240514 | 120800 | 56524203500 | 26700 | 26750 | 26800 | 26700 | 1327 |
| 523 | 20240514 | 120700 | 56488728800 | 26700 | 26750 | 26800 | 26700 | 1961 |
| 524 | 20240514 | 120600 | 56436311450 | 26750 | 26800 | 26850 | 26700 | 1682 |
| 525 | 20240514 | 120500 | 56391300350 | 26750 | 26800 | 26850 | 26750 | 3813 |
| 526 | 20240514 | 120400 | 56289164250 | 26750 | 26800 | 26800 | 26750 | 476 |
| 527 | 20240514 | 120300 | 56276430700 | 26800 | 26950 | 26950 | 26750 | 3035 |
| 528 | 20240514 | 120200 | 56195003400 | 26950 | 26850 | 26950 | 26850 | 2238 |
| 529 | 20240514 | 120100 | 56134832050 | 26800 | 26750 | 26800 | 26750 | 945 |
| 530 | 20240514 | 120000 | 56109520300 | 26750 | 26600 | 26750 | 26600 | 4528 |
| 531 | 20240514 | 115900 | 55988826300 | 26600 | 26800 | 26800 | 26600 | 10996 |
| 532 | 20240514 | 115800 | 55695699050 | 26750 | 26800 | 26900 | 26700 | 7749 |
| 533 | 20240514 | 115700 | 55488178250 | 26750 | 26950 | 26950 | 26750 | 5099 |
| 534 | 20240514 | 115600 | 55351394450 | 26900 | 26800 | 26950 | 26800 | 1675 |
| 535 | 20240514 | 115500 | 55306371800 | 26800 | 26900 | 26950 | 26800 | 2974 |
| 536 | 20240514 | 115400 | 55226421600 | 26950 | 26900 | 26950 | 26900 | 1564 |
| 537 | 20240514 | 115300 | 55184300750 | 26950 | 26950 | 27000 | 26900 | 1030 |
| 538 | 20240514 | 115200 | 55156550250 | 26950 | 26950 | 27000 | 26950 | 857 |
| 539 | 20240514 | 115100 | 55133422600 | 26950 | 26850 | 27000 | 26800 | 2142 |
| 540 | 20240514 | 115000 | 55075709650 | 26800 | 26950 | 27000 | 26800 | 3934 |
| 541 | 20240514 | 114900 | 54969967200 | 27000 | 26900 | 27000 | 26850 | 1855 |
| 542 | 20240514 | 114800 | 54920036450 | 26850 | 26900 | 26950 | 26850 | 1970 |
| 543 | 20240514 | 114700 | 54867031750 | 26900 | 26900 | 27000 | 26900 | 3599 |
| 544 | 20240514 | 114600 | 54770096300 | 26900 | 26900 | 26950 | 26900 | 437 |
| 545 | 20240514 | 114500 | 54758329850 | 26950 | 26950 | 26950 | 26900 | 1316 |
| 546 | 20240514 | 114400 | 54722904400 | 26950 | 26900 | 27000 | 26800 | 4220 |
| 547 | 20240514 | 114300 | 54609469450 | 26900 | 26900 | 26900 | 26800 | 5291 |
| 548 | 20240514 | 114200 | 54467393200 | 26900 | 26900 | 26900 | 26850 | 2635 |
| 549 | 20240514 | 114100 | 54396558900 | 26850 | 26950 | 27000 | 26850 | 5113 |
| 550 | 20240514 | 114000 | 54258883100 | 27000 | 27000 | 27050 | 26950 | 8946 |
| 551 | 20240514 | 113900 | 54017405900 | 27000 | 27150 | 27200 | 27000 | 10543 |
| 552 | 20240514 | 113800 | 53731597600 | 27200 | 27300 | 27350 | 27150 | 23437 |
| 553 | 20240514 | 113700 | 53092682450 | 27300 | 27150 | 27300 | 27100 | 25459 |
| 554 | 20240514 | 113600 | 52400347800 | 27150 | 26900 | 27150 | 26900 | 37748 |
| 555 | 20240514 | 113500 | 51380023200 | 26900 | 26950 | 26950 | 26900 | 3018 |
| 556 | 20240514 | 113400 | 51298810250 | 26900 | 26950 | 26950 | 26900 | 2349 |
| 557 | 20240514 | 113300 | 51235509700 | 26900 | 26850 | 26950 | 26850 | 1521 |
| 558 | 20240514 | 113200 | 51194532800 | 26850 | 26950 | 26950 | 26850 | 3036 |
| 559 | 20240514 | 113100 | 51112851000 | 26950 | 26900 | 26950 | 26850 | 1648 |
| 560 | 20240514 | 113000 | 51068488100 | 26900 | 26900 | 26950 | 26850 | 1801 |
| 561 | 20240514 | 112900 | 51019989050 | 26900 | 26850 | 26950 | 26850 | 4231 |
| 562 | 20240514 | 112800 | 50906177500 | 26850 | 26850 | 26900 | 26850 | 1726 |
| 563 | 20240514 | 112700 | 50859800150 | 26850 | 26800 | 26900 | 26800 | 1785 |
| 564 | 20240514 | 112600 | 50811869150 | 26800 | 26800 | 26850 | 26800 | 1153 |
| 565 | 20240514 | 112500 | 50780949650 | 26850 | 26800 | 26850 | 26750 | 2450 |
| 566 | 20240514 | 112400 | 50715233900 | 26850 | 26800 | 26850 | 26750 | 1814 |
| 567 | 20240514 | 112300 | 50666625950 | 26800 | 26900 | 26900 | 26800 | 832 |
| 568 | 20240514 | 112200 | 50644288400 | 26850 | 26850 | 26900 | 26800 | 4961 |
| 569 | 20240514 | 112100 | 50511044100 | 26850 | 26850 | 26900 | 26850 | 1375 |
| 570 | 20240514 | 112000 | 50474099350 | 26900 | 26900 | 26900 | 26800 | 1381 |
| 571 | 20240514 | 111900 | 50436979100 | 26900 | 26750 | 26950 | 26700 | 18967 |
| 572 | 20240514 | 111800 | 49928338250 | 26700 | 26650 | 26750 | 26650 | 1391 |
| 573 | 20240514 | 111700 | 49891167700 | 26650 | 26700 | 26750 | 26650 | 2237 |
| 574 | 20240514 | 111600 | 49831503450 | 26700 | 26700 | 26750 | 26700 | 2285 |
| 575 | 20240514 | 111500 | 49770465650 | 26750 | 26700 | 26750 | 26700 | 1590 |
| 576 | 20240514 | 111400 | 49728006600 | 26700 | 26700 | 26750 | 26650 | 1775 |
| 577 | 20240514 | 111300 | 49680621600 | 26700 | 26650 | 26700 | 26650 | 1328 |
| 578 | 20240514 | 111200 | 49645223000 | 26650 | 26700 | 26700 | 26650 | 551 |
| 579 | 20240514 | 111100 | 49630527000 | 26700 | 26700 | 26750 | 26650 | 3502 |
| 580 | 20240514 | 111000 | 49537002550 | 26700 | 26700 | 26750 | 26650 | 1609 |
| 581 | 20240514 | 110900 | 49494065850 | 26700 | 26700 | 26750 | 26650 | 1227 |
| 582 | 20240514 | 110800 | 49461306550 | 26700 | 26700 | 26750 | 26700 | 1876 |
| 583 | 20240514 | 110700 | 49411212750 | 26700 | 26800 | 26850 | 26700 | 3202 |
| 584 | 20240514 | 110600 | 49325478650 | 26850 | 26850 | 26850 | 26800 | 942 |
| 585 | 20240514 | 110500 | 49300220250 | 26850 | 26900 | 26950 | 26800 | 2808 |
| 586 | 20240514 | 110400 | 49224747900 | 26900 | 26900 | 26950 | 26900 | 4297 |
| 587 | 20240514 | 110300 | 49109074150 | 26950 | 26900 | 26950 | 26850 | 1139 |
| 588 | 20240514 | 110200 | 49078438150 | 26900 | 26950 | 26950 | 26900 | 4725 |
| 589 | 20240514 | 110100 | 48951289100 | 26950 | 26950 | 26950 | 26900 | 1985 |
| 590 | 20240514 | 110000 | 48897869700 | 26950 | 26850 | 26950 | 26850 | 6543 |
| 591 | 20240514 | 105900 | 48721720500 | 26850 | 26850 | 26900 | 26850 | 1255 |
| 592 | 20240514 | 105800 | 48688013600 | 26900 | 26850 | 26900 | 26800 | 1705 |
| 593 | 20240514 | 105700 | 48642208450 | 26850 | 26800 | 26900 | 26800 | 2577 |
| 594 | 20240514 | 105600 | 48573040300 | 26800 | 26850 | 26900 | 26800 | 5775 |
| 595 | 20240514 | 105500 | 48417988450 | 26900 | 26900 | 26900 | 26850 | 8134 |
| 596 | 20240514 | 105400 | 48199272800 | 26850 | 26750 | 26850 | 26750 | 6196 |
| 597 | 20240514 | 105300 | 48033114850 | 26750 | 26750 | 26800 | 26700 | 3320 |
| 598 | 20240514 | 105200 | 47944330000 | 26750 | 26850 | 26900 | 26700 | 2141 |
| 599 | 20240514 | 105100 | 47886876050 | 26850 | 26700 | 26900 | 26650 | 14418 |
| 600 | 20240514 | 105000 | 47500941750 | 26700 | 26750 | 26800 | 26700 | 2457 |
| 601 | 20240514 | 104900 | 47435245050 | 26800 | 26750 | 26800 | 26700 | 2668 |
| 602 | 20240514 | 104800 | 47363824100 | 26750 | 26800 | 26800 | 26650 | 4079 |
| 603 | 20240514 | 104700 | 47254687900 | 26800 | 26800 | 26800 | 26750 | 1903 |
| 604 | 20240514 | 104600 | 47203706850 | 26800 | 26800 | 26850 | 26750 | 1840 |
| 605 | 20240514 | 104500 | 47154396950 | 26800 | 26750 | 26800 | 26750 | 2199 |
| 606 | 20240514 | 104400 | 47095506700 | 26750 | 26850 | 26850 | 26750 | 3572 |
| 607 | 20240514 | 104300 | 46999791100 | 26800 | 26700 | 26800 | 26650 | 10198 |
| 608 | 20240514 | 104200 | 46726815800 | 26650 | 26700 | 26700 | 26650 | 2466 |
| 609 | 20240514 | 104100 | 46660996750 | 26700 | 26650 | 26700 | 26650 | 3585 |
| 610 | 20240514 | 104000 | 46565358950 | 26700 | 26650 | 26700 | 26650 | 2524 |
| 611 | 20240514 | 103900 | 46498003200 | 26650 | 26650 | 26700 | 26650 | 7958 |
| 612 | 20240514 | 103800 | 46285559050 | 26700 | 26600 | 26700 | 26600 | 2771 |
| 613 | 20240514 | 103700 | 46211671350 | 26650 | 26650 | 26700 | 26600 | 1398 |
| 614 | 20240514 | 103600 | 46174419000 | 26650 | 26600 | 26700 | 26550 | 1720 |
| 615 | 20240514 | 103500 | 46128630750 | 26650 | 26450 | 26650 | 26450 | 2035 |
| 616 | 20240514 | 103400 | 46074586350 | 26500 | 26450 | 26550 | 26450 | 2743 |
| 617 | 20240514 | 103300 | 46001937750 | 26500 | 26600 | 26600 | 26500 | 4429 |
| 618 | 20240514 | 103200 | 45884452650 | 26600 | 26650 | 26650 | 26550 | 1970 |
| 619 | 20240514 | 103100 | 45832034950 | 26700 | 26650 | 26700 | 26500 | 3261 |
| 620 | 20240514 | 103000 | 45745382350 | 26650 | 26650 | 26700 | 26550 | 6069 |
| 621 | 20240514 | 102900 | 45583867950 | 26650 | 26650 | 26700 | 26600 | 2784 |
| 622 | 20240514 | 102800 | 45509669800 | 26600 | 26650 | 26650 | 26550 | 5556 |
| 623 | 20240514 | 102700 | 45361800650 | 26700 | 26550 | 26700 | 26500 | 6830 |
| 624 | 20240514 | 102600 | 45180127300 | 26500 | 26550 | 26550 | 26450 | 2712 |
| 625 | 20240514 | 102500 | 45108258100 | 26600 | 26450 | 26600 | 26400 | 6006 |
| 626 | 20240514 | 102400 | 44949188500 | 26450 | 26550 | 26550 | 26450 | 4940 |
| 627 | 20240514 | 102300 | 44818281950 | 26550 | 26700 | 26750 | 26550 | 11423 |
| 628 | 20240514 | 102200 | 44514241800 | 26650 | 26650 | 26700 | 26600 | 5445 |
| 629 | 20240514 | 102100 | 44369192350 | 26650 | 26900 | 26950 | 26600 | 13647 |
| 630 | 20240514 | 102000 | 44004467300 | 26900 | 26950 | 26950 | 26850 | 5044 |
| 631 | 20240514 | 101900 | 43868882350 | 26950 | 26850 | 27000 | 26800 | 13370 |
| 632 | 20240514 | 101800 | 43508839550 | 26850 | 26800 | 26900 | 26750 | 4028 |
| 633 | 20240514 | 101700 | 43400856900 | 26800 | 26750 | 26850 | 26700 | 3040 |
| 634 | 20240514 | 101600 | 43319464900 | 26700 | 26800 | 26850 | 26650 | 4303 |
| 635 | 20240514 | 101500 | 43204286650 | 26850 | 26900 | 27000 | 26850 | 2864 |
| 636 | 20240514 | 101400 | 43127303700 | 26900 | 27000 | 27000 | 26900 | 4804 |
| 637 | 20240514 | 101300 | 42997713500 | 26950 | 26750 | 27000 | 26750 | 11632 |
| 638 | 20240514 | 101200 | 42684761900 | 26750 | 26600 | 26850 | 26550 | 17562 |
| 639 | 20240514 | 101100 | 42215034000 | 26600 | 26600 | 26650 | 26550 | 5710 |
| 640 | 20240514 | 101000 | 42063300450 | 26600 | 26500 | 26650 | 26500 | 3753 |
| 641 | 20240514 | 100900 | 41963543650 | 26500 | 26700 | 26750 | 26450 | 17503 |
| 642 | 20240514 | 100800 | 41498164100 | 26700 | 26900 | 26900 | 26700 | 37970 |
| 643 | 20240514 | 100700 | 40478784850 | 26850 | 26900 | 26900 | 26850 | 3627 |
| 644 | 20240514 | 100600 | 40381277750 | 26850 | 26900 | 26900 | 26850 | 5139 |
| 645 | 20240514 | 100500 | 40243135050 | 26900 | 26850 | 26950 | 26700 | 5041 |
| 646 | 20240514 | 100400 | 40107967050 | 26800 | 27150 | 27150 | 26800 | 13671 |
| 647 | 20240514 | 100300 | 39739032300 | 27150 | 27100 | 27150 | 27000 | 29208 |
| 648 | 20240514 | 100200 | 38947260200 | 27100 | 27050 | 27100 | 27000 | 7450 |
| 649 | 20240514 | 100100 | 38745776600 | 27050 | 26950 | 27050 | 26950 | 16950 |
| 650 | 20240514 | 100000 | 38288173500 | 26950 | 26950 | 27000 | 26900 | 15364 |
| 651 | 20240514 | 095900 | 37874164600 | 26950 | 26900 | 26950 | 26850 | 4485 |
| 652 | 20240514 | 095800 | 37753510250 | 26900 | 26950 | 26950 | 26850 | 12749 |
| 653 | 20240514 | 095700 | 37410603350 | 26950 | 26900 | 26950 | 26850 | 11241 |
| 654 | 20240514 | 095600 | 37107898000 | 26900 | 26750 | 26900 | 26750 | 12572 |
| 655 | 20240514 | 095500 | 36770650050 | 26800 | 26700 | 26800 | 26700 | 3840 |
| 656 | 20240514 | 095400 | 36667820500 | 26750 | 26700 | 26750 | 26650 | 6254 |
| 657 | 20240514 | 095300 | 36500791700 | 26700 | 26700 | 26750 | 26650 | 5080 |
| 658 | 20240514 | 095200 | 36365289300 | 26700 | 26550 | 26750 | 26550 | 7677 |
| 659 | 20240514 | 095100 | 36160603350 | 26550 | 26550 | 26600 | 26500 | 3029 |
| 660 | 20240514 | 095000 | 36080199000 | 26600 | 26400 | 26600 | 26300 | 6407 |
| 661 | 20240514 | 094900 | 35910689900 | 26400 | 26250 | 26400 | 26200 | 7947 |
| 662 | 20240514 | 094800 | 35701889900 | 26300 | 26350 | 26600 | 26150 | 19499 |
| 663 | 20240514 | 094700 | 35189010050 | 26450 | 26600 | 26650 | 26350 | 14624 |
| 664 | 20240514 | 094600 | 34801647250 | 26600 | 26600 | 26700 | 26600 | 6000 |
| 665 | 20240514 | 094500 | 34641958150 | 26600 | 26750 | 26750 | 26600 | 11354 |
| 666 | 20240514 | 094400 | 34339175450 | 26700 | 26700 | 26800 | 26700 | 4540 |
| 667 | 20240514 | 094300 | 34217670500 | 26700 | 26800 | 26850 | 26650 | 9477 |
| 668 | 20240514 | 094200 | 33964408000 | 26800 | 26700 | 26850 | 26650 | 6839 |
| 669 | 20240514 | 094100 | 33781480250 | 26700 | 26650 | 26700 | 26650 | 10496 |
| 670 | 20240514 | 094000 | 33501546850 | 26650 | 26950 | 27000 | 26650 | 26860 |
| 671 | 20240514 | 093900 | 32781545200 | 27000 | 27000 | 27000 | 26950 | 12850 |
| 672 | 20240514 | 093800 | 32434857550 | 27000 | 27100 | 27100 | 26850 | 38096 |
| 673 | 20240514 | 093700 | 31407301750 | 27100 | 26850 | 27150 | 26850 | 69391 |
| 674 | 20240514 | 093600 | 29534322850 | 26850 | 26600 | 26900 | 26600 | 41095 |
| 675 | 20240514 | 093500 | 28433116050 | 26600 | 26500 | 26650 | 26400 | 6685 |
| 676 | 20240514 | 093400 | 28255757950 | 26500 | 26250 | 26550 | 26250 | 10533 |
| 677 | 20240514 | 093300 | 27977038150 | 26350 | 26200 | 26350 | 26150 | 6894 |
| 678 | 20240514 | 093200 | 27796265550 | 26200 | 26200 | 26200 | 26150 | 5593 |
| 679 | 20240514 | 093100 | 27649796200 | 26200 | 26200 | 26200 | 26100 | 11439 |
| 680 | 20240514 | 093000 | 27350750350 | 26200 | 26350 | 26350 | 26200 | 10168 |
| 681 | 20240514 | 092900 | 27083787950 | 26300 | 26200 | 26350 | 26200 | 9943 |
| 682 | 20240514 | 092800 | 26822699300 | 26250 | 26600 | 26650 | 26200 | 31361 |
| 683 | 20240514 | 092700 | 25990149950 | 26600 | 26400 | 26600 | 26400 | 26152 |
| 684 | 20240514 | 092600 | 25295836150 | 26400 | 26250 | 26500 | 26200 | 11847 |
| 685 | 20240514 | 092500 | 24983003250 | 26200 | 26550 | 26550 | 26150 | 28806 |
| 686 | 20240514 | 092400 | 24223737450 | 26550 | 26300 | 26600 | 26300 | 32521 |
| 687 | 20240514 | 092300 | 23362974500 | 26300 | 26350 | 26350 | 26050 | 28558 |
| 688 | 20240514 | 092200 | 22615172950 | 26350 | 26050 | 26400 | 26050 | 36316 |
| 689 | 20240514 | 092100 | 21662944500 | 26050 | 26150 | 26250 | 26050 | 24359 |
| 690 | 20240514 | 092000 | 21025316750 | 26150 | 25950 | 26150 | 25900 | 21324 |
| 691 | 20240514 | 091900 | 20469457150 | 25900 | 26000 | 26050 | 25900 | 14163 |
| 692 | 20240514 | 091800 | 20101632450 | 26000 | 26000 | 26100 | 25800 | 50490 |
| 693 | 20240514 | 091700 | 18791923800 | 26000 | 25800 | 26000 | 25750 | 31029 |
| 694 | 20240514 | 091600 | 17989029250 | 25800 | 25550 | 25800 | 25500 | 29118 |
| 695 | 20240514 | 091500 | 17240226900 | 25500 | 25500 | 25550 | 25400 | 16191 |
| 696 | 20240514 | 091400 | 16827731800 | 25500 | 25450 | 25500 | 25350 | 13862 |
| 697 | 20240514 | 091300 | 16475344950 | 25400 | 25300 | 25450 | 25250 | 16374 |
| 698 | 20240514 | 091200 | 16060047400 | 25300 | 25300 | 25350 | 25150 | 16511 |
| 699 | 20240514 | 091100 | 15643313150 | 25300 | 25150 | 25300 | 25050 | 31562 |
| 700 | 20240514 | 091000 | 14847420850 | 25150 | 25000 | 25200 | 24900 | 31468 |
| 701 | 20240514 | 090900 | 14060388450 | 25000 | 24800 | 25000 | 24700 | 39813 |
| 702 | 20240514 | 090800 | 13070782650 | 24750 | 25150 | 25150 | 24500 | 132885 |
| 703 | 20240514 | 090700 | 9775935700 | 25150 | 25300 | 25350 | 25100 | 55306 |
| 704 | 20240514 | 090600 | 8383528500 | 25300 | 25550 | 25600 | 25250 | 31012 |
| 705 | 20240514 | 090500 | 7595532200 | 25550 | 25550 | 25600 | 25500 | 16555 |
| 706 | 20240514 | 090400 | 7172602000 | 25500 | 25250 | 25550 | 25200 | 24487 |
| 707 | 20240514 | 090300 | 6550287100 | 25250 | 25500 | 25600 | 25200 | 52655 |
| 708 | 20240514 | 090200 | 5213138450 | 25550 | 25750 | 25900 | 25500 | 27313 |
| 709 | 20240514 | 090100 | 4511703650 | 25750 | 25500 | 26000 | 25500 | 54087 |
| 710 | 20240514 | 090000 | 3116797150 | 25550 | 25600 | 25900 | 25450 | 120964 |