35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 195200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 6202 |
| 3 | 20240514 | 195100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20240514 | 195000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20240514 | 194900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20240514 | 194800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20240514 | 194700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20240514 | 194600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20240514 | 194500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20240514 | 194400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20240514 | 194300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20240514 | 194200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20240514 | 194100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20240514 | 194000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20240514 | 193900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20240514 | 193800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20240514 | 193700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20240514 | 193600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20240514 | 193500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20240514 | 193400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20240514 | 193300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20240514 | 193200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20240514 | 193100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20240514 | 193000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20240514 | 192900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20240514 | 192800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20240514 | 192700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20240514 | 192600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20240514 | 192500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20240514 | 192400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20240514 | 192300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20240514 | 192200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 6202 |
| 33 | 20240514 | 192100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20240514 | 192000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20240514 | 191900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20240514 | 191800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20240514 | 191700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20240514 | 191600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20240514 | 191500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20240514 | 191400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20240514 | 191300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20240514 | 191200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20240514 | 191100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20240514 | 191000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20240514 | 190900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20240514 | 190800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20240514 | 190700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20240514 | 190600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20240514 | 190500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20240514 | 190400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20240514 | 190300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20240514 | 190200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20240514 | 190100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20240514 | 190000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20240514 | 185900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20240514 | 185800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20240514 | 185700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20240514 | 185600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20240514 | 185500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20240514 | 185400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20240514 | 185300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20240514 | 185200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 6202 |
| 63 | 20240514 | 185100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20240514 | 185000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20240514 | 184900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20240514 | 184800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20240514 | 184700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20240514 | 184600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20240514 | 184500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20240514 | 184400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20240514 | 184300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20240514 | 184200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20240514 | 184100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20240514 | 184000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20240514 | 183900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20240514 | 183800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20240514 | 183700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20240514 | 183600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20240514 | 183500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20240514 | 183400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20240514 | 183300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20240514 | 183200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20240514 | 183100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20240514 | 183000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20240514 | 182900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20240514 | 182800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20240514 | 182700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20240514 | 182600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20240514 | 182500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20240514 | 182400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20240514 | 182300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20240514 | 182200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 6202 |
| 93 | 20240514 | 182100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20240514 | 182000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20240514 | 181900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20240514 | 181800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20240514 | 181700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20240514 | 181600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20240514 | 181500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20240514 | 181400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20240514 | 181300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20240514 | 181200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20240514 | 181100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20240514 | 181000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20240514 | 180900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20240514 | 180800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20240514 | 180700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20240514 | 180600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20240514 | 180500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20240514 | 180400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20240514 | 180300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20240514 | 180200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20240514 | 180100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20240514 | 180000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20240514 | 175900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20240514 | 175800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20240514 | 175700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20240514 | 175600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20240514 | 175500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20240514 | 175400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20240514 | 175300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20240514 | 175200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 6202 |
| 123 | 20240514 | 175100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20240514 | 175000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20240514 | 174900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20240514 | 174800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20240514 | 174700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20240514 | 174600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20240514 | 174500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20240514 | 174400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20240514 | 174300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20240514 | 174200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20240514 | 174100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20240514 | 174000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20240514 | 173900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20240514 | 173800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20240514 | 173700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20240514 | 173600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20240514 | 173500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20240514 | 173400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20240514 | 173300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20240514 | 173200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20240514 | 173100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20240514 | 173000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20240514 | 172900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20240514 | 172800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20240514 | 172700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20240514 | 172600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20240514 | 172500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20240514 | 172400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20240514 | 172300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20240514 | 172200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 6202 |
| 153 | 20240514 | 172100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20240514 | 172000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20240514 | 171900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20240514 | 171800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20240514 | 171700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20240514 | 171600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20240514 | 171500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20240514 | 171400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20240514 | 171300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20240514 | 171200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20240514 | 171100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20240514 | 171000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20240514 | 170900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20240514 | 170800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20240514 | 170700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20240514 | 170600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20240514 | 170500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20240514 | 170400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20240514 | 170300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20240514 | 170200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20240514 | 170100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20240514 | 170000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20240514 | 165900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20240514 | 165800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20240514 | 165700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20240514 | 165600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20240514 | 165500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20240514 | 165400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20240514 | 165300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20240514 | 165200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 6202 |
| 183 | 20240514 | 165100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20240514 | 165000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20240514 | 164900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20240514 | 164800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20240514 | 164700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20240514 | 164600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20240514 | 164500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20240514 | 164400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20240514 | 164300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20240514 | 164200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20240514 | 164100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20240514 | 164000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20240514 | 163900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20240514 | 163800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20240514 | 163700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20240514 | 163600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20240514 | 163500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20240514 | 163400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20240514 | 163300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20240514 | 163200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20240514 | 163100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20240514 | 163000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20240514 | 162900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20240514 | 162800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20240514 | 162700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20240514 | 162600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20240514 | 162500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20240514 | 162400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20240514 | 162300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20240514 | 162200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 6202 |
| 213 | 20240514 | 162100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20240514 | 162000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20240514 | 161900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20240514 | 161800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20240514 | 161700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20240514 | 161600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20240514 | 161500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20240514 | 161400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20240514 | 161300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20240514 | 161200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20240514 | 161100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20240514 | 161000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20240514 | 160900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20240514 | 160800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20240514 | 160700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20240514 | 160600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20240514 | 160500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20240514 | 160400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20240514 | 160300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20240514 | 160200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20240514 | 160100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20240514 | 160000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20240514 | 155900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 236 | 20240514 | 155800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 237 | 20240514 | 155700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 238 | 20240514 | 155600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 239 | 20240514 | 155500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 240 | 20240514 | 155400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 241 | 20240514 | 155300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 242 | 20240514 | 155200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 6202 |
| 243 | 20240514 | 155100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 244 | 20240514 | 155000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 245 | 20240514 | 154900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 246 | 20240514 | 154800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 247 | 20240514 | 154700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 248 | 20240514 | 154600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 249 | 20240514 | 154500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 250 | 20240514 | 154400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 251 | 20240514 | 154300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 252 | 20240514 | 154200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 253 | 20240514 | 154100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 254 | 20240514 | 154000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 255 | 20240514 | 153900 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 256 | 20240514 | 153800 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 257 | 20240514 | 153700 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 258 | 20240514 | 153600 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 259 | 20240514 | 153500 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 260 | 20240514 | 153400 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 261 | 20240514 | 153300 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 262 | 20240514 | 153200 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 263 | 20240514 | 153100 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 264 | 20240514 | 153000 | 14505293400 | 47500 | 47500 | 47500 | 47500 | 6202 |
| 265 | 20240514 | 152900 | 14210698400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 266 | 20240514 | 152800 | 14210698400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 267 | 20240514 | 152700 | 14210698400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 268 | 20240514 | 152600 | 14210698400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 269 | 20240514 | 152500 | 14210698400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 270 | 20240514 | 152400 | 14210698400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 271 | 20240514 | 152300 | 14210698400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 272 | 20240514 | 152200 | 14210698400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 273 | 20240514 | 152100 | 14210698400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 274 | 20240514 | 152000 | 14210698400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 275 | 20240514 | 151900 | 14210698400 | 47500 | 47550 | 47550 | 47450 | 3341 |
| 276 | 20240514 | 151800 | 14052066750 | 47550 | 47500 | 47550 | 47450 | 984 |
| 277 | 20240514 | 151700 | 14005322450 | 47550 | 47500 | 47550 | 47450 | 1859 |
| 278 | 20240514 | 151600 | 13917034900 | 47450 | 47450 | 47500 | 47450 | 598 |
| 279 | 20240514 | 151500 | 13888658450 | 47450 | 47450 | 47500 | 47450 | 423 |
| 280 | 20240514 | 151400 | 13868585550 | 47450 | 47450 | 47500 | 47450 | 1970 |
| 281 | 20240514 | 151300 | 13775104200 | 47450 | 47500 | 47550 | 47450 | 772 |
| 282 | 20240514 | 151200 | 13738449750 | 47450 | 47550 | 47550 | 47450 | 1399 |
| 283 | 20240514 | 151100 | 13671994700 | 47500 | 47500 | 47550 | 47450 | 884 |
| 284 | 20240514 | 151000 | 13629987550 | 47500 | 47500 | 47550 | 47450 | 692 |
| 285 | 20240514 | 150900 | 13597126300 | 47500 | 47500 | 47550 | 47500 | 929 |
| 286 | 20240514 | 150800 | 13552994850 | 47500 | 47550 | 47550 | 47500 | 768 |
| 287 | 20240514 | 150700 | 13516514300 | 47500 | 47500 | 47550 | 47500 | 1391 |
| 288 | 20240514 | 150600 | 13450437000 | 47550 | 47550 | 47600 | 47500 | 945 |
| 289 | 20240514 | 150500 | 13405502250 | 47600 | 47600 | 47600 | 47550 | 601 |
| 290 | 20240514 | 150400 | 13376918800 | 47550 | 47550 | 47600 | 47550 | 714 |
| 291 | 20240514 | 150300 | 13342965600 | 47550 | 47600 | 47600 | 47550 | 571 |
| 292 | 20240514 | 150200 | 13315813700 | 47600 | 47550 | 47600 | 47550 | 457 |
| 293 | 20240514 | 150100 | 13294079050 | 47550 | 47550 | 47600 | 47550 | 460 |
| 294 | 20240514 | 150000 | 13272204300 | 47600 | 47550 | 47600 | 47550 | 1189 |
| 295 | 20240514 | 145900 | 13215663650 | 47550 | 47550 | 47600 | 47550 | 681 |
| 296 | 20240514 | 145800 | 13183275350 | 47550 | 47550 | 47600 | 47550 | 2042 |
| 297 | 20240514 | 145700 | 13086106250 | 47550 | 47550 | 47550 | 47500 | 1758 |
| 298 | 20240514 | 145600 | 13002546400 | 47550 | 47600 | 47600 | 47500 | 2672 |
| 299 | 20240514 | 145500 | 12875490350 | 47600 | 47550 | 47600 | 47550 | 887 |
| 300 | 20240514 | 145400 | 12833303200 | 47600 | 47550 | 47600 | 47550 | 872 |
| 301 | 20240514 | 145300 | 12791831000 | 47600 | 47650 | 47650 | 47600 | 3269 |
| 302 | 20240514 | 145200 | 12636168400 | 47650 | 47650 | 47700 | 47650 | 1267 |
| 303 | 20240514 | 145100 | 12575793850 | 47650 | 47700 | 47700 | 47650 | 592 |
| 304 | 20240514 | 145000 | 12547578350 | 47650 | 47700 | 47700 | 47650 | 448 |
| 305 | 20240514 | 144900 | 12526217900 | 47650 | 47700 | 47700 | 47650 | 324 |
| 306 | 20240514 | 144800 | 12510776000 | 47700 | 47650 | 47700 | 47650 | 1224 |
| 307 | 20240514 | 144700 | 12452409950 | 47650 | 47650 | 47700 | 47650 | 899 |
| 308 | 20240514 | 144600 | 12409572100 | 47650 | 47650 | 47700 | 47650 | 375 |
| 309 | 20240514 | 144500 | 12391702900 | 47650 | 47700 | 47700 | 47650 | 162 |
| 310 | 20240514 | 144400 | 12383983000 | 47700 | 47700 | 47700 | 47650 | 1946 |
| 311 | 20240514 | 144300 | 12291168850 | 47700 | 47650 | 47700 | 47650 | 2280 |
| 312 | 20240514 | 144200 | 12182431150 | 47650 | 47700 | 47700 | 47650 | 382 |
| 313 | 20240514 | 144100 | 12164228200 | 47650 | 47650 | 47700 | 47650 | 1114 |
| 314 | 20240514 | 144000 | 12111145550 | 47650 | 47650 | 47700 | 47650 | 479 |
| 315 | 20240514 | 143900 | 12088318700 | 47650 | 47700 | 47750 | 47650 | 2032 |
| 316 | 20240514 | 143800 | 11991423800 | 47700 | 47750 | 47750 | 47700 | 399 |
| 317 | 20240514 | 143700 | 11972390250 | 47750 | 47700 | 47750 | 47700 | 384 |
| 318 | 20240514 | 143600 | 11954072800 | 47700 | 47800 | 47800 | 47700 | 689 |
| 319 | 20240514 | 143500 | 11921178450 | 47750 | 47750 | 47800 | 47750 | 346 |
| 320 | 20240514 | 143400 | 11904649900 | 47750 | 47850 | 47850 | 47750 | 1129 |
| 321 | 20240514 | 143300 | 11850689550 | 47800 | 47750 | 47800 | 47750 | 1316 |
| 322 | 20240514 | 143200 | 11787792100 | 47750 | 47700 | 47800 | 47700 | 1569 |
| 323 | 20240514 | 143100 | 11712880750 | 47700 | 47750 | 47750 | 47700 | 154 |
| 324 | 20240514 | 143000 | 11705532350 | 47800 | 47700 | 47800 | 47650 | 2688 |
| 325 | 20240514 | 142900 | 11577300200 | 47650 | 47650 | 47700 | 47650 | 157 |
| 326 | 20240514 | 142800 | 11569818800 | 47650 | 47650 | 47750 | 47650 | 2305 |
| 327 | 20240514 | 142700 | 11459877750 | 47700 | 47700 | 47700 | 47650 | 718 |
| 328 | 20240514 | 142600 | 11425636050 | 47700 | 47700 | 47750 | 47700 | 354 |
| 329 | 20240514 | 142500 | 11408749300 | 47700 | 47700 | 47750 | 47700 | 349 |
| 330 | 20240514 | 142400 | 11392101400 | 47750 | 47750 | 47800 | 47700 | 782 |
| 331 | 20240514 | 142300 | 11354761350 | 47750 | 47800 | 47800 | 47750 | 759 |
| 332 | 20240514 | 142200 | 11318516050 | 47750 | 47750 | 47800 | 47750 | 358 |
| 333 | 20240514 | 142100 | 11301416200 | 47750 | 47750 | 47800 | 47700 | 1496 |
| 334 | 20240514 | 142000 | 11229938900 | 47750 | 47700 | 47750 | 47700 | 2014 |
| 335 | 20240514 | 141900 | 11133780900 | 47700 | 47750 | 47800 | 47700 | 494 |
| 336 | 20240514 | 141800 | 11110208500 | 47750 | 47800 | 47800 | 47750 | 276 |
| 337 | 20240514 | 141700 | 11097028850 | 47800 | 47800 | 47800 | 47700 | 1401 |
| 338 | 20240514 | 141600 | 11030086300 | 47800 | 47700 | 47800 | 47700 | 1092 |
| 339 | 20240514 | 141500 | 10977938700 | 47700 | 47700 | 47800 | 47700 | 2514 |
| 340 | 20240514 | 141400 | 10857910100 | 47700 | 47700 | 47750 | 47700 | 307 |
| 341 | 20240514 | 141300 | 10843261450 | 47700 | 47700 | 47750 | 47650 | 935 |
| 342 | 20240514 | 141200 | 10798662050 | 47700 | 47650 | 47700 | 47600 | 842 |
| 343 | 20240514 | 141100 | 10758541700 | 47650 | 47650 | 47650 | 47600 | 3039 |
| 344 | 20240514 | 141000 | 10613746200 | 47600 | 47650 | 47650 | 47600 | 404 |
| 345 | 20240514 | 140900 | 10594514600 | 47600 | 47600 | 47650 | 47600 | 311 |
| 346 | 20240514 | 140800 | 10579708450 | 47600 | 47600 | 47650 | 47550 | 965 |
| 347 | 20240514 | 140700 | 10533777050 | 47650 | 47650 | 47650 | 47550 | 683 |
| 348 | 20240514 | 140600 | 10501269400 | 47650 | 47550 | 47650 | 47550 | 1365 |
| 349 | 20240514 | 140500 | 10436308700 | 47550 | 47600 | 47650 | 47550 | 346 |
| 350 | 20240514 | 140400 | 10419840150 | 47650 | 47500 | 47650 | 47500 | 2954 |
| 351 | 20240514 | 140300 | 10279328500 | 47500 | 47550 | 47550 | 47500 | 1437 |
| 352 | 20240514 | 140200 | 10211063650 | 47550 | 47600 | 47600 | 47500 | 3273 |
| 353 | 20240514 | 140100 | 10055437550 | 47600 | 47700 | 47700 | 47600 | 587 |
| 354 | 20240514 | 140000 | 10027492000 | 47650 | 47500 | 47700 | 47500 | 5448 |
| 355 | 20240514 | 135900 | 9768205000 | 47500 | 47600 | 47600 | 47500 | 607 |
| 356 | 20240514 | 135800 | 9739359250 | 47550 | 47600 | 47600 | 47500 | 639 |
| 357 | 20240514 | 135700 | 9708990200 | 47600 | 47550 | 47600 | 47550 | 757 |
| 358 | 20240514 | 135600 | 9672994500 | 47550 | 47600 | 47600 | 47550 | 707 |
| 359 | 20240514 | 135500 | 9639357050 | 47600 | 47650 | 47700 | 47600 | 538 |
| 360 | 20240514 | 135400 | 9613740300 | 47650 | 47650 | 47700 | 47650 | 314 |
| 361 | 20240514 | 135300 | 9598778050 | 47700 | 47650 | 47700 | 47600 | 1512 |
| 362 | 20240514 | 135200 | 9526713950 | 47600 | 47600 | 47650 | 47600 | 280 |
| 363 | 20240514 | 135100 | 9513384150 | 47600 | 47500 | 47700 | 47500 | 3079 |
| 364 | 20240514 | 135000 | 9366837050 | 47500 | 47550 | 47550 | 47500 | 653 |
| 365 | 20240514 | 134900 | 9335817750 | 47500 | 47550 | 47600 | 47500 | 802 |
| 366 | 20240514 | 134800 | 9297713650 | 47550 | 47550 | 47600 | 47500 | 671 |
| 367 | 20240514 | 134700 | 9265822400 | 47550 | 47600 | 47600 | 47500 | 537 |
| 368 | 20240514 | 134600 | 9240298850 | 47550 | 47600 | 47600 | 47550 | 581 |
| 369 | 20240514 | 134500 | 9212671350 | 47600 | 47600 | 47650 | 47550 | 326 |
| 370 | 20240514 | 134400 | 9197163300 | 47600 | 47600 | 47650 | 47600 | 638 |
| 371 | 20240514 | 134300 | 9166794200 | 47550 | 47600 | 47650 | 47550 | 698 |
| 372 | 20240514 | 134200 | 9133563250 | 47600 | 47550 | 47650 | 47550 | 505 |
| 373 | 20240514 | 134100 | 9109538950 | 47550 | 47600 | 47650 | 47550 | 514 |
| 374 | 20240514 | 134000 | 9085075800 | 47550 | 47600 | 47650 | 47550 | 2497 |
| 375 | 20240514 | 133900 | 8966194400 | 47550 | 47600 | 47600 | 47550 | 1087 |
| 376 | 20240514 | 133800 | 8914467500 | 47600 | 47550 | 47600 | 47500 | 680 |
| 377 | 20240514 | 133700 | 8882131450 | 47550 | 47550 | 47600 | 47550 | 614 |
| 378 | 20240514 | 133600 | 8852935050 | 47600 | 47550 | 47600 | 47500 | 794 |
| 379 | 20240514 | 133500 | 8815184600 | 47600 | 47600 | 47600 | 47500 | 520 |
| 380 | 20240514 | 133400 | 8790458600 | 47550 | 47550 | 47600 | 47550 | 682 |
| 381 | 20240514 | 133300 | 8758029300 | 47600 | 47550 | 47600 | 47550 | 280 |
| 382 | 20240514 | 133200 | 8744714500 | 47550 | 47600 | 47600 | 47550 | 439 |
| 383 | 20240514 | 133100 | 8723838550 | 47650 | 47500 | 47650 | 47500 | 1459 |
| 384 | 20240514 | 133000 | 8654409800 | 47550 | 47500 | 47550 | 47500 | 410 |
| 385 | 20240514 | 132900 | 8634931700 | 47500 | 47550 | 47600 | 47500 | 451 |
| 386 | 20240514 | 132800 | 8613497750 | 47550 | 47550 | 47550 | 47500 | 299 |
| 387 | 20240514 | 132700 | 8599291250 | 47600 | 47550 | 47600 | 47500 | 561 |
| 388 | 20240514 | 132600 | 8572637500 | 47500 | 47550 | 47550 | 47500 | 424 |
| 389 | 20240514 | 132500 | 8552482350 | 47550 | 47550 | 47600 | 47500 | 964 |
| 390 | 20240514 | 132400 | 8506644800 | 47500 | 47550 | 47550 | 47500 | 948 |
| 391 | 20240514 | 132300 | 8461612850 | 47550 | 47550 | 47550 | 47500 | 590 |
| 392 | 20240514 | 132200 | 8433576450 | 47550 | 47550 | 47600 | 47500 | 945 |
| 393 | 20240514 | 132100 | 8388650850 | 47600 | 47600 | 47650 | 47550 | 694 |
| 394 | 20240514 | 132000 | 8355636650 | 47600 | 47550 | 47700 | 47500 | 2393 |
| 395 | 20240514 | 131900 | 8241840850 | 47550 | 47550 | 47550 | 47500 | 3486 |
| 396 | 20240514 | 131800 | 8076102200 | 47550 | 47550 | 47600 | 47550 | 594 |
| 397 | 20240514 | 131700 | 8047854450 | 47550 | 47650 | 47650 | 47550 | 2001 |
| 398 | 20240514 | 131600 | 7952620350 | 47600 | 47650 | 47650 | 47600 | 793 |
| 399 | 20240514 | 131500 | 7914872750 | 47650 | 47700 | 47700 | 47600 | 939 |
| 400 | 20240514 | 131400 | 7870113650 | 47650 | 47600 | 47650 | 47600 | 629 |
| 401 | 20240514 | 131300 | 7840155250 | 47650 | 47650 | 47650 | 47600 | 920 |
| 402 | 20240514 | 131200 | 7796330350 | 47650 | 47700 | 47700 | 47650 | 1125 |
| 403 | 20240514 | 131100 | 7742708250 | 47650 | 47600 | 47700 | 47600 | 927 |
| 404 | 20240514 | 131000 | 7698540450 | 47600 | 47600 | 47650 | 47600 | 993 |
| 405 | 20240514 | 130900 | 7651239450 | 47650 | 47650 | 47650 | 47600 | 1305 |
| 406 | 20240514 | 130800 | 7589099600 | 47650 | 47700 | 47750 | 47650 | 1631 |
| 407 | 20240514 | 130700 | 7511308450 | 47700 | 47800 | 47800 | 47700 | 1554 |
| 408 | 20240514 | 130600 | 7437107200 | 47800 | 47800 | 47850 | 47800 | 556 |
| 409 | 20240514 | 130500 | 7410528200 | 47800 | 47800 | 47850 | 47800 | 535 |
| 410 | 20240514 | 130400 | 7384954600 | 47800 | 47800 | 47850 | 47800 | 494 |
| 411 | 20240514 | 130300 | 7361341050 | 47850 | 47850 | 47850 | 47800 | 408 |
| 412 | 20240514 | 130200 | 7341837650 | 47800 | 47850 | 47850 | 47800 | 79 |
| 413 | 20240514 | 130100 | 7338061050 | 47800 | 47850 | 47850 | 47800 | 460 |
| 414 | 20240514 | 130000 | 7316067550 | 47850 | 47850 | 47900 | 47800 | 717 |
| 415 | 20240514 | 125900 | 7281766400 | 47800 | 47900 | 47900 | 47800 | 447 |
| 416 | 20240514 | 125800 | 7260378350 | 47900 | 47800 | 47900 | 47750 | 1259 |
| 417 | 20240514 | 125700 | 7200172300 | 47850 | 47850 | 47900 | 47800 | 1272 |
| 418 | 20240514 | 125600 | 7139318850 | 47900 | 47900 | 47900 | 47850 | 293 |
| 419 | 20240514 | 125500 | 7125294950 | 47850 | 47900 | 47900 | 47850 | 810 |
| 420 | 20240514 | 125400 | 7086503400 | 47900 | 47900 | 47950 | 47900 | 416 |
| 421 | 20240514 | 125300 | 7066573550 | 47900 | 48000 | 48000 | 47900 | 1507 |
| 422 | 20240514 | 125200 | 6994321250 | 47950 | 48000 | 48000 | 47950 | 705 |
| 423 | 20240514 | 125100 | 6960501650 | 48000 | 48000 | 48050 | 48000 | 613 |
| 424 | 20240514 | 125000 | 6931077200 | 48050 | 48000 | 48100 | 47950 | 596 |
| 425 | 20240514 | 124900 | 6902459400 | 48050 | 48000 | 48050 | 48000 | 266 |
| 426 | 20240514 | 124800 | 6889690250 | 48000 | 47950 | 48000 | 47950 | 854 |
| 427 | 20240514 | 124700 | 6848714800 | 48000 | 47950 | 48050 | 47950 | 2801 |
| 428 | 20240514 | 124600 | 6714337950 | 48000 | 48100 | 48100 | 48000 | 1887 |
| 429 | 20240514 | 124500 | 6623737000 | 48050 | 48050 | 48100 | 48000 | 686 |
| 430 | 20240514 | 124400 | 6590775750 | 48050 | 48050 | 48150 | 48050 | 284 |
| 431 | 20240514 | 124300 | 6577126750 | 48100 | 48150 | 48200 | 48050 | 520 |
| 432 | 20240514 | 124200 | 6552096250 | 48150 | 48100 | 48200 | 48100 | 244 |
| 433 | 20240514 | 124100 | 6540350300 | 48100 | 48100 | 48200 | 48100 | 258 |
| 434 | 20240514 | 124000 | 6527933250 | 48150 | 48100 | 48150 | 48050 | 577 |
| 435 | 20240514 | 123900 | 6500187550 | 48100 | 48100 | 48150 | 48050 | 515 |
| 436 | 20240514 | 123800 | 6475414850 | 48100 | 48100 | 48150 | 48100 | 336 |
| 437 | 20240514 | 123700 | 6459252800 | 48100 | 48100 | 48150 | 48050 | 241 |
| 438 | 20240514 | 123600 | 6447666350 | 48050 | 48050 | 48100 | 48000 | 1086 |
| 439 | 20240514 | 123500 | 6395486350 | 48100 | 48100 | 48150 | 48050 | 330 |
| 440 | 20240514 | 123400 | 6379617700 | 48100 | 48250 | 48250 | 48050 | 393 |
| 441 | 20240514 | 123300 | 6360705800 | 48200 | 48200 | 48250 | 48150 | 430 |
| 442 | 20240514 | 123200 | 6339984550 | 48200 | 48150 | 48300 | 48150 | 421 |
| 443 | 20240514 | 123100 | 6319696150 | 48150 | 48100 | 48150 | 48050 | 516 |
| 444 | 20240514 | 123000 | 6294884650 | 48100 | 48050 | 48150 | 48050 | 435 |
| 445 | 20240514 | 122900 | 6273974700 | 48050 | 48200 | 48200 | 48050 | 439 |
| 446 | 20240514 | 122800 | 6252840400 | 48200 | 48100 | 48200 | 48050 | 564 |
| 447 | 20240514 | 122700 | 6225704450 | 48100 | 48100 | 48150 | 48050 | 205 |
| 448 | 20240514 | 122600 | 6215842500 | 48100 | 48100 | 48150 | 48050 | 1399 |
| 449 | 20240514 | 122500 | 6148550300 | 48050 | 48050 | 48100 | 48050 | 267 |
| 450 | 20240514 | 122400 | 6135718700 | 48050 | 48050 | 48100 | 48050 | 309 |
| 451 | 20240514 | 122300 | 6120870650 | 48100 | 48100 | 48100 | 48050 | 154 |
| 452 | 20240514 | 122200 | 6113467250 | 48100 | 48000 | 48100 | 48000 | 3998 |
| 453 | 20240514 | 122100 | 5921553650 | 48000 | 48100 | 48150 | 48000 | 4141 |
| 454 | 20240514 | 122000 | 5722487600 | 48100 | 48150 | 48200 | 48100 | 3337 |
| 455 | 20240514 | 121900 | 5561825100 | 48150 | 48250 | 48250 | 48150 | 4086 |
| 456 | 20240514 | 121800 | 5364828400 | 48250 | 48350 | 48350 | 48250 | 261 |
| 457 | 20240514 | 121700 | 5352225550 | 48300 | 48350 | 48350 | 48300 | 183 |
| 458 | 20240514 | 121600 | 5343385000 | 48300 | 48300 | 48350 | 48300 | 304 |
| 459 | 20240514 | 121500 | 5328701000 | 48300 | 48250 | 48300 | 48250 | 1581 |
| 460 | 20240514 | 121400 | 5252405650 | 48300 | 48250 | 48300 | 48250 | 184 |
| 461 | 20240514 | 121300 | 5243526400 | 48250 | 48250 | 48300 | 48250 | 1678 |
| 462 | 20240514 | 121200 | 5162548100 | 48250 | 48250 | 48300 | 48250 | 305 |
| 463 | 20240514 | 121100 | 5147823700 | 48300 | 48300 | 48300 | 48250 | 344 |
| 464 | 20240514 | 121000 | 5131217850 | 48300 | 48350 | 48350 | 48300 | 194 |
| 465 | 20240514 | 120900 | 5121845800 | 48350 | 48400 | 48400 | 48350 | 631 |
| 466 | 20240514 | 120800 | 5091316050 | 48400 | 48450 | 48450 | 48400 | 24 |
| 467 | 20240514 | 120700 | 5090153400 | 48400 | 48350 | 48400 | 48300 | 595 |
| 468 | 20240514 | 120600 | 5061391150 | 48350 | 48400 | 48400 | 48300 | 34 |
| 469 | 20240514 | 120500 | 5059747100 | 48400 | 48400 | 48400 | 48300 | 1673 |
| 470 | 20240514 | 120400 | 4978916850 | 48400 | 48400 | 48450 | 48350 | 78 |
| 471 | 20240514 | 120300 | 4975142350 | 48400 | 48500 | 48500 | 48400 | 350 |
| 472 | 20240514 | 120200 | 4958183650 | 48500 | 48550 | 48550 | 48450 | 246 |
| 473 | 20240514 | 120100 | 4946253850 | 48500 | 48450 | 48500 | 48400 | 279 |
| 474 | 20240514 | 120000 | 4932731000 | 48400 | 48350 | 48450 | 48300 | 805 |
| 475 | 20240514 | 115900 | 4893784200 | 48350 | 48350 | 48450 | 48350 | 137 |
| 476 | 20240514 | 115800 | 4887157150 | 48400 | 48450 | 48500 | 48350 | 387 |
| 477 | 20240514 | 115700 | 4868422800 | 48400 | 48450 | 48500 | 48400 | 539 |
| 478 | 20240514 | 115600 | 4842324950 | 48450 | 48550 | 48550 | 48450 | 322 |
| 479 | 20240514 | 115500 | 4826717850 | 48450 | 48500 | 48550 | 48450 | 138 |
| 480 | 20240514 | 115400 | 4820026150 | 48550 | 48400 | 48600 | 48400 | 505 |
| 481 | 20240514 | 115300 | 4795529000 | 48400 | 48450 | 48450 | 48400 | 474 |
| 482 | 20240514 | 115200 | 4772568750 | 48500 | 48500 | 48500 | 48450 | 463 |
| 483 | 20240514 | 115100 | 4750116200 | 48500 | 48550 | 48550 | 48500 | 371 |
| 484 | 20240514 | 115000 | 4732121200 | 48550 | 48600 | 48600 | 48550 | 597 |
| 485 | 20240514 | 114900 | 4703133500 | 48600 | 48600 | 48600 | 48550 | 256 |
| 486 | 20240514 | 114800 | 4690702300 | 48550 | 48550 | 48650 | 48550 | 221 |
| 487 | 20240514 | 114700 | 4679962800 | 48550 | 48600 | 48650 | 48550 | 372 |
| 488 | 20240514 | 114600 | 4661890100 | 48600 | 48650 | 48700 | 48600 | 113 |
| 489 | 20240514 | 114500 | 4656391000 | 48700 | 48650 | 48700 | 48600 | 526 |
| 490 | 20240514 | 114400 | 4630813050 | 48650 | 48600 | 48650 | 48600 | 236 |
| 491 | 20240514 | 114300 | 4619335300 | 48600 | 48700 | 48700 | 48600 | 358 |
| 492 | 20240514 | 114200 | 4601926200 | 48650 | 48700 | 48700 | 48650 | 94 |
| 493 | 20240514 | 114100 | 4597352100 | 48700 | 48750 | 48800 | 48700 | 466 |
| 494 | 20240514 | 114000 | 4574625300 | 48750 | 48650 | 48800 | 48600 | 665 |
| 495 | 20240514 | 113900 | 4542259400 | 48650 | 48650 | 48700 | 48600 | 542 |
| 496 | 20240514 | 113800 | 4515907100 | 48700 | 48650 | 48700 | 48600 | 583 |
| 497 | 20240514 | 113700 | 4487539200 | 48650 | 48650 | 48700 | 48650 | 229 |
| 498 | 20240514 | 113600 | 4476397250 | 48650 | 48650 | 48700 | 48650 | 319 |
| 499 | 20240514 | 113500 | 4460877200 | 48650 | 48700 | 48700 | 48650 | 273 |
| 500 | 20240514 | 113400 | 4447592500 | 48700 | 48700 | 48750 | 48700 | 542 |
| 501 | 20240514 | 113300 | 4421196550 | 48700 | 48750 | 48800 | 48700 | 156 |
| 502 | 20240514 | 113200 | 4413596800 | 48800 | 48700 | 48800 | 48700 | 346 |
| 503 | 20240514 | 113100 | 4396736950 | 48700 | 48800 | 48800 | 48700 | 575 |
| 504 | 20240514 | 113000 | 4368711950 | 48800 | 48800 | 48800 | 48750 | 272 |
| 505 | 20240514 | 112900 | 4355445100 | 48800 | 48800 | 48800 | 48750 | 137 |
| 506 | 20240514 | 112800 | 4348764600 | 48800 | 48800 | 48850 | 48750 | 857 |
| 507 | 20240514 | 112700 | 4306952250 | 48800 | 48800 | 48850 | 48800 | 167 |
| 508 | 20240514 | 112600 | 4298801750 | 48800 | 48900 | 48900 | 48800 | 1077 |
| 509 | 20240514 | 112500 | 4246174400 | 48950 | 48950 | 48950 | 48900 | 98 |
| 510 | 20240514 | 112400 | 4241381750 | 48950 | 48900 | 49050 | 48900 | 731 |
| 511 | 20240514 | 112300 | 4205580300 | 48900 | 48800 | 48950 | 48800 | 578 |
| 512 | 20240514 | 112200 | 4177341000 | 48800 | 48800 | 48850 | 48800 | 345 |
| 513 | 20240514 | 112100 | 4160504700 | 48800 | 48850 | 48850 | 48800 | 322 |
| 514 | 20240514 | 112000 | 4144790150 | 48850 | 48850 | 48900 | 48800 | 234 |
| 515 | 20240514 | 111900 | 4133362450 | 48850 | 48800 | 48850 | 48800 | 301 |
| 516 | 20240514 | 111800 | 4118664300 | 48900 | 48850 | 48900 | 48800 | 278 |
| 517 | 20240514 | 111700 | 4105083600 | 48900 | 48800 | 48900 | 48800 | 232 |
| 518 | 20240514 | 111600 | 4093753800 | 48850 | 48850 | 48850 | 48800 | 214 |
| 519 | 20240514 | 111500 | 4083302150 | 48850 | 48800 | 48850 | 48800 | 583 |
| 520 | 20240514 | 111400 | 4054851050 | 48700 | 48750 | 48800 | 48700 | 163 |
| 521 | 20240514 | 111300 | 4046906400 | 48750 | 48800 | 48800 | 48750 | 242 |
| 522 | 20240514 | 111200 | 4035102900 | 48800 | 48900 | 48900 | 48800 | 354 |
| 523 | 20240514 | 111100 | 4017810850 | 48850 | 48950 | 49000 | 48850 | 202 |
| 524 | 20240514 | 111000 | 4007932350 | 48950 | 48950 | 49000 | 48950 | 112 |
| 525 | 20240514 | 110900 | 4002449350 | 48950 | 48950 | 49000 | 48900 | 540 |
| 526 | 20240514 | 110800 | 3976022300 | 48900 | 49050 | 49050 | 48900 | 568 |
| 527 | 20240514 | 110700 | 3948206300 | 49000 | 49050 | 49050 | 49000 | 309 |
| 528 | 20240514 | 110600 | 3933059900 | 49050 | 49100 | 49150 | 49050 | 239 |
| 529 | 20240514 | 110500 | 3921335550 | 49100 | 49200 | 49200 | 49100 | 826 |
| 530 | 20240514 | 110400 | 3880713700 | 49250 | 49250 | 49250 | 49200 | 115 |
| 531 | 20240514 | 110300 | 3875054650 | 49250 | 49250 | 49250 | 49200 | 91 |
| 532 | 20240514 | 110200 | 3870576300 | 49250 | 49150 | 49250 | 49150 | 778 |
| 533 | 20240514 | 110100 | 3832278600 | 49200 | 49250 | 49250 | 49200 | 245 |
| 534 | 20240514 | 110000 | 3820223700 | 49200 | 49200 | 49250 | 49150 | 407 |
| 535 | 20240514 | 105900 | 3800198950 | 49200 | 49100 | 49200 | 49100 | 357 |
| 536 | 20240514 | 105800 | 3782654700 | 49150 | 49150 | 49200 | 49150 | 80 |
| 537 | 20240514 | 105700 | 3778721750 | 49150 | 49200 | 49200 | 49150 | 347 |
| 538 | 20240514 | 105600 | 3761653700 | 49150 | 49050 | 49150 | 49000 | 523 |
| 539 | 20240514 | 105500 | 3735979450 | 49000 | 49050 | 49100 | 49000 | 510 |
| 540 | 20240514 | 105400 | 3710975600 | 49100 | 49050 | 49100 | 49050 | 233 |
| 541 | 20240514 | 105300 | 3699546150 | 49050 | 49100 | 49100 | 49000 | 340 |
| 542 | 20240514 | 105200 | 3682868900 | 49100 | 49000 | 49100 | 48900 | 467 |
| 543 | 20240514 | 105100 | 3659981450 | 49000 | 49000 | 49050 | 48950 | 174 |
| 544 | 20240514 | 105000 | 3651454800 | 49050 | 48850 | 49050 | 48850 | 552 |
| 545 | 20240514 | 104900 | 3624428750 | 48900 | 49100 | 49100 | 48850 | 772 |
| 546 | 20240514 | 104800 | 3586601150 | 49100 | 49050 | 49150 | 49050 | 529 |
| 547 | 20240514 | 104700 | 3560628200 | 49100 | 49100 | 49100 | 49050 | 133 |
| 548 | 20240514 | 104600 | 3554103000 | 49050 | 49000 | 49100 | 49000 | 244 |
| 549 | 20240514 | 104500 | 3542130600 | 49050 | 48950 | 49050 | 48850 | 183 |
| 550 | 20240514 | 104400 | 3533166700 | 49000 | 49050 | 49050 | 48950 | 219 |
| 551 | 20240514 | 104300 | 3522433500 | 49050 | 49000 | 49050 | 48950 | 287 |
| 552 | 20240514 | 104200 | 3508369500 | 48950 | 49000 | 49000 | 48950 | 134 |
| 553 | 20240514 | 104100 | 3501803850 | 49000 | 48950 | 49050 | 48950 | 207 |
| 554 | 20240514 | 104000 | 3491663300 | 49000 | 49000 | 49000 | 48950 | 110 |
| 555 | 20240514 | 103900 | 3486274750 | 49000 | 49000 | 49000 | 48950 | 130 |
| 556 | 20240514 | 103800 | 3479905750 | 49000 | 48950 | 49000 | 48900 | 304 |
| 557 | 20240514 | 103700 | 3465027850 | 48950 | 49000 | 49050 | 48900 | 312 |
| 558 | 20240514 | 103600 | 3449756900 | 49000 | 48850 | 49000 | 48800 | 493 |
| 559 | 20240514 | 103500 | 3425647950 | 48800 | 48600 | 48850 | 48600 | 887 |
| 560 | 20240514 | 103400 | 3382459800 | 48650 | 48850 | 48850 | 48650 | 744 |
| 561 | 20240514 | 103300 | 3346228150 | 48850 | 49000 | 49100 | 48800 | 1051 |
| 562 | 20240514 | 103200 | 3294795800 | 49000 | 48950 | 49000 | 48950 | 145 |
| 563 | 20240514 | 103100 | 3287697400 | 48900 | 48950 | 48950 | 48900 | 111 |
| 564 | 20240514 | 103000 | 3282268950 | 48900 | 48950 | 48950 | 48850 | 453 |
| 565 | 20240514 | 102900 | 3260123500 | 49000 | 48950 | 49000 | 48950 | 85 |
| 566 | 20240514 | 102800 | 3255962250 | 48950 | 48950 | 49000 | 48950 | 204 |
| 567 | 20240514 | 102700 | 3245975800 | 49000 | 48950 | 49000 | 48950 | 33 |
| 568 | 20240514 | 102600 | 3244360100 | 49000 | 49000 | 49000 | 48950 | 117 |
| 569 | 20240514 | 102500 | 3238631400 | 48950 | 49000 | 49000 | 48950 | 270 |
| 570 | 20240514 | 102400 | 3225412850 | 48950 | 49100 | 49100 | 48950 | 622 |
| 571 | 20240514 | 102300 | 3194927100 | 49100 | 48950 | 49100 | 48950 | 212 |
| 572 | 20240514 | 102200 | 3184531300 | 49000 | 49050 | 49050 | 48950 | 31 |
| 573 | 20240514 | 102100 | 3183012450 | 49000 | 48950 | 49000 | 48950 | 93 |
| 574 | 20240514 | 102000 | 3178456300 | 48950 | 49050 | 49050 | 48950 | 175 |
| 575 | 20240514 | 101900 | 3169879850 | 49000 | 49000 | 49050 | 48950 | 169 |
| 576 | 20240514 | 101800 | 3161600800 | 49000 | 48800 | 49000 | 48800 | 841 |
| 577 | 20240514 | 101700 | 3120477850 | 48700 | 48800 | 48800 | 48700 | 41 |
| 578 | 20240514 | 101600 | 3118478400 | 48750 | 48750 | 48800 | 48750 | 219 |
| 579 | 20240514 | 101500 | 3107802050 | 48750 | 48800 | 48800 | 48750 | 82 |
| 580 | 20240514 | 101400 | 3103804000 | 48750 | 48850 | 48850 | 48750 | 209 |
| 581 | 20240514 | 101300 | 3093614150 | 48850 | 48850 | 48850 | 48800 | 520 |
| 582 | 20240514 | 101200 | 3068221550 | 48850 | 48900 | 48900 | 48850 | 95 |
| 583 | 20240514 | 101100 | 3063579850 | 48900 | 48850 | 48900 | 48850 | 78 |
| 584 | 20240514 | 101000 | 3059767300 | 48900 | 48900 | 48900 | 48850 | 201 |
| 585 | 20240514 | 100900 | 3049943050 | 48850 | 48900 | 48950 | 48850 | 596 |
| 586 | 20240514 | 100800 | 3020825400 | 49000 | 49000 | 49000 | 48950 | 188 |
| 587 | 20240514 | 100700 | 3011622300 | 48850 | 48900 | 49000 | 48850 | 298 |
| 588 | 20240514 | 100600 | 2997038050 | 48950 | 49000 | 49100 | 48850 | 221 |
| 589 | 20240514 | 100500 | 2986222050 | 49050 | 48950 | 49050 | 48950 | 897 |
| 590 | 20240514 | 100400 | 2942257450 | 49000 | 48950 | 49100 | 48850 | 642 |
| 591 | 20240514 | 100300 | 2910833350 | 49000 | 49150 | 49250 | 49000 | 1902 |
| 592 | 20240514 | 100200 | 2817330800 | 49200 | 49200 | 49200 | 49150 | 505 |
| 593 | 20240514 | 100100 | 2792498800 | 49200 | 49150 | 49200 | 49100 | 432 |
| 594 | 20240514 | 100000 | 2771261950 | 49150 | 49100 | 49200 | 49100 | 360 |
| 595 | 20240514 | 095900 | 2753570850 | 49100 | 49050 | 49100 | 48950 | 280 |
| 596 | 20240514 | 095800 | 2739840600 | 49050 | 48850 | 49050 | 48850 | 301 |
| 597 | 20240514 | 095700 | 2725100350 | 48850 | 49200 | 49250 | 48800 | 1690 |
| 598 | 20240514 | 095600 | 2642201450 | 49200 | 48950 | 49200 | 48950 | 1377 |
| 599 | 20240514 | 095500 | 2574648650 | 48950 | 48850 | 49000 | 48750 | 1716 |
| 600 | 20240514 | 095400 | 2490729750 | 48900 | 48750 | 48900 | 48700 | 1431 |
| 601 | 20240514 | 095300 | 2420870700 | 48750 | 48450 | 48750 | 48450 | 1221 |
| 602 | 20240514 | 095200 | 2361473450 | 48500 | 48400 | 48500 | 48300 | 1642 |
| 603 | 20240514 | 095100 | 2282037900 | 48450 | 48450 | 48500 | 48400 | 654 |
| 604 | 20240514 | 095000 | 2250351450 | 48500 | 48300 | 48500 | 48300 | 650 |
| 605 | 20240514 | 094900 | 2218913400 | 48250 | 48350 | 48350 | 48150 | 4638 |
| 606 | 20240514 | 094800 | 1995276300 | 48350 | 48300 | 48350 | 48300 | 948 |
| 607 | 20240514 | 094700 | 1949468850 | 48300 | 48350 | 48350 | 48300 | 914 |
| 608 | 20240514 | 094600 | 1905295800 | 48350 | 48400 | 48400 | 48350 | 754 |
| 609 | 20240514 | 094500 | 1868834650 | 48400 | 48650 | 48650 | 48350 | 3065 |
| 610 | 20240514 | 094400 | 1720349800 | 48700 | 48600 | 48700 | 48600 | 43 |
| 611 | 20240514 | 094300 | 1718259750 | 48600 | 48650 | 48650 | 48600 | 292 |
| 612 | 20240514 | 094200 | 1704060250 | 48700 | 48650 | 48700 | 48650 | 173 |
| 613 | 20240514 | 094100 | 1695642750 | 48700 | 48700 | 48750 | 48600 | 226 |
| 614 | 20240514 | 094000 | 1684647300 | 48750 | 48500 | 48750 | 48450 | 1759 |
| 615 | 20240514 | 093900 | 1599178450 | 48500 | 48500 | 48550 | 48450 | 440 |
| 616 | 20240514 | 093800 | 1577840350 | 48500 | 48550 | 48550 | 48500 | 358 |
| 617 | 20240514 | 093700 | 1560471450 | 48500 | 48550 | 48550 | 48500 | 95 |
| 618 | 20240514 | 093600 | 1555862750 | 48500 | 48550 | 48550 | 48500 | 367 |
| 619 | 20240514 | 093500 | 1538062750 | 48500 | 48600 | 48600 | 48500 | 1888 |
| 620 | 20240514 | 093400 | 1446427850 | 48600 | 48700 | 48750 | 48600 | 750 |
| 621 | 20240514 | 093300 | 1409911650 | 48750 | 48800 | 48800 | 48750 | 236 |
| 622 | 20240514 | 093200 | 1398406600 | 48750 | 48800 | 48850 | 48750 | 113 |
| 623 | 20240514 | 093100 | 1392892200 | 48800 | 48800 | 48800 | 48800 | 205 |
| 624 | 20240514 | 093000 | 1382888200 | 48800 | 48850 | 48900 | 48800 | 886 |
| 625 | 20240514 | 092900 | 1339630000 | 48850 | 48900 | 48900 | 48850 | 145 |
| 626 | 20240514 | 092800 | 1332545800 | 48900 | 48950 | 48950 | 48850 | 600 |
| 627 | 20240514 | 092700 | 1303214250 | 48950 | 49000 | 49000 | 48950 | 289 |
| 628 | 20240514 | 092600 | 1289065200 | 49000 | 48900 | 49000 | 48900 | 37 |
| 629 | 20240514 | 092500 | 1287254200 | 49000 | 48950 | 49000 | 48950 | 437 |
| 630 | 20240514 | 092400 | 1265860700 | 48950 | 48900 | 48950 | 48900 | 122 |
| 631 | 20240514 | 092300 | 1259893850 | 48900 | 48850 | 48900 | 48850 | 116 |
| 632 | 20240514 | 092200 | 1254223850 | 48800 | 48850 | 48850 | 48800 | 257 |
| 633 | 20240514 | 092100 | 1241671700 | 48850 | 48850 | 48900 | 48850 | 79 |
| 634 | 20240514 | 092000 | 1237812450 | 48850 | 48700 | 48900 | 48700 | 1997 |
| 635 | 20240514 | 091900 | 1140381600 | 48700 | 48650 | 48700 | 48600 | 374 |
| 636 | 20240514 | 091800 | 1122177950 | 48650 | 48650 | 48700 | 48650 | 505 |
| 637 | 20240514 | 091700 | 1097609500 | 48650 | 48600 | 48650 | 48550 | 898 |
| 638 | 20240514 | 091600 | 1053971300 | 48600 | 48700 | 48700 | 48550 | 1189 |
| 639 | 20240514 | 091500 | 996165750 | 48700 | 48900 | 48900 | 48700 | 2070 |
| 640 | 20240514 | 091400 | 895158150 | 48850 | 48900 | 48950 | 48850 | 777 |
| 641 | 20240514 | 091300 | 857177450 | 48900 | 48900 | 49050 | 48850 | 383 |
| 642 | 20240514 | 091200 | 838439350 | 48900 | 48950 | 48950 | 48750 | 715 |
| 643 | 20240514 | 091100 | 803489400 | 49050 | 49100 | 49100 | 48950 | 635 |
| 644 | 20240514 | 091000 | 772359100 | 49100 | 48850 | 49200 | 48850 | 852 |
| 645 | 20240514 | 090900 | 730520800 | 48850 | 48800 | 48850 | 48600 | 889 |
| 646 | 20240514 | 090800 | 687182400 | 48750 | 48600 | 48750 | 48600 | 741 |
| 647 | 20240514 | 090700 | 651132300 | 48600 | 48700 | 48800 | 48600 | 402 |
| 648 | 20240514 | 090600 | 631556050 | 48750 | 48700 | 48750 | 48400 | 2095 |
| 649 | 20240514 | 090500 | 529813700 | 48600 | 48750 | 48850 | 48500 | 1146 |
| 650 | 20240514 | 090400 | 474040950 | 48700 | 48450 | 48750 | 48450 | 1290 |
| 651 | 20240514 | 090300 | 411406500 | 48450 | 48550 | 48550 | 48400 | 1422 |
| 652 | 20240514 | 090200 | 342506150 | 48550 | 49150 | 49200 | 48500 | 2456 |
| 653 | 20240514 | 090100 | 222698200 | 49100 | 49250 | 49350 | 49050 | 998 |
| 654 | 20240514 | 090000 | 173655900 | 49200 | 49450 | 49450 | 49000 | 3510 |