36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 195600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 13947 |
| 3 | 20240514 | 195500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20240514 | 195400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20240514 | 195300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20240514 | 195200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20240514 | 195100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20240514 | 195000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20240514 | 194900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20240514 | 194800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20240514 | 194700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20240514 | 194600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20240514 | 194500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20240514 | 194400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20240514 | 194300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20240514 | 194200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20240514 | 194100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20240514 | 194000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20240514 | 193900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20240514 | 193800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20240514 | 193700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20240514 | 193600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20240514 | 193500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20240514 | 193400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20240514 | 193300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20240514 | 193200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20240514 | 193100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20240514 | 193000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20240514 | 192900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20240514 | 192800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20240514 | 192700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20240514 | 192600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 13947 |
| 33 | 20240514 | 192500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20240514 | 192400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20240514 | 192300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20240514 | 192200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20240514 | 192100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20240514 | 192000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20240514 | 191900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20240514 | 191800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20240514 | 191700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20240514 | 191600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20240514 | 191500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20240514 | 191400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20240514 | 191300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20240514 | 191200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20240514 | 191100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20240514 | 191000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20240514 | 190900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20240514 | 190800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20240514 | 190700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20240514 | 190600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20240514 | 190500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20240514 | 190400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20240514 | 190300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20240514 | 190200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20240514 | 190100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20240514 | 190000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20240514 | 185900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20240514 | 185800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20240514 | 185700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20240514 | 185600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 13947 |
| 63 | 20240514 | 185500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20240514 | 185400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20240514 | 185300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20240514 | 185200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20240514 | 185100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20240514 | 185000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20240514 | 184900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20240514 | 184800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20240514 | 184700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20240514 | 184600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20240514 | 184500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20240514 | 184400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20240514 | 184300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20240514 | 184200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20240514 | 184100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20240514 | 184000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20240514 | 183900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20240514 | 183800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20240514 | 183700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20240514 | 183600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20240514 | 183500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20240514 | 183400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20240514 | 183300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20240514 | 183200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20240514 | 183100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20240514 | 183000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20240514 | 182900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20240514 | 182800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20240514 | 182700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20240514 | 182600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 13947 |
| 93 | 20240514 | 182500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20240514 | 182400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20240514 | 182300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20240514 | 182200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20240514 | 182100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20240514 | 182000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20240514 | 181900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20240514 | 181800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20240514 | 181700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20240514 | 181600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20240514 | 181500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20240514 | 181400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20240514 | 181300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20240514 | 181200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20240514 | 181100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20240514 | 181000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20240514 | 180900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20240514 | 180800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20240514 | 180700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20240514 | 180600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20240514 | 180500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20240514 | 180400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20240514 | 180300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20240514 | 180200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20240514 | 180100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20240514 | 180000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20240514 | 175900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20240514 | 175800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20240514 | 175700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20240514 | 175600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 13947 |
| 123 | 20240514 | 175500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20240514 | 175400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20240514 | 175300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20240514 | 175200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20240514 | 175100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20240514 | 175000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20240514 | 174900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20240514 | 174800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20240514 | 174700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20240514 | 174600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20240514 | 174500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20240514 | 174400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20240514 | 174300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20240514 | 174200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20240514 | 174100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20240514 | 174000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20240514 | 173900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20240514 | 173800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20240514 | 173700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20240514 | 173600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20240514 | 173500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20240514 | 173400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20240514 | 173300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20240514 | 173200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20240514 | 173100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20240514 | 173000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20240514 | 172900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20240514 | 172800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20240514 | 172700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20240514 | 172600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 13947 |
| 153 | 20240514 | 172500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20240514 | 172400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20240514 | 172300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20240514 | 172200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20240514 | 172100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20240514 | 172000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20240514 | 171900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20240514 | 171800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20240514 | 171700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20240514 | 171600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20240514 | 171500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20240514 | 171400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20240514 | 171300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20240514 | 171200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20240514 | 171100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20240514 | 171000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20240514 | 170900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20240514 | 170800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20240514 | 170700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20240514 | 170600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20240514 | 170500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20240514 | 170400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20240514 | 170300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20240514 | 170200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20240514 | 170100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20240514 | 170000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20240514 | 165900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20240514 | 165800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20240514 | 165700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20240514 | 165600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 13947 |
| 183 | 20240514 | 165500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20240514 | 165400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20240514 | 165300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20240514 | 165200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20240514 | 165100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20240514 | 165000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20240514 | 164900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20240514 | 164800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20240514 | 164700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20240514 | 164600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20240514 | 164500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20240514 | 164400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20240514 | 164300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20240514 | 164200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20240514 | 164100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20240514 | 164000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20240514 | 163900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20240514 | 163800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20240514 | 163700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20240514 | 163600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20240514 | 163500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20240514 | 163400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20240514 | 163300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20240514 | 163200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20240514 | 163100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20240514 | 163000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20240514 | 162900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20240514 | 162800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20240514 | 162700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20240514 | 162600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 13947 |
| 213 | 20240514 | 162500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20240514 | 162400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20240514 | 162300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20240514 | 162200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20240514 | 162100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20240514 | 162000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20240514 | 161900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20240514 | 161800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20240514 | 161700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20240514 | 161600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20240514 | 161500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20240514 | 161400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20240514 | 161300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 226 | 20240514 | 161200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 227 | 20240514 | 161100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 228 | 20240514 | 161000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 229 | 20240514 | 160900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 230 | 20240514 | 160800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 231 | 20240514 | 160700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 232 | 20240514 | 160600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 233 | 20240514 | 160500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 234 | 20240514 | 160400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 235 | 20240514 | 160300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 236 | 20240514 | 160200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 237 | 20240514 | 160100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 238 | 20240514 | 160000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 239 | 20240514 | 155900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 240 | 20240514 | 155800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 241 | 20240514 | 155700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 242 | 20240514 | 155600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 13947 |
| 243 | 20240514 | 155500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 244 | 20240514 | 155400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 245 | 20240514 | 155300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 246 | 20240514 | 155200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 247 | 20240514 | 155100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 248 | 20240514 | 155000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 249 | 20240514 | 154900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 250 | 20240514 | 154800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 251 | 20240514 | 154700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 252 | 20240514 | 154600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 253 | 20240514 | 154500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 254 | 20240514 | 154400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 255 | 20240514 | 154300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 256 | 20240514 | 154200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 257 | 20240514 | 154100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 258 | 20240514 | 154000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 259 | 20240514 | 153900 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 260 | 20240514 | 153800 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 261 | 20240514 | 153700 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 262 | 20240514 | 153600 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 263 | 20240514 | 153500 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 264 | 20240514 | 153400 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 265 | 20240514 | 153300 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 266 | 20240514 | 153200 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 267 | 20240514 | 153100 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 268 | 20240514 | 153000 | 69661395000 | 35050 | 35050 | 35050 | 35050 | 13947 |
| 269 | 20240514 | 152900 | 69172552650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 270 | 20240514 | 152800 | 69172552650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 271 | 20240514 | 152700 | 69172552650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 272 | 20240514 | 152600 | 69172552650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 273 | 20240514 | 152500 | 69172552650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 274 | 20240514 | 152400 | 69172552650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 275 | 20240514 | 152300 | 69172552650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 276 | 20240514 | 152200 | 69172552650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 277 | 20240514 | 152100 | 69172552650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 278 | 20240514 | 152000 | 69172552650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 279 | 20240514 | 151900 | 69172552650 | 35000 | 34950 | 35000 | 34950 | 4683 |
| 280 | 20240514 | 151800 | 69008721750 | 35000 | 35000 | 35000 | 34950 | 1234 |
| 281 | 20240514 | 151700 | 68965547450 | 34950 | 35000 | 35000 | 34950 | 1104 |
| 282 | 20240514 | 151600 | 68926943250 | 35000 | 34950 | 35000 | 34900 | 1639 |
| 283 | 20240514 | 151500 | 68869662850 | 34900 | 34900 | 34950 | 34850 | 2530 |
| 284 | 20240514 | 151400 | 68781359050 | 34900 | 34900 | 34900 | 34800 | 1417 |
| 285 | 20240514 | 151300 | 68731970600 | 34800 | 34950 | 34950 | 34800 | 7392 |
| 286 | 20240514 | 151200 | 68474105650 | 34900 | 34950 | 34950 | 34900 | 1285 |
| 287 | 20240514 | 151100 | 68429204450 | 34900 | 34950 | 35000 | 34900 | 1130 |
| 288 | 20240514 | 151000 | 68389694800 | 34900 | 34950 | 34950 | 34900 | 1635 |
| 289 | 20240514 | 150900 | 68332567200 | 34950 | 34950 | 34950 | 34900 | 2894 |
| 290 | 20240514 | 150800 | 68231453550 | 34900 | 34950 | 34950 | 34900 | 779 |
| 291 | 20240514 | 150700 | 68204257000 | 34900 | 35000 | 35000 | 34900 | 1160 |
| 292 | 20240514 | 150600 | 68163726500 | 35000 | 35000 | 35050 | 35000 | 3437 |
| 293 | 20240514 | 150500 | 68043423750 | 35050 | 34900 | 35050 | 34850 | 5502 |
| 294 | 20240514 | 150400 | 67851018450 | 34900 | 34950 | 34950 | 34850 | 4324 |
| 295 | 20240514 | 150300 | 67700055950 | 35000 | 35000 | 35050 | 34950 | 1975 |
| 296 | 20240514 | 150200 | 67630922050 | 34950 | 35000 | 35000 | 34950 | 996 |
| 297 | 20240514 | 150100 | 67596082850 | 35000 | 35050 | 35100 | 34950 | 4202 |
| 298 | 20240514 | 150000 | 67448940150 | 35050 | 35050 | 35100 | 35000 | 1401 |
| 299 | 20240514 | 145900 | 67399849600 | 35050 | 35000 | 35100 | 35000 | 1724 |
| 300 | 20240514 | 145800 | 67339422100 | 35000 | 35150 | 35150 | 35000 | 1478 |
| 301 | 20240514 | 145700 | 67287586050 | 35150 | 35100 | 35150 | 35050 | 2503 |
| 302 | 20240514 | 145600 | 67199779550 | 35100 | 35150 | 35150 | 35100 | 797 |
| 303 | 20240514 | 145500 | 67171792500 | 35100 | 35100 | 35150 | 35050 | 2276 |
| 304 | 20240514 | 145400 | 67091866300 | 35100 | 35050 | 35100 | 35050 | 619 |
| 305 | 20240514 | 145300 | 67070153850 | 35100 | 35100 | 35150 | 35050 | 1402 |
| 306 | 20240514 | 145200 | 67020963550 | 35100 | 35100 | 35150 | 35050 | 1861 |
| 307 | 20240514 | 145100 | 66955675850 | 35050 | 34950 | 35100 | 34950 | 5820 |
| 308 | 20240514 | 145000 | 66751926850 | 34950 | 35000 | 35050 | 34950 | 4314 |
| 309 | 20240514 | 144900 | 66600832450 | 35000 | 35150 | 35200 | 35000 | 6500 |
| 310 | 20240514 | 144800 | 66372714600 | 35200 | 35300 | 35350 | 35150 | 6742 |
| 311 | 20240514 | 144700 | 66135052300 | 35250 | 35350 | 35400 | 35250 | 11133 |
| 312 | 20240514 | 144600 | 65741695750 | 35300 | 35300 | 35400 | 35250 | 21802 |
| 313 | 20240514 | 144500 | 64971255700 | 35250 | 35300 | 35300 | 35250 | 646 |
| 314 | 20240514 | 144400 | 64948470600 | 35250 | 35250 | 35300 | 35250 | 909 |
| 315 | 20240514 | 144300 | 64916410600 | 35300 | 35300 | 35300 | 35250 | 1057 |
| 316 | 20240514 | 144200 | 64879127850 | 35250 | 35200 | 35300 | 35200 | 3841 |
| 317 | 20240514 | 144100 | 64743737350 | 35200 | 35250 | 35250 | 35150 | 5306 |
| 318 | 20240514 | 144000 | 64556833350 | 35200 | 35200 | 35250 | 35150 | 3434 |
| 319 | 20240514 | 143900 | 64435952950 | 35150 | 35150 | 35200 | 35150 | 1253 |
| 320 | 20240514 | 143800 | 64391871700 | 35150 | 35250 | 35250 | 35150 | 1124 |
| 321 | 20240514 | 143700 | 64352326650 | 35200 | 35250 | 35300 | 35200 | 2195 |
| 322 | 20240514 | 143600 | 64275006600 | 35300 | 35300 | 35300 | 35250 | 1207 |
| 323 | 20240514 | 143500 | 64232446250 | 35250 | 35300 | 35300 | 35250 | 2333 |
| 324 | 20240514 | 143400 | 64150124600 | 35300 | 35250 | 35300 | 35200 | 5243 |
| 325 | 20240514 | 143300 | 63965276600 | 35250 | 35050 | 35250 | 35000 | 22742 |
| 326 | 20240514 | 143200 | 63165192950 | 35050 | 35050 | 35100 | 35050 | 2583 |
| 327 | 20240514 | 143100 | 63074626150 | 35100 | 35050 | 35100 | 35050 | 447 |
| 328 | 20240514 | 143000 | 63058951850 | 35050 | 35100 | 35100 | 35050 | 994 |
| 329 | 20240514 | 142900 | 63024102300 | 35050 | 35150 | 35150 | 35050 | 1723 |
| 330 | 20240514 | 142800 | 62963644400 | 35150 | 35100 | 35150 | 35100 | 2654 |
| 331 | 20240514 | 142700 | 62870473450 | 35100 | 35150 | 35150 | 35100 | 1437 |
| 332 | 20240514 | 142600 | 62819981300 | 35100 | 35100 | 35150 | 35050 | 1914 |
| 333 | 20240514 | 142500 | 62752765350 | 35100 | 35100 | 35150 | 35000 | 6252 |
| 334 | 20240514 | 142400 | 62533349050 | 35100 | 35100 | 35100 | 35050 | 602 |
| 335 | 20240514 | 142300 | 62512236950 | 35050 | 35050 | 35100 | 35000 | 1488 |
| 336 | 20240514 | 142200 | 62460075600 | 35050 | 35000 | 35100 | 35000 | 5468 |
| 337 | 20240514 | 142100 | 62268430100 | 35050 | 35000 | 35050 | 35000 | 1247 |
| 338 | 20240514 | 142000 | 62224753800 | 35000 | 35050 | 35050 | 35000 | 2142 |
| 339 | 20240514 | 141900 | 62149745200 | 35000 | 35000 | 35050 | 35000 | 1195 |
| 340 | 20240514 | 141800 | 62107896850 | 35000 | 35050 | 35100 | 35000 | 2331 |
| 341 | 20240514 | 141700 | 62026204600 | 35050 | 35100 | 35100 | 35050 | 450 |
| 342 | 20240514 | 141600 | 62010425600 | 35050 | 35100 | 35100 | 35050 | 1826 |
| 343 | 20240514 | 141500 | 61946380000 | 35100 | 35100 | 35100 | 35050 | 2042 |
| 344 | 20240514 | 141400 | 61874718500 | 35100 | 35100 | 35100 | 35050 | 6597 |
| 345 | 20240514 | 141300 | 61643223950 | 35100 | 35100 | 35150 | 35100 | 339 |
| 346 | 20240514 | 141200 | 61631315300 | 35150 | 35100 | 35150 | 35100 | 953 |
| 347 | 20240514 | 141100 | 61597853400 | 35100 | 35100 | 35150 | 35100 | 1739 |
| 348 | 20240514 | 141000 | 61536789500 | 35100 | 35050 | 35150 | 35050 | 2637 |
| 349 | 20240514 | 140900 | 61444247900 | 35100 | 35100 | 35100 | 35050 | 865 |
| 350 | 20240514 | 140800 | 61413919550 | 35050 | 35100 | 35100 | 35000 | 3352 |
| 351 | 20240514 | 140700 | 61296280100 | 35100 | 34900 | 35100 | 34900 | 2159 |
| 352 | 20240514 | 140600 | 61220736550 | 34950 | 35000 | 35050 | 34950 | 894 |
| 353 | 20240514 | 140500 | 61189470450 | 35050 | 35100 | 35150 | 35000 | 4700 |
| 354 | 20240514 | 140400 | 61024442100 | 35100 | 35100 | 35200 | 35000 | 8462 |
| 355 | 20240514 | 140300 | 60727681150 | 35100 | 35200 | 35200 | 35000 | 9003 |
| 356 | 20240514 | 140200 | 60411884050 | 35200 | 34950 | 35200 | 34950 | 15121 |
| 357 | 20240514 | 140100 | 59882112000 | 35000 | 35100 | 35100 | 34950 | 813 |
| 358 | 20240514 | 140000 | 59853650100 | 35000 | 35000 | 35100 | 35000 | 3428 |
| 359 | 20240514 | 135900 | 59733450650 | 35050 | 35000 | 35100 | 34950 | 3704 |
| 360 | 20240514 | 135800 | 59603639200 | 35000 | 35050 | 35100 | 34950 | 2511 |
| 361 | 20240514 | 135700 | 59515736850 | 35100 | 35150 | 35150 | 35050 | 2775 |
| 362 | 20240514 | 135600 | 59418326950 | 35100 | 35050 | 35150 | 35000 | 8720 |
| 363 | 20240514 | 135500 | 59112457050 | 35050 | 34850 | 35050 | 34800 | 20680 |
| 364 | 20240514 | 135400 | 58389133100 | 34850 | 34800 | 34850 | 34800 | 1338 |
| 365 | 20240514 | 135300 | 58342555050 | 34800 | 34750 | 34850 | 34700 | 2429 |
| 366 | 20240514 | 135200 | 58258053450 | 34750 | 34750 | 34800 | 34700 | 903 |
| 367 | 20240514 | 135100 | 58226679750 | 34700 | 34800 | 34800 | 34700 | 1174 |
| 368 | 20240514 | 135000 | 58185859100 | 34800 | 34800 | 34800 | 34750 | 1749 |
| 369 | 20240514 | 134900 | 58125024350 | 34800 | 34700 | 34800 | 34650 | 5285 |
| 370 | 20240514 | 134800 | 57941476200 | 34700 | 34600 | 34700 | 34550 | 2565 |
| 371 | 20240514 | 134700 | 57852640950 | 34550 | 34650 | 34650 | 34550 | 1036 |
| 372 | 20240514 | 134600 | 57816805500 | 34600 | 34550 | 34600 | 34550 | 1848 |
| 373 | 20240514 | 134500 | 57752866850 | 34600 | 34550 | 34600 | 34550 | 1192 |
| 374 | 20240514 | 134400 | 57711676100 | 34500 | 34500 | 34550 | 34500 | 494 |
| 375 | 20240514 | 134300 | 57694623550 | 34550 | 34500 | 34550 | 34500 | 1157 |
| 376 | 20240514 | 134200 | 57654666750 | 34550 | 34500 | 34550 | 34500 | 1898 |
| 377 | 20240514 | 134100 | 57589181300 | 34450 | 34450 | 34500 | 34450 | 507 |
| 378 | 20240514 | 134000 | 57571707950 | 34500 | 34450 | 34550 | 34450 | 894 |
| 379 | 20240514 | 133900 | 57540890200 | 34400 | 34450 | 34450 | 34400 | 1013 |
| 380 | 20240514 | 133800 | 57506027700 | 34450 | 34450 | 34500 | 34450 | 1395 |
| 381 | 20240514 | 133700 | 57457960800 | 34450 | 34450 | 34500 | 34450 | 678 |
| 382 | 20240514 | 133600 | 57434591800 | 34400 | 34450 | 34500 | 34400 | 1048 |
| 383 | 20240514 | 133500 | 57398500250 | 34450 | 34450 | 34500 | 34450 | 614 |
| 384 | 20240514 | 133400 | 57377337500 | 34500 | 34550 | 34550 | 34450 | 873 |
| 385 | 20240514 | 133300 | 57347211900 | 34500 | 34550 | 34550 | 34500 | 388 |
| 386 | 20240514 | 133200 | 57333821400 | 34500 | 34450 | 34550 | 34450 | 988 |
| 387 | 20240514 | 133100 | 57299745100 | 34450 | 34550 | 34550 | 34450 | 1206 |
| 388 | 20240514 | 133000 | 57258128350 | 34500 | 34550 | 34600 | 34500 | 1725 |
| 389 | 20240514 | 132900 | 57198519050 | 34500 | 34500 | 34550 | 34500 | 282 |
| 390 | 20240514 | 132800 | 57188784000 | 34500 | 34500 | 34600 | 34400 | 1573 |
| 391 | 20240514 | 132700 | 57134501350 | 34400 | 34400 | 34500 | 34400 | 2138 |
| 392 | 20240514 | 132600 | 57060863700 | 34450 | 34450 | 34450 | 34400 | 681 |
| 393 | 20240514 | 132500 | 57037429450 | 34450 | 34500 | 34500 | 34400 | 2406 |
| 394 | 20240514 | 132400 | 56954637150 | 34450 | 34450 | 34500 | 34400 | 1375 |
| 395 | 20240514 | 132300 | 56907268950 | 34450 | 34500 | 34500 | 34450 | 2026 |
| 396 | 20240514 | 132200 | 56837463950 | 34500 | 34500 | 34550 | 34450 | 4472 |
| 397 | 20240514 | 132100 | 56683263350 | 34500 | 34550 | 34600 | 34500 | 2574 |
| 398 | 20240514 | 132000 | 56594305950 | 34600 | 34550 | 34600 | 34500 | 1671 |
| 399 | 20240514 | 131900 | 56536529450 | 34550 | 34550 | 34600 | 34500 | 2235 |
| 400 | 20240514 | 131800 | 56459329250 | 34500 | 34500 | 34600 | 34500 | 829 |
| 401 | 20240514 | 131700 | 56430688400 | 34500 | 34550 | 34600 | 34500 | 504 |
| 402 | 20240514 | 131600 | 56413278550 | 34500 | 34550 | 34600 | 34500 | 582 |
| 403 | 20240514 | 131500 | 56393173550 | 34550 | 34600 | 34600 | 34550 | 747 |
| 404 | 20240514 | 131400 | 56367339700 | 34550 | 34550 | 34600 | 34500 | 1711 |
| 405 | 20240514 | 131300 | 56308244300 | 34500 | 34500 | 34550 | 34500 | 1189 |
| 406 | 20240514 | 131200 | 56267211450 | 34550 | 34550 | 34550 | 34500 | 309 |
| 407 | 20240514 | 131100 | 56256542150 | 34550 | 34600 | 34600 | 34550 | 591 |
| 408 | 20240514 | 131000 | 56236107950 | 34550 | 34600 | 34600 | 34550 | 1173 |
| 409 | 20240514 | 130900 | 56195554700 | 34600 | 34500 | 34600 | 34500 | 1727 |
| 410 | 20240514 | 130800 | 56135894500 | 34550 | 34550 | 34550 | 34500 | 1046 |
| 411 | 20240514 | 130700 | 56099780800 | 34500 | 34550 | 34550 | 34500 | 771 |
| 412 | 20240514 | 130600 | 56073155750 | 34550 | 34500 | 34550 | 34500 | 1578 |
| 413 | 20240514 | 130500 | 56018698900 | 34500 | 34500 | 34600 | 34500 | 818 |
| 414 | 20240514 | 130400 | 55990448450 | 34550 | 34500 | 34550 | 34500 | 562 |
| 415 | 20240514 | 130300 | 55971040650 | 34500 | 34550 | 34600 | 34500 | 1441 |
| 416 | 20240514 | 130200 | 55921277050 | 34600 | 34600 | 34600 | 34550 | 593 |
| 417 | 20240514 | 130100 | 55900784050 | 34550 | 34550 | 34600 | 34550 | 491 |
| 418 | 20240514 | 130000 | 55883819450 | 34600 | 34600 | 34600 | 34550 | 2497 |
| 419 | 20240514 | 125900 | 55797515750 | 34600 | 34600 | 34600 | 34550 | 369 |
| 420 | 20240514 | 125800 | 55784755150 | 34550 | 34550 | 34600 | 34550 | 614 |
| 421 | 20240514 | 125700 | 55763529300 | 34550 | 34600 | 34600 | 34550 | 364 |
| 422 | 20240514 | 125600 | 55750947700 | 34600 | 34550 | 34600 | 34550 | 186 |
| 423 | 20240514 | 125500 | 55744518500 | 34600 | 34550 | 34650 | 34550 | 841 |
| 424 | 20240514 | 125400 | 55715454850 | 34600 | 34600 | 34600 | 34550 | 611 |
| 425 | 20240514 | 125300 | 55694321450 | 34600 | 34600 | 34650 | 34550 | 737 |
| 426 | 20240514 | 125200 | 55668806600 | 34600 | 34650 | 34650 | 34550 | 1222 |
| 427 | 20240514 | 125100 | 55626510900 | 34600 | 34600 | 34600 | 34550 | 796 |
| 428 | 20240514 | 125000 | 55598981350 | 34550 | 34550 | 34600 | 34550 | 1702 |
| 429 | 20240514 | 124900 | 55540154600 | 34550 | 34600 | 34600 | 34550 | 1080 |
| 430 | 20240514 | 124800 | 55502835550 | 34550 | 34600 | 34600 | 34550 | 484 |
| 431 | 20240514 | 124700 | 55486097450 | 34600 | 34650 | 34650 | 34550 | 674 |
| 432 | 20240514 | 124600 | 55462774250 | 34600 | 34600 | 34650 | 34600 | 470 |
| 433 | 20240514 | 124500 | 55446508450 | 34600 | 34600 | 34700 | 34600 | 587 |
| 434 | 20240514 | 124400 | 55426197700 | 34700 | 34700 | 34700 | 34600 | 617 |
| 435 | 20240514 | 124300 | 55404817150 | 34650 | 34650 | 34700 | 34650 | 532 |
| 436 | 20240514 | 124200 | 55386360900 | 34700 | 34750 | 34750 | 34650 | 808 |
| 437 | 20240514 | 124100 | 55358311800 | 34750 | 34700 | 34750 | 34650 | 591 |
| 438 | 20240514 | 124000 | 55337808250 | 34700 | 34650 | 34750 | 34600 | 2150 |
| 439 | 20240514 | 123900 | 55263246700 | 34700 | 34650 | 34700 | 34650 | 870 |
| 440 | 20240514 | 123800 | 55233098250 | 34650 | 34700 | 34700 | 34650 | 606 |
| 441 | 20240514 | 123700 | 55212089200 | 34700 | 34700 | 34700 | 34650 | 390 |
| 442 | 20240514 | 123600 | 55198561900 | 34650 | 34550 | 34750 | 34550 | 3544 |
| 443 | 20240514 | 123500 | 55075846500 | 34550 | 34550 | 34600 | 34550 | 401 |
| 444 | 20240514 | 123400 | 55061990900 | 34550 | 34600 | 34600 | 34550 | 686 |
| 445 | 20240514 | 123300 | 55038285850 | 34600 | 34600 | 34600 | 34550 | 478 |
| 446 | 20240514 | 123200 | 55021756200 | 34600 | 34550 | 34600 | 34550 | 301 |
| 447 | 20240514 | 123100 | 55011344800 | 34600 | 34600 | 34600 | 34550 | 3568 |
| 448 | 20240514 | 123000 | 54888060350 | 34600 | 34600 | 34650 | 34550 | 1087 |
| 449 | 20240514 | 122900 | 54850431800 | 34600 | 34650 | 34650 | 34600 | 354 |
| 450 | 20240514 | 122800 | 54838172600 | 34600 | 34650 | 34650 | 34600 | 496 |
| 451 | 20240514 | 122700 | 54820997050 | 34650 | 34650 | 34650 | 34550 | 730 |
| 452 | 20240514 | 122600 | 54795734300 | 34650 | 34600 | 34650 | 34550 | 509 |
| 453 | 20240514 | 122500 | 54778122100 | 34600 | 34600 | 34700 | 34550 | 4886 |
| 454 | 20240514 | 122400 | 54609105950 | 34600 | 34600 | 34600 | 34550 | 421 |
| 455 | 20240514 | 122300 | 54594555700 | 34600 | 34550 | 34600 | 34550 | 1537 |
| 456 | 20240514 | 122200 | 54541450450 | 34550 | 34550 | 34600 | 34450 | 2613 |
| 457 | 20240514 | 122100 | 54451188400 | 34550 | 34650 | 34650 | 34500 | 5991 |
| 458 | 20240514 | 122000 | 54244041550 | 34650 | 34600 | 34650 | 34500 | 2733 |
| 459 | 20240514 | 121900 | 54149500900 | 34600 | 34550 | 34600 | 34500 | 3537 |
| 460 | 20240514 | 121800 | 54027289950 | 34550 | 34550 | 34550 | 34500 | 451 |
| 461 | 20240514 | 121700 | 54011713950 | 34550 | 34500 | 34550 | 34450 | 721 |
| 462 | 20240514 | 121600 | 53986843150 | 34450 | 34550 | 34550 | 34450 | 753 |
| 463 | 20240514 | 121500 | 53960888300 | 34550 | 34500 | 34550 | 34450 | 2284 |
| 464 | 20240514 | 121400 | 53882091000 | 34500 | 34550 | 34550 | 34500 | 723 |
| 465 | 20240514 | 121300 | 53857139400 | 34550 | 34550 | 34600 | 34500 | 2519 |
| 466 | 20240514 | 121200 | 53770132800 | 34550 | 34600 | 34650 | 34550 | 4369 |
| 467 | 20240514 | 121100 | 53619099300 | 34650 | 34700 | 34700 | 34600 | 1394 |
| 468 | 20240514 | 121000 | 53570805000 | 34700 | 34650 | 34700 | 34650 | 1674 |
| 469 | 20240514 | 120900 | 53512752350 | 34650 | 34750 | 34800 | 34650 | 5377 |
| 470 | 20240514 | 120800 | 53325945900 | 34750 | 34800 | 34800 | 34750 | 410 |
| 471 | 20240514 | 120700 | 53311688750 | 34750 | 34800 | 34800 | 34750 | 642 |
| 472 | 20240514 | 120600 | 53289362450 | 34800 | 34800 | 34800 | 34750 | 421 |
| 473 | 20240514 | 120500 | 53274720150 | 34750 | 34800 | 34800 | 34750 | 1090 |
| 474 | 20240514 | 120400 | 53236791300 | 34800 | 34800 | 34800 | 34700 | 1310 |
| 475 | 20240514 | 120300 | 53191254500 | 34750 | 34800 | 34800 | 34750 | 714 |
| 476 | 20240514 | 120200 | 53166415050 | 34800 | 34750 | 34800 | 34700 | 974 |
| 477 | 20240514 | 120100 | 53132570250 | 34700 | 34750 | 34750 | 34600 | 4765 |
| 478 | 20240514 | 120000 | 52967308650 | 34700 | 34700 | 34800 | 34700 | 1121 |
| 479 | 20240514 | 115900 | 52928360800 | 34750 | 34700 | 34800 | 34700 | 1482 |
| 480 | 20240514 | 115800 | 52876910900 | 34700 | 34750 | 34800 | 34700 | 1296 |
| 481 | 20240514 | 115700 | 52831892950 | 34750 | 34850 | 34850 | 34700 | 1355 |
| 482 | 20240514 | 115600 | 52784748300 | 34800 | 34850 | 34900 | 34800 | 1236 |
| 483 | 20240514 | 115500 | 52741672550 | 34900 | 34950 | 34950 | 34900 | 1248 |
| 484 | 20240514 | 115400 | 52698111350 | 34950 | 34950 | 34950 | 34900 | 420 |
| 485 | 20240514 | 115300 | 52683436050 | 34950 | 34900 | 34950 | 34900 | 1019 |
| 486 | 20240514 | 115200 | 52647848600 | 34950 | 34950 | 34950 | 34900 | 1093 |
| 487 | 20240514 | 115100 | 52609654500 | 34950 | 35000 | 35000 | 34950 | 2235 |
| 488 | 20240514 | 115000 | 52531518200 | 34950 | 35000 | 35000 | 34900 | 1723 |
| 489 | 20240514 | 114900 | 52471260600 | 35000 | 35050 | 35050 | 34900 | 4486 |
| 490 | 20240514 | 114800 | 52314408450 | 35000 | 35050 | 35100 | 35000 | 1062 |
| 491 | 20240514 | 114700 | 52277195900 | 35050 | 35050 | 35150 | 35000 | 7802 |
| 492 | 20240514 | 114600 | 52003681300 | 35100 | 35150 | 35200 | 34950 | 8472 |
| 493 | 20240514 | 114500 | 51706681300 | 35150 | 35250 | 35250 | 35150 | 2902 |
| 494 | 20240514 | 114400 | 51604570550 | 35250 | 34900 | 35250 | 34900 | 38358 |
| 495 | 20240514 | 114300 | 50258752750 | 34900 | 34900 | 34950 | 34900 | 186 |
| 496 | 20240514 | 114200 | 50252261100 | 34900 | 34850 | 34950 | 34800 | 6532 |
| 497 | 20240514 | 114100 | 50024225450 | 34850 | 34950 | 34950 | 34750 | 4560 |
| 498 | 20240514 | 114000 | 49865201850 | 34950 | 34900 | 34950 | 34900 | 1042 |
| 499 | 20240514 | 113900 | 49828795350 | 34900 | 34800 | 34950 | 34800 | 2408 |
| 500 | 20240514 | 113800 | 49744794250 | 34800 | 34800 | 34850 | 34800 | 461 |
| 501 | 20240514 | 113700 | 49728747250 | 34800 | 34800 | 34800 | 34750 | 961 |
| 502 | 20240514 | 113600 | 49695313300 | 34750 | 34750 | 34850 | 34750 | 1300 |
| 503 | 20240514 | 113500 | 49650075750 | 34750 | 34900 | 34900 | 34700 | 1851 |
| 504 | 20240514 | 113400 | 49585695450 | 34900 | 34950 | 34950 | 34800 | 1887 |
| 505 | 20240514 | 113300 | 49519858800 | 34950 | 34950 | 35000 | 34900 | 3109 |
| 506 | 20240514 | 113200 | 49411206500 | 34950 | 34950 | 35000 | 34900 | 2209 |
| 507 | 20240514 | 113100 | 49334003800 | 34900 | 34800 | 34950 | 34800 | 4290 |
| 508 | 20240514 | 113000 | 49184229650 | 34900 | 34850 | 34900 | 34800 | 2020 |
| 509 | 20240514 | 112900 | 49113798050 | 34900 | 34850 | 34950 | 34850 | 2571 |
| 510 | 20240514 | 112800 | 49024082350 | 34900 | 34850 | 34900 | 34800 | 2451 |
| 511 | 20240514 | 112700 | 48938669050 | 34850 | 34900 | 34950 | 34800 | 5791 |
| 512 | 20240514 | 112600 | 48736751400 | 34900 | 34900 | 35000 | 34900 | 3749 |
| 513 | 20240514 | 112500 | 48605745650 | 34950 | 34850 | 35000 | 34800 | 12459 |
| 514 | 20240514 | 112400 | 48170577550 | 34800 | 34850 | 34850 | 34800 | 713 |
| 515 | 20240514 | 112300 | 48145741350 | 34900 | 34800 | 34900 | 34750 | 5921 |
| 516 | 20240514 | 112200 | 47939664400 | 34800 | 34700 | 34800 | 34700 | 5195 |
| 517 | 20240514 | 112100 | 47759155900 | 34700 | 34750 | 34750 | 34700 | 845 |
| 518 | 20240514 | 112000 | 47729829650 | 34750 | 34800 | 34800 | 34700 | 3869 |
| 519 | 20240514 | 111900 | 47595372550 | 34750 | 34850 | 34850 | 34750 | 2012 |
| 520 | 20240514 | 111800 | 47525347850 | 34850 | 34900 | 34900 | 34800 | 821 |
| 521 | 20240514 | 111700 | 47496742300 | 34850 | 34900 | 34900 | 34850 | 1803 |
| 522 | 20240514 | 111600 | 47433891750 | 34900 | 34950 | 34950 | 34850 | 1246 |
| 523 | 20240514 | 111500 | 47390366500 | 34950 | 34900 | 34950 | 34900 | 1725 |
| 524 | 20240514 | 111400 | 47330123750 | 34850 | 34800 | 35000 | 34800 | 11821 |
| 525 | 20240514 | 111300 | 46917730250 | 34800 | 34850 | 34900 | 34800 | 1955 |
| 526 | 20240514 | 111200 | 46849597900 | 34900 | 34850 | 34900 | 34850 | 1429 |
| 527 | 20240514 | 111100 | 46799751000 | 34900 | 34950 | 34950 | 34850 | 3091 |
| 528 | 20240514 | 111000 | 46691853950 | 34950 | 34850 | 35000 | 34850 | 2289 |
| 529 | 20240514 | 110900 | 46611871350 | 34850 | 35000 | 35000 | 34850 | 5369 |
| 530 | 20240514 | 110800 | 46424188150 | 34950 | 34950 | 34950 | 34900 | 3962 |
| 531 | 20240514 | 110700 | 46285729500 | 34950 | 34950 | 35000 | 34900 | 11651 |
| 532 | 20240514 | 110600 | 45878593600 | 34950 | 35050 | 35050 | 34950 | 3885 |
| 533 | 20240514 | 110500 | 45742552450 | 35050 | 34700 | 35100 | 34700 | 50543 |
| 534 | 20240514 | 110400 | 43975242200 | 34700 | 34850 | 34850 | 34700 | 2198 |
| 535 | 20240514 | 110300 | 43898769750 | 34850 | 34650 | 34850 | 34600 | 10286 |
| 536 | 20240514 | 110200 | 43541073400 | 34600 | 34600 | 34700 | 34600 | 4672 |
| 537 | 20240514 | 110100 | 43379315200 | 34600 | 34550 | 34650 | 34550 | 4326 |
| 538 | 20240514 | 110000 | 43229655400 | 34550 | 34400 | 34600 | 34400 | 5394 |
| 539 | 20240514 | 105900 | 43043416450 | 34450 | 34550 | 34550 | 34400 | 3832 |
| 540 | 20240514 | 105800 | 42911383150 | 34500 | 34500 | 34550 | 34500 | 1312 |
| 541 | 20240514 | 105700 | 42866066450 | 34500 | 34550 | 34550 | 34400 | 2280 |
| 542 | 20240514 | 105600 | 42787413200 | 34550 | 34450 | 34600 | 34450 | 3478 |
| 543 | 20240514 | 105500 | 42667377050 | 34450 | 34450 | 34500 | 34450 | 1324 |
| 544 | 20240514 | 105400 | 42621740600 | 34500 | 34500 | 34500 | 34450 | 1865 |
| 545 | 20240514 | 105300 | 42557416400 | 34500 | 34450 | 34500 | 34450 | 851 |
| 546 | 20240514 | 105200 | 42528080650 | 34450 | 34450 | 34500 | 34400 | 5992 |
| 547 | 20240514 | 105100 | 42321451800 | 34400 | 34500 | 34500 | 34400 | 2097 |
| 548 | 20240514 | 105000 | 42249225250 | 34450 | 34500 | 34500 | 34450 | 1017 |
| 549 | 20240514 | 104900 | 42214153200 | 34500 | 34400 | 34500 | 34350 | 5326 |
| 550 | 20240514 | 104800 | 42030913300 | 34400 | 34400 | 34400 | 34300 | 1153 |
| 551 | 20240514 | 104700 | 41991308450 | 34350 | 34300 | 34450 | 34100 | 9791 |
| 552 | 20240514 | 104600 | 41655616150 | 34250 | 34350 | 34350 | 34250 | 523 |
| 553 | 20240514 | 104500 | 41637681550 | 34350 | 34400 | 34400 | 34150 | 6930 |
| 554 | 20240514 | 104400 | 41400172150 | 34350 | 34350 | 34400 | 34300 | 2944 |
| 555 | 20240514 | 104300 | 41298995100 | 34350 | 34100 | 34350 | 34050 | 10019 |
| 556 | 20240514 | 104200 | 40956572050 | 34100 | 34050 | 34150 | 34050 | 2106 |
| 557 | 20240514 | 104100 | 40884768250 | 34100 | 34100 | 34100 | 34000 | 3271 |
| 558 | 20240514 | 104000 | 40773412100 | 34050 | 34150 | 34150 | 34050 | 3908 |
| 559 | 20240514 | 103900 | 40640141150 | 34150 | 34150 | 34150 | 34100 | 1219 |
| 560 | 20240514 | 103800 | 40598525850 | 34150 | 34200 | 34200 | 34150 | 2224 |
| 561 | 20240514 | 103700 | 40522543600 | 34200 | 34150 | 34200 | 34100 | 2892 |
| 562 | 20240514 | 103600 | 40423803150 | 34150 | 33900 | 34200 | 33900 | 12680 |
| 563 | 20240514 | 103500 | 39992657300 | 33850 | 34000 | 34000 | 33850 | 13804 |
| 564 | 20240514 | 103400 | 39523874800 | 34000 | 34050 | 34050 | 34000 | 551 |
| 565 | 20240514 | 103300 | 39505131250 | 34050 | 34050 | 34050 | 34000 | 1196 |
| 566 | 20240514 | 103200 | 39464431350 | 34000 | 34050 | 34100 | 34000 | 1696 |
| 567 | 20240514 | 103100 | 39406686300 | 34050 | 34150 | 34150 | 34050 | 4957 |
| 568 | 20240514 | 103000 | 39237855850 | 34050 | 34100 | 34150 | 34050 | 1559 |
| 569 | 20240514 | 102900 | 39184676900 | 34100 | 34150 | 34150 | 34100 | 1375 |
| 570 | 20240514 | 102800 | 39137781750 | 34150 | 34050 | 34200 | 34050 | 5025 |
| 571 | 20240514 | 102700 | 38966345300 | 34050 | 34050 | 34050 | 34000 | 1809 |
| 572 | 20240514 | 102600 | 38904792100 | 34050 | 34050 | 34100 | 34000 | 5114 |
| 573 | 20240514 | 102500 | 38730844850 | 34050 | 34150 | 34200 | 34050 | 6265 |
| 574 | 20240514 | 102400 | 38517187700 | 34150 | 34250 | 34300 | 34100 | 6680 |
| 575 | 20240514 | 102300 | 38288798950 | 34300 | 34400 | 34400 | 34300 | 3660 |
| 576 | 20240514 | 102200 | 38163146500 | 34400 | 34450 | 34500 | 34350 | 1308 |
| 577 | 20240514 | 102100 | 38118147700 | 34450 | 34450 | 34500 | 34400 | 997 |
| 578 | 20240514 | 102000 | 38083813100 | 34450 | 34450 | 34450 | 34350 | 2916 |
| 579 | 20240514 | 101900 | 37983393450 | 34400 | 34450 | 34450 | 34350 | 800 |
| 580 | 20240514 | 101800 | 37955872950 | 34450 | 34450 | 34450 | 34400 | 1079 |
| 581 | 20240514 | 101700 | 37918720700 | 34400 | 34400 | 34450 | 34400 | 828 |
| 582 | 20240514 | 101600 | 37890224200 | 34450 | 34500 | 34500 | 34350 | 1319 |
| 583 | 20240514 | 101500 | 37844844600 | 34450 | 34350 | 34450 | 34300 | 2848 |
| 584 | 20240514 | 101400 | 37746943800 | 34400 | 34400 | 34450 | 34350 | 2029 |
| 585 | 20240514 | 101300 | 37677202600 | 34450 | 34500 | 34500 | 34400 | 2338 |
| 586 | 20240514 | 101200 | 37596716150 | 34500 | 34550 | 34550 | 34450 | 1670 |
| 587 | 20240514 | 101100 | 37539104800 | 34550 | 34550 | 34550 | 34500 | 598 |
| 588 | 20240514 | 101000 | 37518450950 | 34550 | 34550 | 34600 | 34450 | 3283 |
| 589 | 20240514 | 100900 | 37405075100 | 34550 | 34550 | 34600 | 34500 | 6880 |
| 590 | 20240514 | 100800 | 37167112700 | 34600 | 34450 | 34650 | 34450 | 4025 |
| 591 | 20240514 | 100700 | 37028079800 | 34500 | 34550 | 34550 | 34450 | 1352 |
| 592 | 20240514 | 100600 | 36981430550 | 34550 | 34400 | 34550 | 34350 | 8025 |
| 593 | 20240514 | 100500 | 36704804700 | 34400 | 34400 | 34450 | 34350 | 3994 |
| 594 | 20240514 | 100400 | 36567422400 | 34400 | 34400 | 34400 | 34350 | 2860 |
| 595 | 20240514 | 100300 | 36469099800 | 34400 | 34300 | 34400 | 34300 | 410 |
| 596 | 20240514 | 100200 | 36455010700 | 34300 | 34350 | 34400 | 34200 | 7019 |
| 597 | 20240514 | 100100 | 36214368350 | 34350 | 34400 | 34450 | 34350 | 4095 |
| 598 | 20240514 | 100000 | 36073515000 | 34400 | 34400 | 34400 | 34350 | 2360 |
| 599 | 20240514 | 095900 | 35992406700 | 34400 | 34350 | 34450 | 34300 | 5180 |
| 600 | 20240514 | 095800 | 35814229200 | 34400 | 34200 | 34400 | 34200 | 4650 |
| 601 | 20240514 | 095700 | 35654719100 | 34250 | 34300 | 34300 | 34200 | 1393 |
| 602 | 20240514 | 095600 | 35607010400 | 34250 | 34400 | 34400 | 34250 | 3235 |
| 603 | 20240514 | 095500 | 35495981100 | 34400 | 34400 | 34500 | 34350 | 1923 |
| 604 | 20240514 | 095400 | 35429792250 | 34400 | 34400 | 34500 | 34250 | 12357 |
| 605 | 20240514 | 095300 | 35004722650 | 34400 | 34550 | 34600 | 34350 | 15785 |
| 606 | 20240514 | 095200 | 34460567350 | 34500 | 34300 | 34600 | 34300 | 18315 |
| 607 | 20240514 | 095100 | 33829110500 | 34350 | 33950 | 34400 | 33900 | 16928 |
| 608 | 20240514 | 095000 | 33250505050 | 33950 | 33950 | 34000 | 33850 | 13752 |
| 609 | 20240514 | 094900 | 32783650200 | 34000 | 34150 | 34200 | 33950 | 19924 |
| 610 | 20240514 | 094800 | 32104431250 | 34200 | 34200 | 34200 | 34150 | 1205 |
| 611 | 20240514 | 094700 | 32063230150 | 34200 | 34250 | 34250 | 34150 | 2572 |
| 612 | 20240514 | 094600 | 31975292850 | 34250 | 34250 | 34300 | 34200 | 2051 |
| 613 | 20240514 | 094500 | 31905058850 | 34250 | 34100 | 34250 | 34100 | 4098 |
| 614 | 20240514 | 094400 | 31765116050 | 34100 | 34050 | 34150 | 34050 | 2153 |
| 615 | 20240514 | 094300 | 31691699700 | 34100 | 34150 | 34250 | 34050 | 3618 |
| 616 | 20240514 | 094200 | 31568207550 | 34050 | 34000 | 34200 | 33950 | 11508 |
| 617 | 20240514 | 094100 | 31175136750 | 34000 | 34000 | 34050 | 33950 | 3115 |
| 618 | 20240514 | 094000 | 31069239950 | 34000 | 33900 | 34000 | 33850 | 2974 |
| 619 | 20240514 | 093900 | 30968325900 | 33900 | 33650 | 33900 | 33650 | 16224 |
| 620 | 20240514 | 093800 | 30420166000 | 33650 | 33950 | 34000 | 33600 | 14557 |
| 621 | 20240514 | 093700 | 29928879200 | 33950 | 34200 | 34200 | 33950 | 6379 |
| 622 | 20240514 | 093600 | 29711729650 | 34250 | 34150 | 34250 | 34100 | 5432 |
| 623 | 20240514 | 093500 | 29526100750 | 34150 | 34300 | 34350 | 34000 | 27270 |
| 624 | 20240514 | 093400 | 28593981350 | 34300 | 34400 | 34450 | 34300 | 5258 |
| 625 | 20240514 | 093300 | 28413457900 | 34350 | 34350 | 34450 | 34350 | 5492 |
| 626 | 20240514 | 093200 | 28224638850 | 34450 | 34450 | 34500 | 34350 | 7498 |
| 627 | 20240514 | 093100 | 27966686400 | 34450 | 34700 | 34750 | 34450 | 8686 |
| 628 | 20240514 | 093000 | 27666411200 | 34650 | 34600 | 34700 | 34550 | 4353 |
| 629 | 20240514 | 092900 | 27515677750 | 34600 | 34400 | 34650 | 34400 | 10686 |
| 630 | 20240514 | 092800 | 27147146450 | 34350 | 34450 | 34500 | 34350 | 13935 |
| 631 | 20240514 | 092700 | 26667284300 | 34500 | 34600 | 34600 | 34450 | 7667 |
| 632 | 20240514 | 092600 | 26402699300 | 34550 | 34550 | 34600 | 34500 | 10076 |
| 633 | 20240514 | 092500 | 26054628050 | 34550 | 34650 | 34700 | 34550 | 10956 |
| 634 | 20240514 | 092400 | 25675267200 | 34650 | 35000 | 35000 | 34650 | 10890 |
| 635 | 20240514 | 092300 | 25296322100 | 34950 | 34950 | 35100 | 34900 | 25004 |
| 636 | 20240514 | 092200 | 24421247000 | 35000 | 34700 | 35000 | 34650 | 25234 |
| 637 | 20240514 | 092100 | 23541902100 | 34700 | 34600 | 34750 | 34600 | 12462 |
| 638 | 20240514 | 092000 | 23109588150 | 34600 | 34850 | 34900 | 34600 | 19068 |
| 639 | 20240514 | 091900 | 22446891250 | 34850 | 34950 | 35050 | 34850 | 20441 |
| 640 | 20240514 | 091800 | 21732595150 | 34900 | 34450 | 35100 | 34350 | 68389 |
| 641 | 20240514 | 091700 | 19348979150 | 34450 | 34350 | 34850 | 34350 | 85278 |
| 642 | 20240514 | 091600 | 16397196900 | 34400 | 34150 | 34450 | 34050 | 36045 |
| 643 | 20240514 | 091500 | 15162950350 | 34200 | 34150 | 34300 | 34100 | 11069 |
| 644 | 20240514 | 091400 | 14784860500 | 34200 | 34050 | 34400 | 34050 | 36260 |
| 645 | 20240514 | 091300 | 13542995050 | 34100 | 34000 | 34100 | 33900 | 16303 |
| 646 | 20240514 | 091200 | 12988328650 | 34000 | 34150 | 34150 | 33850 | 23390 |
| 647 | 20240514 | 091100 | 12193374050 | 34150 | 34000 | 34250 | 33950 | 45224 |
| 648 | 20240514 | 091000 | 10650394400 | 34000 | 33950 | 34050 | 33900 | 16161 |
| 649 | 20240514 | 090900 | 10101396850 | 33900 | 33950 | 34000 | 33850 | 26610 |
| 650 | 20240514 | 090800 | 9197779950 | 33950 | 34100 | 34200 | 33900 | 33754 |
| 651 | 20240514 | 090700 | 8049370150 | 34100 | 33750 | 34200 | 33500 | 51946 |
| 652 | 20240514 | 090600 | 6291148250 | 33650 | 33500 | 33950 | 33500 | 44159 |
| 653 | 20240514 | 090500 | 4802254400 | 33500 | 33150 | 33600 | 33150 | 34693 |
| 654 | 20240514 | 090400 | 3645062400 | 33150 | 32850 | 33250 | 32850 | 12043 |
| 655 | 20240514 | 090300 | 3246898000 | 32850 | 33000 | 33000 | 32850 | 3450 |
| 656 | 20240514 | 090200 | 3133309550 | 33050 | 32900 | 33400 | 32750 | 29312 |
| 657 | 20240514 | 090100 | 2161328350 | 32900 | 33250 | 33300 | 32700 | 20421 |
| 658 | 20240514 | 090000 | 1486938600 | 33200 | 32750 | 33200 | 32600 | 45223 |