35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 200500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 3272 |
| 3 | 20240514 | 200400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20240514 | 200300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20240514 | 200200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20240514 | 200100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20240514 | 200000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20240514 | 195900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20240514 | 195800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20240514 | 195700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20240514 | 195600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20240514 | 195500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20240514 | 195400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20240514 | 195300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20240514 | 195200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20240514 | 195100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20240514 | 195000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20240514 | 194900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20240514 | 194800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20240514 | 194700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20240514 | 194600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20240514 | 194500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20240514 | 194400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20240514 | 194300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20240514 | 194200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20240514 | 194100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20240514 | 194000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20240514 | 193900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20240514 | 193800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20240514 | 193700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20240514 | 193600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20240514 | 193500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 3272 |
| 33 | 20240514 | 193400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20240514 | 193300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20240514 | 193200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20240514 | 193100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20240514 | 193000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20240514 | 192900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20240514 | 192800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20240514 | 192700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20240514 | 192600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20240514 | 192500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20240514 | 192400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20240514 | 192300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20240514 | 192200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20240514 | 192100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20240514 | 192000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20240514 | 191900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20240514 | 191800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20240514 | 191700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20240514 | 191600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20240514 | 191500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20240514 | 191400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20240514 | 191300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20240514 | 191200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20240514 | 191100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20240514 | 191000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20240514 | 190900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20240514 | 190800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20240514 | 190700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20240514 | 190600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20240514 | 190500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 3272 |
| 63 | 20240514 | 190400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20240514 | 190300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20240514 | 190200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20240514 | 190100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20240514 | 190000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20240514 | 185900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20240514 | 185800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20240514 | 185700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20240514 | 185600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20240514 | 185500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20240514 | 185400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20240514 | 185300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20240514 | 185200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20240514 | 185100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20240514 | 185000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20240514 | 184900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20240514 | 184800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20240514 | 184700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20240514 | 184600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20240514 | 184500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20240514 | 184400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20240514 | 184300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20240514 | 184200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20240514 | 184100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20240514 | 184000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20240514 | 183900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20240514 | 183800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20240514 | 183700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20240514 | 183600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20240514 | 183500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 3272 |
| 93 | 20240514 | 183400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20240514 | 183300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20240514 | 183200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20240514 | 183100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20240514 | 183000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20240514 | 182900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20240514 | 182800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20240514 | 182700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20240514 | 182600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20240514 | 182500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20240514 | 182400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20240514 | 182300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20240514 | 182200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20240514 | 182100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20240514 | 182000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20240514 | 181900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20240514 | 181800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20240514 | 181700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20240514 | 181600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20240514 | 181500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20240514 | 181400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20240514 | 181300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20240514 | 181200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20240514 | 181100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20240514 | 181000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20240514 | 180900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20240514 | 180800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20240514 | 180700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20240514 | 180600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20240514 | 180500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 3272 |
| 123 | 20240514 | 180400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20240514 | 180300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20240514 | 180200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20240514 | 180100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20240514 | 180000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20240514 | 175900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20240514 | 175800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20240514 | 175700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20240514 | 175600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20240514 | 175500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20240514 | 175400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20240514 | 175300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20240514 | 175200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20240514 | 175100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20240514 | 175000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20240514 | 174900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20240514 | 174800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20240514 | 174700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20240514 | 174600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20240514 | 174500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20240514 | 174400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20240514 | 174300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20240514 | 174200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20240514 | 174100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20240514 | 174000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20240514 | 173900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20240514 | 173800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20240514 | 173700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20240514 | 173600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20240514 | 173500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 3272 |
| 153 | 20240514 | 173400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20240514 | 173300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20240514 | 173200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20240514 | 173100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20240514 | 173000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20240514 | 172900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20240514 | 172800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20240514 | 172700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20240514 | 172600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20240514 | 172500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20240514 | 172400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20240514 | 172300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20240514 | 172200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20240514 | 172100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20240514 | 172000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20240514 | 171900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20240514 | 171800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20240514 | 171700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20240514 | 171600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20240514 | 171500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20240514 | 171400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20240514 | 171300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20240514 | 171200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20240514 | 171100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20240514 | 171000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20240514 | 170900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20240514 | 170800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20240514 | 170700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20240514 | 170600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20240514 | 170500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 3272 |
| 183 | 20240514 | 170400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20240514 | 170300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20240514 | 170200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20240514 | 170100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20240514 | 170000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20240514 | 165900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20240514 | 165800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20240514 | 165700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20240514 | 165600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20240514 | 165500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20240514 | 165400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20240514 | 165300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20240514 | 165200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20240514 | 165100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20240514 | 165000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20240514 | 164900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20240514 | 164800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20240514 | 164700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20240514 | 164600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20240514 | 164500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20240514 | 164400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20240514 | 164300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 205 | 20240514 | 164200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 206 | 20240514 | 164100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 207 | 20240514 | 164000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 208 | 20240514 | 163900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 209 | 20240514 | 163800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 210 | 20240514 | 163700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 211 | 20240514 | 163600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 212 | 20240514 | 163500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 3272 |
| 213 | 20240514 | 163400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 214 | 20240514 | 163300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 215 | 20240514 | 163200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 216 | 20240514 | 163100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 217 | 20240514 | 163000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 218 | 20240514 | 162900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20240514 | 162800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 220 | 20240514 | 162700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 221 | 20240514 | 162600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 222 | 20240514 | 162500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 223 | 20240514 | 162400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 224 | 20240514 | 162300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 225 | 20240514 | 162200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 226 | 20240514 | 162100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 227 | 20240514 | 162000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 228 | 20240514 | 161900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 229 | 20240514 | 161800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 230 | 20240514 | 161700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 231 | 20240514 | 161600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 232 | 20240514 | 161500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 233 | 20240514 | 161400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 234 | 20240514 | 161300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 235 | 20240514 | 161200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 236 | 20240514 | 161100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 237 | 20240514 | 161000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 238 | 20240514 | 160900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 239 | 20240514 | 160800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 240 | 20240514 | 160700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 241 | 20240514 | 160600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 242 | 20240514 | 160500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 3272 |
| 243 | 20240514 | 160400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 244 | 20240514 | 160300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 245 | 20240514 | 160200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 246 | 20240514 | 160100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 247 | 20240514 | 160000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 248 | 20240514 | 155900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 249 | 20240514 | 155800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 250 | 20240514 | 155700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 251 | 20240514 | 155600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 252 | 20240514 | 155500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 253 | 20240514 | 155400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 254 | 20240514 | 155300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 255 | 20240514 | 155200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 256 | 20240514 | 155100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 257 | 20240514 | 155000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 258 | 20240514 | 154900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 259 | 20240514 | 154800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 260 | 20240514 | 154700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 261 | 20240514 | 154600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 262 | 20240514 | 154500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 263 | 20240514 | 154400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 264 | 20240514 | 154300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 265 | 20240514 | 154200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 266 | 20240514 | 154100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 267 | 20240514 | 154000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 268 | 20240514 | 153900 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 269 | 20240514 | 153800 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 270 | 20240514 | 153700 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 271 | 20240514 | 153600 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 272 | 20240514 | 153500 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 3272 |
| 273 | 20240514 | 153400 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 274 | 20240514 | 153300 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 275 | 20240514 | 153200 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 276 | 20240514 | 153100 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 0 |
| 277 | 20240514 | 153000 | 6911438700 | 34250 | 34250 | 34250 | 34250 | 3272 |
| 278 | 20240514 | 152900 | 6799372700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 279 | 20240514 | 152800 | 6799372700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 280 | 20240514 | 152700 | 6799372700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 281 | 20240514 | 152600 | 6799372700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 282 | 20240514 | 152500 | 6799372700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 283 | 20240514 | 152400 | 6799372700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 284 | 20240514 | 152300 | 6799372700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 285 | 20240514 | 152200 | 6799372700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 286 | 20240514 | 152100 | 6799372700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 287 | 20240514 | 152000 | 6799372700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 288 | 20240514 | 151900 | 6799372700 | 34200 | 34300 | 34300 | 34200 | 1535 |
| 289 | 20240514 | 151800 | 6746780100 | 34250 | 34350 | 34350 | 34250 | 1061 |
| 290 | 20240514 | 151700 | 6710379800 | 34350 | 34300 | 34350 | 34300 | 507 |
| 291 | 20240514 | 151600 | 6692976850 | 34350 | 34350 | 34350 | 34350 | 245 |
| 292 | 20240514 | 151500 | 6684561100 | 34350 | 34350 | 34400 | 34350 | 190 |
| 293 | 20240514 | 151400 | 6678033500 | 34350 | 34350 | 34350 | 34350 | 99 |
| 294 | 20240514 | 151300 | 6674632850 | 34400 | 34350 | 34400 | 34350 | 127 |
| 295 | 20240514 | 151200 | 6670264700 | 34400 | 34300 | 34400 | 34300 | 161 |
| 296 | 20240514 | 151100 | 6664733850 | 34350 | 34350 | 34400 | 34350 | 176 |
| 297 | 20240514 | 151000 | 6658684450 | 34350 | 34400 | 34400 | 34350 | 188 |
| 298 | 20240514 | 150900 | 6652222850 | 34400 | 34350 | 34400 | 34350 | 230 |
| 299 | 20240514 | 150800 | 6644320200 | 34400 | 34350 | 34400 | 34350 | 216 |
| 300 | 20240514 | 150700 | 6636898450 | 34400 | 34450 | 34450 | 34400 | 395 |
| 301 | 20240514 | 150600 | 6623308400 | 34450 | 34450 | 34450 | 34400 | 158 |
| 302 | 20240514 | 150500 | 6617868550 | 34400 | 34450 | 34450 | 34400 | 264 |
| 303 | 20240514 | 150400 | 6608776550 | 34450 | 34450 | 34450 | 34400 | 62 |
| 304 | 20240514 | 150300 | 6606640800 | 34450 | 34500 | 34500 | 34450 | 64 |
| 305 | 20240514 | 150200 | 6604435550 | 34500 | 34500 | 34500 | 34400 | 285 |
| 306 | 20240514 | 150100 | 6594605200 | 34500 | 34400 | 34500 | 34400 | 995 |
| 307 | 20240514 | 150000 | 6560310300 | 34400 | 34300 | 34400 | 34300 | 506 |
| 308 | 20240514 | 145900 | 6542942850 | 34250 | 34200 | 34250 | 34200 | 151 |
| 309 | 20240514 | 145800 | 6537774900 | 34200 | 34250 | 34250 | 34200 | 32 |
| 310 | 20240514 | 145700 | 6536679300 | 34250 | 34300 | 34300 | 34200 | 94 |
| 311 | 20240514 | 145600 | 6533460450 | 34300 | 34300 | 34300 | 34250 | 570 |
| 312 | 20240514 | 145500 | 6513937500 | 34300 | 34250 | 34300 | 34250 | 170 |
| 313 | 20240514 | 145400 | 6508110200 | 34250 | 34300 | 34300 | 34250 | 562 |
| 314 | 20240514 | 145300 | 6488838650 | 34300 | 34300 | 34350 | 34300 | 114 |
| 315 | 20240514 | 145200 | 6484928400 | 34300 | 34350 | 34350 | 34300 | 74 |
| 316 | 20240514 | 145100 | 6482389500 | 34350 | 34350 | 34350 | 34350 | 352 |
| 317 | 20240514 | 145000 | 6470298300 | 34350 | 34400 | 34400 | 34350 | 2247 |
| 318 | 20240514 | 144900 | 6393002400 | 34400 | 34450 | 34450 | 34400 | 3024 |
| 319 | 20240514 | 144800 | 6288829650 | 34450 | 34450 | 34500 | 34450 | 331 |
| 320 | 20240514 | 144700 | 6277423950 | 34450 | 34450 | 34500 | 34450 | 134 |
| 321 | 20240514 | 144600 | 6272807450 | 34450 | 34450 | 34500 | 34450 | 165 |
| 322 | 20240514 | 144500 | 6267118100 | 34450 | 34450 | 34450 | 34450 | 119 |
| 323 | 20240514 | 144400 | 6263018550 | 34450 | 34450 | 34450 | 34450 | 109 |
| 324 | 20240514 | 144300 | 6259263500 | 34450 | 34450 | 34450 | 34450 | 103 |
| 325 | 20240514 | 144200 | 6255715150 | 34450 | 34450 | 34450 | 34450 | 105 |
| 326 | 20240514 | 144100 | 6252097900 | 34500 | 34500 | 34550 | 34450 | 1094 |
| 327 | 20240514 | 144000 | 6214359200 | 34500 | 34500 | 34550 | 34500 | 525 |
| 328 | 20240514 | 143900 | 6196246500 | 34500 | 34500 | 34550 | 34500 | 294 |
| 329 | 20240514 | 143800 | 6186101700 | 34500 | 34450 | 34500 | 34450 | 441 |
| 330 | 20240514 | 143700 | 6170887650 | 34450 | 34450 | 34500 | 34450 | 117 |
| 331 | 20240514 | 143600 | 6166855000 | 34450 | 34450 | 34500 | 34450 | 94 |
| 332 | 20240514 | 143500 | 6163616100 | 34450 | 34450 | 34500 | 34450 | 160 |
| 333 | 20240514 | 143400 | 6158101200 | 34450 | 34450 | 34500 | 34450 | 192 |
| 334 | 20240514 | 143300 | 6151484300 | 34450 | 34450 | 34450 | 34450 | 121 |
| 335 | 20240514 | 143200 | 6147315850 | 34450 | 34400 | 34500 | 34400 | 1000 |
| 336 | 20240514 | 143100 | 6112861900 | 34400 | 34400 | 34450 | 34350 | 517 |
| 337 | 20240514 | 143000 | 6095077950 | 34350 | 34350 | 34350 | 34350 | 50 |
| 338 | 20240514 | 142900 | 6093360450 | 34350 | 34300 | 34400 | 34300 | 388 |
| 339 | 20240514 | 142800 | 6080018900 | 34300 | 34200 | 34300 | 34200 | 126 |
| 340 | 20240514 | 142700 | 6075704100 | 34200 | 34250 | 34250 | 34200 | 359 |
| 341 | 20240514 | 142600 | 6063415250 | 34200 | 34200 | 34200 | 34200 | 73 |
| 342 | 20240514 | 142500 | 6060918650 | 34200 | 34200 | 34200 | 34200 | 75 |
| 343 | 20240514 | 142400 | 6058353650 | 34200 | 34200 | 34200 | 34200 | 208 |
| 344 | 20240514 | 142300 | 6051240050 | 34200 | 34250 | 34250 | 34200 | 128 |
| 345 | 20240514 | 142200 | 6046858200 | 34250 | 34250 | 34250 | 34250 | 38 |
| 346 | 20240514 | 142100 | 6045556700 | 34200 | 34150 | 34200 | 34150 | 4 |
| 347 | 20240514 | 142000 | 6045420050 | 34150 | 34250 | 34250 | 34150 | 261 |
| 348 | 20240514 | 141900 | 6036499650 | 34350 | 34350 | 34350 | 34300 | 277 |
| 349 | 20240514 | 141800 | 6026984750 | 34350 | 34250 | 34350 | 34250 | 74 |
| 350 | 20240514 | 141700 | 6024446800 | 34200 | 34200 | 34200 | 34150 | 500 |
| 351 | 20240514 | 141600 | 6007363300 | 34200 | 34200 | 34200 | 34200 | 559 |
| 352 | 20240514 | 141500 | 5988245500 | 34150 | 34150 | 34150 | 34100 | 2656 |
| 353 | 20240514 | 141400 | 5897611700 | 34150 | 34200 | 34200 | 34150 | 720 |
| 354 | 20240514 | 141300 | 5873015350 | 34150 | 34150 | 34200 | 34150 | 1328 |
| 355 | 20240514 | 141200 | 5827663850 | 34200 | 34200 | 34200 | 34150 | 680 |
| 356 | 20240514 | 141100 | 5804438850 | 34150 | 34200 | 34200 | 34150 | 263 |
| 357 | 20240514 | 141000 | 5795456400 | 34150 | 34150 | 34150 | 34100 | 158 |
| 358 | 20240514 | 140900 | 5790062750 | 34150 | 34150 | 34200 | 34150 | 893 |
| 359 | 20240514 | 140800 | 5759566450 | 34150 | 34150 | 34150 | 34100 | 828 |
| 360 | 20240514 | 140700 | 5731300000 | 34150 | 34250 | 34250 | 34150 | 1594 |
| 361 | 20240514 | 140600 | 5676857300 | 34150 | 34200 | 34200 | 34150 | 1191 |
| 362 | 20240514 | 140500 | 5636143000 | 34200 | 34300 | 34300 | 34200 | 590 |
| 363 | 20240514 | 140400 | 5615961400 | 34250 | 34250 | 34250 | 34250 | 447 |
| 364 | 20240514 | 140300 | 5600651650 | 34250 | 34300 | 34300 | 34250 | 107 |
| 365 | 20240514 | 140200 | 5596986550 | 34300 | 34250 | 34300 | 34250 | 41 |
| 366 | 20240514 | 140100 | 5595581800 | 34350 | 34350 | 34350 | 34300 | 4 |
| 367 | 20240514 | 140000 | 5595444450 | 34300 | 34250 | 34300 | 34200 | 1204 |
| 368 | 20240514 | 135900 | 5554191450 | 34250 | 34300 | 34300 | 34250 | 48 |
| 369 | 20240514 | 135800 | 5552546550 | 34250 | 34300 | 34300 | 34250 | 325 |
| 370 | 20240514 | 135700 | 5541414900 | 34300 | 34300 | 34300 | 34300 | 18 |
| 371 | 20240514 | 135600 | 5540797500 | 34300 | 34250 | 34300 | 34250 | 796 |
| 372 | 20240514 | 135500 | 5513496950 | 34250 | 34250 | 34300 | 34250 | 166 |
| 373 | 20240514 | 135400 | 5507811350 | 34250 | 34250 | 34250 | 34250 | 15 |
| 374 | 20240514 | 135300 | 5507297600 | 34300 | 34300 | 34300 | 34250 | 65 |
| 375 | 20240514 | 135200 | 5505069650 | 34300 | 34250 | 34350 | 34250 | 138 |
| 376 | 20240514 | 135100 | 5500338350 | 34250 | 34200 | 34250 | 34200 | 112 |
| 377 | 20240514 | 135000 | 5496504400 | 34200 | 34250 | 34250 | 34200 | 76 |
| 378 | 20240514 | 134900 | 5493904350 | 34250 | 34250 | 34250 | 34200 | 648 |
| 379 | 20240514 | 134800 | 5471735000 | 34250 | 34250 | 34250 | 34200 | 80 |
| 380 | 20240514 | 134700 | 5468995750 | 34250 | 34250 | 34250 | 34200 | 273 |
| 381 | 20240514 | 134600 | 5459647050 | 34250 | 34150 | 34250 | 34150 | 1283 |
| 382 | 20240514 | 134500 | 5415796450 | 34150 | 34200 | 34200 | 34150 | 1466 |
| 383 | 20240514 | 134400 | 5365684250 | 34250 | 34250 | 34250 | 34200 | 86 |
| 384 | 20240514 | 134300 | 5362740900 | 34200 | 34200 | 34200 | 34200 | 268 |
| 385 | 20240514 | 134200 | 5353575300 | 34200 | 34250 | 34250 | 34200 | 433 |
| 386 | 20240514 | 134100 | 5338765450 | 34200 | 34200 | 34200 | 34200 | 180 |
| 387 | 20240514 | 134000 | 5332609450 | 34200 | 34300 | 34300 | 34200 | 380 |
| 388 | 20240514 | 133900 | 5319585750 | 34300 | 34300 | 34300 | 34250 | 57 |
| 389 | 20240514 | 133800 | 5317632050 | 34300 | 34300 | 34300 | 34300 | 132 |
| 390 | 20240514 | 133700 | 5313104450 | 34300 | 34300 | 34300 | 34300 | 14 |
| 391 | 20240514 | 133600 | 5312624250 | 34300 | 34400 | 34550 | 34250 | 1524 |
| 392 | 20240514 | 133500 | 5260262350 | 34600 | 34200 | 34600 | 34100 | 5294 |
| 393 | 20240514 | 133400 | 5078587300 | 34200 | 34250 | 34250 | 34200 | 267 |
| 394 | 20240514 | 133300 | 5069443550 | 34250 | 34250 | 34300 | 34250 | 67 |
| 395 | 20240514 | 133200 | 5067148750 | 34250 | 34250 | 34250 | 34250 | 190 |
| 396 | 20240514 | 133100 | 5060641250 | 34250 | 34250 | 34250 | 34200 | 315 |
| 397 | 20240514 | 133000 | 5049857650 | 34250 | 34250 | 34250 | 34200 | 168 |
| 398 | 20240514 | 132900 | 5044104400 | 34250 | 34200 | 34250 | 34200 | 170 |
| 399 | 20240514 | 132800 | 5038289050 | 34200 | 34200 | 34200 | 34200 | 328 |
| 400 | 20240514 | 132700 | 5027071450 | 34200 | 34200 | 34200 | 34150 | 1957 |
| 401 | 20240514 | 132600 | 4960188800 | 34200 | 34250 | 34300 | 34200 | 610 |
| 402 | 20240514 | 132500 | 4939325050 | 34200 | 34200 | 34200 | 34150 | 818 |
| 403 | 20240514 | 132400 | 4911377450 | 34200 | 34300 | 34350 | 34100 | 4331 |
| 404 | 20240514 | 132300 | 4763243500 | 34300 | 34350 | 34350 | 34300 | 4877 |
| 405 | 20240514 | 132200 | 4595960800 | 34350 | 34350 | 34400 | 34350 | 98 |
| 406 | 20240514 | 132100 | 4592593400 | 34400 | 34350 | 34400 | 34350 | 359 |
| 407 | 20240514 | 132000 | 4580261250 | 34350 | 34350 | 34400 | 34350 | 122 |
| 408 | 20240514 | 131900 | 4576070400 | 34350 | 34350 | 34350 | 34350 | 100 |
| 409 | 20240514 | 131800 | 4572635400 | 34350 | 34300 | 34350 | 34300 | 359 |
| 410 | 20240514 | 131700 | 4560303950 | 34350 | 34350 | 34350 | 34350 | 211 |
| 411 | 20240514 | 131600 | 4553056100 | 34350 | 34350 | 34400 | 34350 | 644 |
| 412 | 20240514 | 131500 | 4530934650 | 34350 | 34350 | 34400 | 34350 | 246 |
| 413 | 20240514 | 131400 | 4522484500 | 34350 | 34400 | 34400 | 34350 | 560 |
| 414 | 20240514 | 131300 | 4503247500 | 34350 | 34400 | 34400 | 34350 | 101 |
| 415 | 20240514 | 131200 | 4499778100 | 34400 | 34400 | 34400 | 34350 | 37 |
| 416 | 20240514 | 131100 | 4498505900 | 34400 | 34350 | 34400 | 34350 | 235 |
| 417 | 20240514 | 131000 | 4490431100 | 34350 | 34350 | 34400 | 34350 | 1115 |
| 418 | 20240514 | 130900 | 4452130600 | 34350 | 34350 | 34400 | 34350 | 184 |
| 419 | 20240514 | 130800 | 4445808800 | 34350 | 34350 | 34400 | 34300 | 3668 |
| 420 | 20240514 | 130700 | 4319908300 | 34400 | 34400 | 34400 | 34350 | 261 |
| 421 | 20240514 | 130600 | 4310942700 | 34350 | 34400 | 34400 | 34350 | 55 |
| 422 | 20240514 | 130500 | 4309051250 | 34400 | 34400 | 34400 | 34350 | 439 |
| 423 | 20240514 | 130400 | 4293951150 | 34400 | 34450 | 34450 | 34400 | 1591 |
| 424 | 20240514 | 130300 | 4239219250 | 34400 | 34400 | 34450 | 34400 | 34 |
| 425 | 20240514 | 130200 | 4238049000 | 34400 | 34450 | 34450 | 34400 | 103 |
| 426 | 20240514 | 130100 | 4234505500 | 34450 | 34450 | 34450 | 34400 | 316 |
| 427 | 20240514 | 130000 | 4223620550 | 34450 | 34450 | 34450 | 34450 | 59 |
| 428 | 20240514 | 125900 | 4221588000 | 34400 | 34400 | 34450 | 34400 | 1287 |
| 429 | 20240514 | 125800 | 4177314200 | 34400 | 34450 | 34450 | 34400 | 159 |
| 430 | 20240514 | 125700 | 4171842350 | 34450 | 34450 | 34450 | 34400 | 37 |
| 431 | 20240514 | 125600 | 4170569450 | 34450 | 34450 | 34450 | 34400 | 556 |
| 432 | 20240514 | 125500 | 4151421000 | 34450 | 34450 | 34500 | 34450 | 242 |
| 433 | 20240514 | 125400 | 4143083750 | 34500 | 34450 | 34500 | 34450 | 410 |
| 434 | 20240514 | 125300 | 4128958800 | 34450 | 34500 | 34500 | 34450 | 172 |
| 435 | 20240514 | 125200 | 4123031350 | 34550 | 34450 | 34550 | 34450 | 400 |
| 436 | 20240514 | 125100 | 4109244850 | 34450 | 34450 | 34450 | 34450 | 134 |
| 437 | 20240514 | 125000 | 4104628550 | 34450 | 34500 | 34500 | 34450 | 127 |
| 438 | 20240514 | 124900 | 4100253050 | 34450 | 34450 | 34500 | 34450 | 478 |
| 439 | 20240514 | 124800 | 4083785600 | 34450 | 34500 | 34500 | 34450 | 187 |
| 440 | 20240514 | 124700 | 4077336700 | 34450 | 34450 | 34500 | 34450 | 692 |
| 441 | 20240514 | 124600 | 4053491150 | 34450 | 34500 | 34500 | 34450 | 472 |
| 442 | 20240514 | 124500 | 4037230450 | 34500 | 34500 | 34500 | 34450 | 135 |
| 443 | 20240514 | 124400 | 4032573450 | 34450 | 34500 | 34550 | 34450 | 181 |
| 444 | 20240514 | 124300 | 4026330450 | 34500 | 34550 | 34550 | 34500 | 594 |
| 445 | 20240514 | 124200 | 4005825550 | 34550 | 34500 | 34550 | 34450 | 309 |
| 446 | 20240514 | 124100 | 3995157200 | 34450 | 34550 | 34550 | 34450 | 2141 |
| 447 | 20240514 | 124000 | 3921293600 | 34550 | 34500 | 34550 | 34500 | 101 |
| 448 | 20240514 | 123900 | 3917804550 | 34550 | 34500 | 34550 | 34500 | 265 |
| 449 | 20240514 | 123800 | 3908657400 | 34500 | 34550 | 34550 | 34500 | 513 |
| 450 | 20240514 | 123700 | 3890934800 | 34550 | 34600 | 34600 | 34550 | 206 |
| 451 | 20240514 | 123600 | 3883809450 | 34600 | 34500 | 34600 | 34500 | 380 |
| 452 | 20240514 | 123500 | 3870680500 | 34500 | 34500 | 34550 | 34500 | 120 |
| 453 | 20240514 | 123400 | 3866540300 | 34500 | 34500 | 34550 | 34500 | 19 |
| 454 | 20240514 | 123300 | 3865884500 | 34500 | 34500 | 34500 | 34500 | 45 |
| 455 | 20240514 | 123200 | 3864332000 | 34500 | 34500 | 34550 | 34500 | 110 |
| 456 | 20240514 | 123100 | 3860534500 | 34500 | 34500 | 34550 | 34500 | 159 |
| 457 | 20240514 | 123000 | 3855048650 | 34500 | 34500 | 34550 | 34500 | 67 |
| 458 | 20240514 | 122900 | 3852736750 | 34500 | 34500 | 34500 | 34500 | 52 |
| 459 | 20240514 | 122800 | 3850942750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 460 | 20240514 | 122700 | 3850942750 | 34500 | 34500 | 34550 | 34500 | 108 |
| 461 | 20240514 | 122600 | 3847216600 | 34550 | 34500 | 34550 | 34500 | 150 |
| 462 | 20240514 | 122500 | 3842039100 | 34500 | 34550 | 34550 | 34500 | 81 |
| 463 | 20240514 | 122400 | 3839242700 | 34550 | 34500 | 34550 | 34500 | 144 |
| 464 | 20240514 | 122300 | 3834269050 | 34500 | 34550 | 34550 | 34500 | 773 |
| 465 | 20240514 | 122200 | 3807600500 | 34550 | 34550 | 34550 | 34550 | 96 |
| 466 | 20240514 | 122100 | 3804283700 | 34550 | 34550 | 34550 | 34550 | 267 |
| 467 | 20240514 | 122000 | 3795058850 | 34600 | 34550 | 34600 | 34550 | 11 |
| 468 | 20240514 | 121900 | 3794678750 | 34550 | 34550 | 34550 | 34550 | 272 |
| 469 | 20240514 | 121800 | 3785281150 | 34550 | 34550 | 34550 | 34550 | 321 |
| 470 | 20240514 | 121700 | 3774190600 | 34550 | 34550 | 34600 | 34550 | 93 |
| 471 | 20240514 | 121600 | 3770975850 | 34550 | 34550 | 34550 | 34550 | 133 |
| 472 | 20240514 | 121500 | 3766380700 | 34550 | 34550 | 34550 | 34500 | 161 |
| 473 | 20240514 | 121400 | 3760820350 | 34550 | 34500 | 34550 | 34500 | 87 |
| 474 | 20240514 | 121300 | 3757817250 | 34500 | 34550 | 34550 | 34500 | 74 |
| 475 | 20240514 | 121200 | 3755261200 | 34550 | 34550 | 34550 | 34500 | 82 |
| 476 | 20240514 | 121100 | 3752429650 | 34550 | 34550 | 34550 | 34500 | 159 |
| 477 | 20240514 | 121000 | 3746937500 | 34500 | 34550 | 34550 | 34500 | 547 |
| 478 | 20240514 | 120900 | 3728062600 | 34550 | 34600 | 34600 | 34550 | 274 |
| 479 | 20240514 | 120800 | 3718594400 | 34550 | 34550 | 34550 | 34550 | 59 |
| 480 | 20240514 | 120700 | 3716555950 | 34550 | 34550 | 34550 | 34550 | 15 |
| 481 | 20240514 | 120600 | 3716037700 | 34550 | 34600 | 34600 | 34550 | 208 |
| 482 | 20240514 | 120500 | 3708851150 | 34600 | 34600 | 34600 | 34550 | 31 |
| 483 | 20240514 | 120400 | 3707779300 | 34550 | 34600 | 34600 | 34550 | 30 |
| 484 | 20240514 | 120300 | 3706742300 | 34550 | 34550 | 34550 | 34500 | 257 |
| 485 | 20240514 | 120200 | 3697871500 | 34550 | 34550 | 34550 | 34550 | 213 |
| 486 | 20240514 | 120100 | 3690512350 | 34550 | 34550 | 34550 | 34550 | 917 |
| 487 | 20240514 | 120000 | 3658830000 | 34550 | 34550 | 34550 | 34550 | 33 |
| 488 | 20240514 | 115900 | 3657689850 | 34550 | 34500 | 34600 | 34500 | 140 |
| 489 | 20240514 | 115800 | 3652856900 | 34500 | 34600 | 34600 | 34500 | 1498 |
| 490 | 20240514 | 115700 | 3601100700 | 34600 | 34600 | 34600 | 34550 | 235 |
| 491 | 20240514 | 115600 | 3592971200 | 34600 | 34550 | 34650 | 34550 | 142 |
| 492 | 20240514 | 115500 | 3588058700 | 34600 | 34550 | 34600 | 34550 | 259 |
| 493 | 20240514 | 115400 | 3579100300 | 34600 | 34600 | 34600 | 34550 | 1541 |
| 494 | 20240514 | 115300 | 3525827250 | 34600 | 34600 | 34650 | 34600 | 44 |
| 495 | 20240514 | 115200 | 3524304100 | 34600 | 34650 | 34650 | 34600 | 80 |
| 496 | 20240514 | 115100 | 3521536050 | 34600 | 34600 | 34600 | 34600 | 543 |
| 497 | 20240514 | 115000 | 3502748250 | 34600 | 34650 | 34650 | 34600 | 100 |
| 498 | 20240514 | 114900 | 3499288050 | 34650 | 34650 | 34650 | 34600 | 35 |
| 499 | 20240514 | 114800 | 3498075350 | 34650 | 34600 | 34650 | 34600 | 107 |
| 500 | 20240514 | 114700 | 3494372800 | 34600 | 34600 | 34650 | 34550 | 1379 |
| 501 | 20240514 | 114600 | 3446671450 | 34600 | 34650 | 34650 | 34600 | 78 |
| 502 | 20240514 | 114500 | 3443971550 | 34600 | 34600 | 34650 | 34600 | 173 |
| 503 | 20240514 | 114400 | 3437985700 | 34650 | 34650 | 34650 | 34600 | 27 |
| 504 | 20240514 | 114300 | 3437050400 | 34650 | 34700 | 34700 | 34650 | 54 |
| 505 | 20240514 | 114200 | 3435179250 | 34650 | 34600 | 34700 | 34600 | 966 |
| 506 | 20240514 | 114100 | 3401747300 | 34650 | 34600 | 34650 | 34600 | 64 |
| 507 | 20240514 | 114000 | 3399532000 | 34600 | 34600 | 34650 | 34600 | 213 |
| 508 | 20240514 | 113900 | 3392161500 | 34600 | 34600 | 34600 | 34600 | 60 |
| 509 | 20240514 | 113800 | 3390085500 | 34600 | 34600 | 34600 | 34600 | 67 |
| 510 | 20240514 | 113700 | 3387767300 | 34600 | 34650 | 34700 | 34600 | 232 |
| 511 | 20240514 | 113600 | 3379729950 | 34650 | 34650 | 34700 | 34650 | 65 |
| 512 | 20240514 | 113500 | 3377477450 | 34700 | 34650 | 34700 | 34650 | 166 |
| 513 | 20240514 | 113400 | 3371721600 | 34650 | 34650 | 34650 | 34650 | 147 |
| 514 | 20240514 | 113300 | 3366628050 | 34650 | 34700 | 34700 | 34650 | 135 |
| 515 | 20240514 | 113200 | 3361944000 | 34700 | 34700 | 34750 | 34700 | 163 |
| 516 | 20240514 | 113100 | 3356287850 | 34700 | 34750 | 34750 | 34700 | 161 |
| 517 | 20240514 | 113000 | 3350699250 | 34750 | 34800 | 34800 | 34750 | 161 |
| 518 | 20240514 | 112900 | 3345102400 | 34800 | 34750 | 34800 | 34750 | 57 |
| 519 | 20240514 | 112800 | 3343121400 | 34750 | 34750 | 34750 | 34750 | 125 |
| 520 | 20240514 | 112700 | 3338777650 | 34750 | 34750 | 34750 | 34750 | 115 |
| 521 | 20240514 | 112600 | 3334781400 | 34750 | 34750 | 34800 | 34750 | 109 |
| 522 | 20240514 | 112500 | 3330993600 | 34750 | 34800 | 34800 | 34750 | 103 |
| 523 | 20240514 | 112400 | 3327412350 | 34750 | 34750 | 34800 | 34750 | 97 |
| 524 | 20240514 | 112300 | 3324041500 | 34800 | 34800 | 34850 | 34750 | 122 |
| 525 | 20240514 | 112200 | 3319796150 | 34800 | 34750 | 34850 | 34750 | 312 |
| 526 | 20240514 | 112100 | 3308937450 | 34750 | 34700 | 34750 | 34700 | 149 |
| 527 | 20240514 | 112000 | 3303765150 | 34700 | 34700 | 34750 | 34700 | 129 |
| 528 | 20240514 | 111900 | 3299286250 | 34700 | 34700 | 34700 | 34700 | 38 |
| 529 | 20240514 | 111800 | 3297967650 | 34700 | 34750 | 34950 | 34700 | 779 |
| 530 | 20240514 | 111700 | 3270834550 | 34750 | 34700 | 34800 | 34700 | 139 |
| 531 | 20240514 | 111600 | 3266007150 | 34700 | 34700 | 34700 | 34700 | 81 |
| 532 | 20240514 | 111500 | 3263196450 | 34700 | 34700 | 34750 | 34700 | 149 |
| 533 | 20240514 | 111400 | 3258025900 | 34700 | 34700 | 34700 | 34650 | 631 |
| 534 | 20240514 | 111300 | 3236130400 | 34700 | 34650 | 34700 | 34650 | 163 |
| 535 | 20240514 | 111200 | 3230482350 | 34650 | 34650 | 34700 | 34600 | 485 |
| 536 | 20240514 | 111100 | 3213667300 | 34650 | 34650 | 34700 | 34650 | 247 |
| 537 | 20240514 | 111000 | 3205108150 | 34650 | 34650 | 34700 | 34650 | 272 |
| 538 | 20240514 | 110900 | 3195683050 | 34650 | 34600 | 34650 | 34600 | 125 |
| 539 | 20240514 | 110800 | 3191357550 | 34600 | 34600 | 34650 | 34600 | 56 |
| 540 | 20240514 | 110700 | 3189419400 | 34600 | 34600 | 34600 | 34600 | 115 |
| 541 | 20240514 | 110600 | 3185440400 | 34600 | 34600 | 34600 | 34600 | 153 |
| 542 | 20240514 | 110500 | 3180146600 | 34600 | 34550 | 34600 | 34550 | 614 |
| 543 | 20240514 | 110400 | 3158905350 | 34550 | 34550 | 34600 | 34550 | 198 |
| 544 | 20240514 | 110300 | 3152056050 | 34600 | 34600 | 34600 | 34550 | 158 |
| 545 | 20240514 | 110200 | 3146590750 | 34600 | 34600 | 34650 | 34500 | 3745 |
| 546 | 20240514 | 110100 | 3017297600 | 34600 | 34600 | 34650 | 34600 | 299 |
| 547 | 20240514 | 110000 | 3006952150 | 34600 | 34600 | 34650 | 34600 | 263 |
| 548 | 20240514 | 105900 | 2997852300 | 34600 | 34650 | 34650 | 34600 | 47 |
| 549 | 20240514 | 105800 | 2996226050 | 34650 | 34600 | 34650 | 34600 | 259 |
| 550 | 20240514 | 105700 | 2987254550 | 34600 | 34600 | 34650 | 34600 | 66 |
| 551 | 20240514 | 105600 | 2984970850 | 34600 | 34600 | 34600 | 34600 | 90 |
| 552 | 20240514 | 105500 | 2981856850 | 34600 | 34600 | 34650 | 34600 | 1536 |
| 553 | 20240514 | 105400 | 2928711150 | 34600 | 34650 | 34650 | 34600 | 58 |
| 554 | 20240514 | 105300 | 2926702050 | 34650 | 34700 | 34750 | 34650 | 940 |
| 555 | 20240514 | 105200 | 2894106600 | 34700 | 34750 | 34750 | 34700 | 137 |
| 556 | 20240514 | 105100 | 2889351950 | 34700 | 34700 | 34750 | 34700 | 186 |
| 557 | 20240514 | 105000 | 2882895150 | 34700 | 34700 | 34700 | 34700 | 131 |
| 558 | 20240514 | 104900 | 2878349450 | 34750 | 34700 | 34750 | 34700 | 97 |
| 559 | 20240514 | 104800 | 2874982100 | 34700 | 34700 | 34750 | 34700 | 53 |
| 560 | 20240514 | 104700 | 2873142700 | 34700 | 34700 | 34750 | 34700 | 86 |
| 561 | 20240514 | 104600 | 2870157450 | 34750 | 34700 | 34750 | 34700 | 606 |
| 562 | 20240514 | 104500 | 2849113850 | 34700 | 34700 | 34750 | 34700 | 161 |
| 563 | 20240514 | 104400 | 2843526650 | 34750 | 34750 | 34750 | 34750 | 91 |
| 564 | 20240514 | 104300 | 2840364400 | 34700 | 34650 | 34700 | 34650 | 195 |
| 565 | 20240514 | 104200 | 2833598500 | 34650 | 34600 | 34650 | 34550 | 1502 |
| 566 | 20240514 | 104100 | 2781641950 | 34550 | 34550 | 34550 | 34550 | 262 |
| 567 | 20240514 | 104000 | 2772589850 | 34550 | 34550 | 34600 | 34550 | 258 |
| 568 | 20240514 | 103900 | 2763665600 | 34600 | 34550 | 34600 | 34550 | 572 |
| 569 | 20240514 | 103800 | 2743884950 | 34600 | 34600 | 34600 | 34550 | 941 |
| 570 | 20240514 | 103700 | 2711356800 | 34600 | 34550 | 34600 | 34550 | 493 |
| 571 | 20240514 | 103600 | 2694322550 | 34550 | 34650 | 34650 | 34550 | 1064 |
| 572 | 20240514 | 103500 | 2657514150 | 34650 | 34600 | 34650 | 34600 | 91 |
| 573 | 20240514 | 103400 | 2654363150 | 34600 | 34600 | 34600 | 34600 | 250 |
| 574 | 20240514 | 103300 | 2645713150 | 34600 | 34600 | 34650 | 34600 | 275 |
| 575 | 20240514 | 103200 | 2636197400 | 34600 | 34650 | 34650 | 34600 | 56 |
| 576 | 20240514 | 103100 | 2634259100 | 34650 | 34650 | 34650 | 34600 | 56 |
| 577 | 20240514 | 103000 | 2632319600 | 34650 | 34600 | 34650 | 34600 | 246 |
| 578 | 20240514 | 102900 | 2623807850 | 34600 | 34650 | 34650 | 34550 | 4114 |
| 579 | 20240514 | 102800 | 2481406400 | 34650 | 34600 | 34700 | 34600 | 436 |
| 580 | 20240514 | 102700 | 2466306000 | 34700 | 34700 | 34800 | 34600 | 5533 |
| 581 | 20240514 | 102600 | 2274386950 | 34750 | 34750 | 34750 | 34700 | 1004 |
| 582 | 20240514 | 102500 | 2239502200 | 34750 | 34750 | 34750 | 34750 | 87 |
| 583 | 20240514 | 102400 | 2236478950 | 34750 | 34800 | 34800 | 34700 | 3094 |
| 584 | 20240514 | 102300 | 2128991750 | 34750 | 34850 | 34850 | 34750 | 1210 |
| 585 | 20240514 | 102200 | 2086888050 | 34850 | 34800 | 34900 | 34800 | 42 |
| 586 | 20240514 | 102100 | 2085424250 | 34800 | 34850 | 34850 | 34800 | 281 |
| 587 | 20240514 | 102000 | 2075637550 | 34850 | 34850 | 34850 | 34850 | 42 |
| 588 | 20240514 | 101900 | 2074173850 | 34800 | 34850 | 34850 | 34800 | 16 |
| 589 | 20240514 | 101800 | 2073616550 | 34800 | 34800 | 34800 | 34800 | 641 |
| 590 | 20240514 | 101700 | 2051309750 | 34800 | 34850 | 34850 | 34800 | 967 |
| 591 | 20240514 | 101600 | 2017637600 | 34850 | 34850 | 34900 | 34850 | 142 |
| 592 | 20240514 | 101500 | 2012683700 | 34850 | 34800 | 34850 | 34800 | 144 |
| 593 | 20240514 | 101400 | 2007665450 | 34850 | 34800 | 34850 | 34800 | 194 |
| 594 | 20240514 | 101300 | 2000910850 | 34800 | 34850 | 34850 | 34800 | 276 |
| 595 | 20240514 | 101200 | 1991295200 | 34850 | 34900 | 34900 | 34850 | 275 |
| 596 | 20240514 | 101100 | 1981704850 | 34900 | 34900 | 34900 | 34900 | 703 |
| 597 | 20240514 | 101000 | 1957170150 | 34950 | 35050 | 35050 | 34950 | 1266 |
| 598 | 20240514 | 100900 | 1912884450 | 35050 | 35000 | 35050 | 35000 | 170 |
| 599 | 20240514 | 100800 | 1906934200 | 35000 | 35050 | 35050 | 35000 | 402 |
| 600 | 20240514 | 100700 | 1892854100 | 35050 | 35050 | 35050 | 35050 | 526 |
| 601 | 20240514 | 100600 | 1874417800 | 35050 | 35050 | 35050 | 35050 | 89 |
| 602 | 20240514 | 100500 | 1871298350 | 35050 | 35050 | 35050 | 35050 | 10 |
| 603 | 20240514 | 100400 | 1870947850 | 35100 | 35100 | 35100 | 35100 | 124 |
| 604 | 20240514 | 100300 | 1866595450 | 35100 | 35050 | 35100 | 35050 | 47 |
| 605 | 20240514 | 100200 | 1864945900 | 35050 | 35050 | 35100 | 35050 | 71 |
| 606 | 20240514 | 100100 | 1862457300 | 35050 | 35050 | 35050 | 35050 | 115 |
| 607 | 20240514 | 100000 | 1858426550 | 35050 | 35100 | 35100 | 35050 | 63 |
| 608 | 20240514 | 095900 | 1856218250 | 35000 | 35100 | 35100 | 35000 | 22 |
| 609 | 20240514 | 095800 | 1855446150 | 35000 | 35000 | 35000 | 35000 | 65 |
| 610 | 20240514 | 095700 | 1853171150 | 35100 | 35050 | 35100 | 35000 | 1658 |
| 611 | 20240514 | 095600 | 1795070900 | 35050 | 35050 | 35050 | 35050 | 34 |
| 612 | 20240514 | 095500 | 1793879200 | 35000 | 35000 | 35000 | 35000 | 266 |
| 613 | 20240514 | 095400 | 1784569200 | 35000 | 35050 | 35050 | 35000 | 352 |
| 614 | 20240514 | 095300 | 1772232950 | 35050 | 35050 | 35050 | 35050 | 1 |
| 615 | 20240514 | 095200 | 1772197900 | 35050 | 35050 | 35050 | 35050 | 1 |
| 616 | 20240514 | 095100 | 1772162850 | 35050 | 35050 | 35050 | 35000 | 37 |
| 617 | 20240514 | 095000 | 1770866050 | 35050 | 35000 | 35050 | 35000 | 1215 |
| 618 | 20240514 | 094900 | 1728338700 | 35000 | 35000 | 35050 | 35000 | 225 |
| 619 | 20240514 | 094800 | 1720458000 | 35050 | 35000 | 35050 | 35000 | 121 |
| 620 | 20240514 | 094700 | 1716222750 | 35050 | 35000 | 35050 | 35000 | 120 |
| 621 | 20240514 | 094600 | 1712017750 | 35000 | 35000 | 35000 | 35000 | 316 |
| 622 | 20240514 | 094500 | 1700957750 | 34950 | 34950 | 35000 | 34950 | 103 |
| 623 | 20240514 | 094400 | 1697357800 | 34950 | 34950 | 34950 | 34900 | 553 |
| 624 | 20240514 | 094300 | 1678044800 | 34950 | 35000 | 35000 | 34950 | 30 |
| 625 | 20240514 | 094200 | 1676995800 | 35000 | 35050 | 35100 | 35000 | 338 |
| 626 | 20240514 | 094100 | 1665142900 | 35050 | 35000 | 35050 | 34950 | 261 |
| 627 | 20240514 | 094000 | 1656006750 | 35000 | 34800 | 35000 | 34800 | 342 |
| 628 | 20240514 | 093900 | 1644083950 | 34900 | 34900 | 34900 | 34800 | 370 |
| 629 | 20240514 | 093800 | 1631196850 | 34800 | 34750 | 34800 | 34700 | 222 |
| 630 | 20240514 | 093700 | 1623480550 | 34750 | 34900 | 34900 | 34700 | 3743 |
| 631 | 20240514 | 093600 | 1493260850 | 34900 | 34900 | 35050 | 34800 | 5451 |
| 632 | 20240514 | 093500 | 1303248050 | 34850 | 34950 | 34950 | 34850 | 136 |
| 633 | 20240514 | 093400 | 1298500650 | 34950 | 34950 | 34950 | 34800 | 2013 |
| 634 | 20240514 | 093300 | 1228258950 | 34950 | 34950 | 34950 | 34950 | 169 |
| 635 | 20240514 | 093200 | 1222352400 | 34950 | 35050 | 35050 | 34950 | 701 |
| 636 | 20240514 | 093100 | 1197822800 | 35050 | 35000 | 35050 | 35000 | 616 |
| 637 | 20240514 | 093000 | 1176253450 | 35000 | 35050 | 35050 | 35000 | 1588 |
| 638 | 20240514 | 092900 | 1120673100 | 35050 | 35050 | 35100 | 35050 | 1492 |
| 639 | 20240514 | 092800 | 1068377950 | 35050 | 35250 | 35250 | 35050 | 1087 |
| 640 | 20240514 | 092700 | 1030164950 | 35200 | 35200 | 35250 | 35200 | 408 |
| 641 | 20240514 | 092600 | 1015801800 | 35250 | 35300 | 35300 | 35200 | 949 |
| 642 | 20240514 | 092500 | 982342800 | 35350 | 35300 | 35350 | 35300 | 144 |
| 643 | 20240514 | 092400 | 977257400 | 35300 | 35350 | 35350 | 35250 | 925 |
| 644 | 20240514 | 092300 | 944602400 | 35350 | 35450 | 35450 | 35350 | 687 |
| 645 | 20240514 | 092200 | 920287500 | 35450 | 35500 | 35550 | 35450 | 1129 |
| 646 | 20240514 | 092100 | 880230850 | 35500 | 35550 | 35550 | 35500 | 512 |
| 647 | 20240514 | 092000 | 862032700 | 35550 | 35800 | 35900 | 35550 | 1471 |
| 648 | 20240514 | 091900 | 809427100 | 35800 | 35900 | 35950 | 35800 | 2855 |
| 649 | 20240514 | 091800 | 706959700 | 35900 | 35850 | 35950 | 35800 | 1777 |
| 650 | 20240514 | 091700 | 643223900 | 35800 | 35700 | 35850 | 35700 | 1548 |
| 651 | 20240514 | 091600 | 587882200 | 35700 | 35550 | 35750 | 35500 | 3593 |
| 652 | 20240514 | 091500 | 459804450 | 35550 | 35500 | 35600 | 35500 | 1062 |
| 653 | 20240514 | 091400 | 422036150 | 35550 | 35500 | 35550 | 35450 | 965 |
| 654 | 20240514 | 091300 | 387776150 | 35500 | 35450 | 35500 | 35450 | 594 |
| 655 | 20240514 | 091200 | 366708500 | 35450 | 35400 | 35500 | 35400 | 667 |
| 656 | 20240514 | 091100 | 343067800 | 35400 | 35300 | 35450 | 35300 | 392 |
| 657 | 20240514 | 091000 | 329197700 | 35300 | 35300 | 35350 | 35250 | 774 |
| 658 | 20240514 | 090900 | 301874100 | 35300 | 35250 | 35300 | 35250 | 260 |
| 659 | 20240514 | 090800 | 292706450 | 35250 | 35100 | 35250 | 35100 | 87 |
| 660 | 20240514 | 090700 | 289643300 | 35100 | 35300 | 35300 | 35050 | 480 |
| 661 | 20240514 | 090600 | 272764800 | 35300 | 35200 | 35400 | 35100 | 775 |
| 662 | 20240514 | 090500 | 245403700 | 35150 | 35000 | 35300 | 35000 | 2270 |
| 663 | 20240514 | 090400 | 165641150 | 35000 | 35050 | 35200 | 35000 | 796 |
| 664 | 20240514 | 090300 | 137698600 | 35050 | 35100 | 35250 | 35050 | 690 |
| 665 | 20240514 | 090200 | 113502900 | 35150 | 35250 | 35400 | 35150 | 552 |
| 666 | 20240514 | 090100 | 94025900 | 35250 | 35250 | 35250 | 35050 | 212 |
| 667 | 20240514 | 090000 | 86579050 | 35250 | 35100 | 35300 | 35100 | 2456 |