38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 203100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 31395 |
| 3 | 20240514 | 203000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20240514 | 202900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20240514 | 202800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20240514 | 202700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20240514 | 202600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20240514 | 202500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20240514 | 202400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20240514 | 202300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20240514 | 202200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20240514 | 202100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20240514 | 202000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20240514 | 201900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20240514 | 201800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20240514 | 201700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20240514 | 201600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20240514 | 201500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20240514 | 201400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20240514 | 201300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20240514 | 201200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20240514 | 201100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20240514 | 201000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20240514 | 200900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20240514 | 200800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20240514 | 200700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20240514 | 200600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20240514 | 200500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20240514 | 200400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20240514 | 200300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20240514 | 200200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20240514 | 200100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 31395 |
| 33 | 20240514 | 200000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20240514 | 195900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20240514 | 195800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20240514 | 195700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20240514 | 195600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20240514 | 195500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20240514 | 195400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20240514 | 195300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20240514 | 195200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20240514 | 195100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20240514 | 195000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20240514 | 194900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20240514 | 194800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20240514 | 194700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20240514 | 194600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20240514 | 194500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20240514 | 194400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20240514 | 194300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20240514 | 194200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20240514 | 194100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20240514 | 194000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20240514 | 193900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20240514 | 193800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20240514 | 193700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20240514 | 193600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20240514 | 193500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20240514 | 193400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20240514 | 193300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20240514 | 193200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20240514 | 193100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 31395 |
| 63 | 20240514 | 193000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20240514 | 192900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20240514 | 192800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20240514 | 192700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20240514 | 192600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20240514 | 192500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20240514 | 192400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20240514 | 192300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20240514 | 192200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20240514 | 192100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20240514 | 192000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20240514 | 191900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20240514 | 191800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20240514 | 191700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20240514 | 191600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20240514 | 191500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20240514 | 191400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20240514 | 191300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20240514 | 191200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20240514 | 191100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20240514 | 191000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20240514 | 190900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20240514 | 190800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20240514 | 190700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20240514 | 190600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20240514 | 190500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20240514 | 190400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20240514 | 190300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20240514 | 190200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20240514 | 190100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 31395 |
| 93 | 20240514 | 190000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20240514 | 185900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20240514 | 185800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20240514 | 185700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20240514 | 185600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20240514 | 185500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20240514 | 185400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20240514 | 185300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20240514 | 185200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20240514 | 185100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20240514 | 185000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20240514 | 184900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20240514 | 184800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20240514 | 184700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20240514 | 184600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20240514 | 184500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20240514 | 184400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20240514 | 184300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20240514 | 184200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20240514 | 184100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20240514 | 184000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20240514 | 183900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20240514 | 183800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20240514 | 183700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20240514 | 183600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20240514 | 183500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20240514 | 183400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20240514 | 183300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20240514 | 183200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20240514 | 183100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 31395 |
| 123 | 20240514 | 183000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20240514 | 182900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20240514 | 182800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20240514 | 182700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20240514 | 182600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20240514 | 182500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20240514 | 182400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20240514 | 182300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20240514 | 182200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20240514 | 182100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20240514 | 182000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20240514 | 181900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20240514 | 181800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20240514 | 181700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20240514 | 181600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20240514 | 181500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20240514 | 181400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20240514 | 181300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20240514 | 181200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20240514 | 181100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20240514 | 181000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20240514 | 180900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20240514 | 180800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20240514 | 180700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20240514 | 180600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20240514 | 180500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20240514 | 180400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20240514 | 180300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20240514 | 180200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20240514 | 180100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 31395 |
| 153 | 20240514 | 180000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20240514 | 175900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20240514 | 175800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20240514 | 175700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20240514 | 175600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20240514 | 175500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20240514 | 175400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20240514 | 175300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20240514 | 175200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20240514 | 175100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20240514 | 175000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20240514 | 174900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20240514 | 174800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20240514 | 174700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20240514 | 174600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20240514 | 174500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20240514 | 174400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20240514 | 174300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20240514 | 174200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20240514 | 174100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20240514 | 174000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20240514 | 173900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20240514 | 173800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20240514 | 173700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20240514 | 173600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20240514 | 173500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20240514 | 173400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20240514 | 173300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20240514 | 173200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20240514 | 173100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 31395 |
| 183 | 20240514 | 173000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20240514 | 172900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20240514 | 172800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20240514 | 172700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20240514 | 172600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20240514 | 172500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20240514 | 172400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20240514 | 172300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20240514 | 172200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20240514 | 172100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20240514 | 172000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20240514 | 171900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20240514 | 171800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20240514 | 171700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20240514 | 171600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20240514 | 171500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20240514 | 171400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20240514 | 171300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20240514 | 171200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20240514 | 171100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20240514 | 171000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20240514 | 170900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20240514 | 170800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20240514 | 170700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20240514 | 170600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20240514 | 170500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20240514 | 170400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20240514 | 170300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20240514 | 170200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20240514 | 170100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 31395 |
| 213 | 20240514 | 170000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20240514 | 165900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20240514 | 165800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20240514 | 165700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20240514 | 165600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20240514 | 165500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20240514 | 165400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20240514 | 165300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20240514 | 165200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20240514 | 165100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20240514 | 165000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20240514 | 164900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20240514 | 164800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20240514 | 164700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20240514 | 164600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20240514 | 164500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20240514 | 164400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20240514 | 164300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20240514 | 164200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20240514 | 164100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20240514 | 164000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20240514 | 163900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20240514 | 163800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20240514 | 163700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20240514 | 163600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20240514 | 163500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20240514 | 163400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20240514 | 163300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20240514 | 163200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20240514 | 163100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 31395 |
| 243 | 20240514 | 163000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20240514 | 162900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20240514 | 162800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20240514 | 162700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20240514 | 162600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20240514 | 162500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20240514 | 162400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20240514 | 162300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20240514 | 162200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20240514 | 162100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20240514 | 162000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 254 | 20240514 | 161900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 255 | 20240514 | 161800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 256 | 20240514 | 161700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 257 | 20240514 | 161600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 258 | 20240514 | 161500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 259 | 20240514 | 161400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 260 | 20240514 | 161300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 261 | 20240514 | 161200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 262 | 20240514 | 161100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 263 | 20240514 | 161000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 264 | 20240514 | 160900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 265 | 20240514 | 160800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 266 | 20240514 | 160700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 267 | 20240514 | 160600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 268 | 20240514 | 160500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 269 | 20240514 | 160400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 270 | 20240514 | 160300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 271 | 20240514 | 160200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 272 | 20240514 | 160100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 31395 |
| 273 | 20240514 | 160000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 274 | 20240514 | 155900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 275 | 20240514 | 155800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 276 | 20240514 | 155700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 277 | 20240514 | 155600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 278 | 20240514 | 155500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 279 | 20240514 | 155400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 280 | 20240514 | 155300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 281 | 20240514 | 155200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 282 | 20240514 | 155100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 283 | 20240514 | 155000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 284 | 20240514 | 154900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 285 | 20240514 | 154800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 286 | 20240514 | 154700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 287 | 20240514 | 154600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 288 | 20240514 | 154500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 289 | 20240514 | 154400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 290 | 20240514 | 154300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 291 | 20240514 | 154200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 292 | 20240514 | 154100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 293 | 20240514 | 154000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 294 | 20240514 | 153900 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 295 | 20240514 | 153800 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 296 | 20240514 | 153700 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 297 | 20240514 | 153600 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 298 | 20240514 | 153500 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 299 | 20240514 | 153400 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 300 | 20240514 | 153300 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 301 | 20240514 | 153200 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 302 | 20240514 | 153100 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 31395 |
| 303 | 20240514 | 153000 | 19319201350 | 22000 | 22000 | 22000 | 22000 | 31395 |
| 304 | 20240514 | 152900 | 18628511350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 305 | 20240514 | 152800 | 18628511350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 306 | 20240514 | 152700 | 18628511350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 307 | 20240514 | 152600 | 18628511350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 308 | 20240514 | 152500 | 18628511350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 309 | 20240514 | 152400 | 18628511350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 310 | 20240514 | 152300 | 18628511350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 311 | 20240514 | 152200 | 18628511350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 312 | 20240514 | 152100 | 18628511350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 313 | 20240514 | 152000 | 18628511350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 314 | 20240514 | 151900 | 18628511350 | 22200 | 22050 | 22200 | 22000 | 5635 |
| 315 | 20240514 | 151800 | 18504047450 | 22100 | 22050 | 22100 | 22000 | 1780 |
| 316 | 20240514 | 151700 | 18464825100 | 22050 | 22050 | 22100 | 22000 | 3980 |
| 317 | 20240514 | 151600 | 18377173650 | 22050 | 22050 | 22050 | 22000 | 1015 |
| 318 | 20240514 | 151500 | 18354812150 | 22050 | 22050 | 22050 | 22000 | 5558 |
| 319 | 20240514 | 151400 | 18232360300 | 22100 | 22100 | 22100 | 22050 | 1337 |
| 320 | 20240514 | 151300 | 18202817200 | 22050 | 22100 | 22150 | 22050 | 957 |
| 321 | 20240514 | 151200 | 18181703400 | 22100 | 22100 | 22150 | 22100 | 1517 |
| 322 | 20240514 | 151100 | 18148171300 | 22150 | 22100 | 22150 | 22100 | 1181 |
| 323 | 20240514 | 151000 | 18122065650 | 22100 | 22050 | 22100 | 22050 | 401 |
| 324 | 20240514 | 150900 | 18113216850 | 22100 | 22050 | 22100 | 22000 | 1664 |
| 325 | 20240514 | 150800 | 18076578100 | 22100 | 22050 | 22100 | 22000 | 1426 |
| 326 | 20240514 | 150700 | 18045111300 | 22050 | 22050 | 22100 | 22000 | 2330 |
| 327 | 20240514 | 150600 | 17993736850 | 22050 | 22050 | 22100 | 22050 | 395 |
| 328 | 20240514 | 150500 | 17985021850 | 22100 | 22050 | 22100 | 22000 | 835 |
| 329 | 20240514 | 150400 | 17966615800 | 22050 | 22100 | 22100 | 22050 | 2369 |
| 330 | 20240514 | 150300 | 17914342100 | 22100 | 22150 | 22150 | 22050 | 1939 |
| 331 | 20240514 | 150200 | 17871522800 | 22150 | 22100 | 22150 | 22100 | 673 |
| 332 | 20240514 | 150100 | 17856647750 | 22100 | 22100 | 22150 | 22050 | 1160 |
| 333 | 20240514 | 150000 | 17831012900 | 22100 | 22150 | 22150 | 22050 | 477 |
| 334 | 20240514 | 145900 | 17820473400 | 22150 | 22100 | 22150 | 22050 | 464 |
| 335 | 20240514 | 145800 | 17810211750 | 22100 | 22100 | 22150 | 22100 | 921 |
| 336 | 20240514 | 145700 | 17789851250 | 22150 | 22050 | 22150 | 22050 | 702 |
| 337 | 20240514 | 145600 | 17774318850 | 22100 | 22050 | 22100 | 22050 | 63 |
| 338 | 20240514 | 145500 | 17772926900 | 22050 | 22050 | 22100 | 22050 | 1872 |
| 339 | 20240514 | 145400 | 17731624200 | 22050 | 22050 | 22100 | 22050 | 173 |
| 340 | 20240514 | 145300 | 17727807050 | 22100 | 22100 | 22100 | 22050 | 229 |
| 341 | 20240514 | 145200 | 17722757450 | 22100 | 22150 | 22150 | 22050 | 1763 |
| 342 | 20240514 | 145100 | 17683811400 | 22100 | 22100 | 22150 | 22100 | 310 |
| 343 | 20240514 | 145000 | 17676952900 | 22100 | 22100 | 22150 | 22100 | 144 |
| 344 | 20240514 | 144900 | 17673768050 | 22150 | 22150 | 22150 | 22100 | 351 |
| 345 | 20240514 | 144800 | 17666007250 | 22100 | 22150 | 22150 | 22100 | 624 |
| 346 | 20240514 | 144700 | 17652203950 | 22150 | 22200 | 22200 | 22150 | 881 |
| 347 | 20240514 | 144600 | 17632688200 | 22200 | 22250 | 22250 | 22200 | 872 |
| 348 | 20240514 | 144500 | 17613329700 | 22250 | 22250 | 22250 | 22200 | 256 |
| 349 | 20240514 | 144400 | 17607636250 | 22250 | 22250 | 22250 | 22200 | 195 |
| 350 | 20240514 | 144300 | 17603298550 | 22250 | 22250 | 22300 | 22200 | 8569 |
| 351 | 20240514 | 144200 | 17412661900 | 22300 | 22250 | 22300 | 22250 | 675 |
| 352 | 20240514 | 144100 | 17397616700 | 22250 | 22250 | 22300 | 22250 | 2564 |
| 353 | 20240514 | 144000 | 17340450250 | 22250 | 22150 | 22250 | 22100 | 2504 |
| 354 | 20240514 | 143900 | 17284787900 | 22100 | 22150 | 22200 | 22100 | 808 |
| 355 | 20240514 | 143800 | 17266894200 | 22150 | 22200 | 22200 | 22150 | 370 |
| 356 | 20240514 | 143700 | 17258696050 | 22150 | 22200 | 22200 | 22150 | 22 |
| 357 | 20240514 | 143600 | 17258208150 | 22150 | 22200 | 22250 | 22150 | 661 |
| 358 | 20240514 | 143500 | 17243517950 | 22200 | 22250 | 22250 | 22150 | 266 |
| 359 | 20240514 | 143400 | 17237619700 | 22200 | 22200 | 22200 | 22200 | 617 |
| 360 | 20240514 | 143300 | 17223922300 | 22200 | 22250 | 22250 | 22200 | 46 |
| 361 | 20240514 | 143200 | 17222898850 | 22250 | 22200 | 22250 | 22200 | 2033 |
| 362 | 20240514 | 143100 | 17177698150 | 22200 | 22200 | 22250 | 22200 | 1423 |
| 363 | 20240514 | 143000 | 17146107450 | 22150 | 22150 | 22200 | 22150 | 390 |
| 364 | 20240514 | 142900 | 17137468850 | 22200 | 22250 | 22250 | 22150 | 8457 |
| 365 | 20240514 | 142800 | 16949699150 | 22250 | 22200 | 22250 | 22200 | 1250 |
| 366 | 20240514 | 142700 | 16921949100 | 22150 | 22150 | 22150 | 22150 | 694 |
| 367 | 20240514 | 142600 | 16906577000 | 22150 | 22150 | 22150 | 22050 | 707 |
| 368 | 20240514 | 142500 | 16890980750 | 22100 | 22100 | 22150 | 22100 | 47 |
| 369 | 20240514 | 142400 | 16889941850 | 22100 | 22100 | 22100 | 22100 | 263 |
| 370 | 20240514 | 142300 | 16884129550 | 22050 | 22100 | 22100 | 22050 | 756 |
| 371 | 20240514 | 142200 | 16867422950 | 22100 | 22150 | 22150 | 22050 | 1005 |
| 372 | 20240514 | 142100 | 16845228200 | 22150 | 22150 | 22200 | 22150 | 1418 |
| 373 | 20240514 | 142000 | 16813819250 | 22150 | 22100 | 22150 | 22100 | 1381 |
| 374 | 20240514 | 141900 | 16783230250 | 22100 | 22100 | 22150 | 22100 | 1253 |
| 375 | 20240514 | 141800 | 16755538350 | 22150 | 22100 | 22150 | 22050 | 549 |
| 376 | 20240514 | 141700 | 16743411100 | 22050 | 22100 | 22100 | 22050 | 194 |
| 377 | 20240514 | 141600 | 16739125500 | 22100 | 22100 | 22100 | 22050 | 146 |
| 378 | 20240514 | 141500 | 16735900650 | 22100 | 22050 | 22100 | 22000 | 722 |
| 379 | 20240514 | 141400 | 16719987150 | 22050 | 22100 | 22100 | 22050 | 323 |
| 380 | 20240514 | 141300 | 16712856100 | 22150 | 22100 | 22150 | 22100 | 186 |
| 381 | 20240514 | 141200 | 16708743050 | 22100 | 22150 | 22150 | 22050 | 1939 |
| 382 | 20240514 | 141100 | 16665950050 | 22100 | 22100 | 22150 | 22100 | 1473 |
| 383 | 20240514 | 141000 | 16633325650 | 22100 | 22100 | 22100 | 22000 | 529 |
| 384 | 20240514 | 140900 | 16621639850 | 22150 | 22000 | 22150 | 22000 | 3815 |
| 385 | 20240514 | 140800 | 16537425600 | 21950 | 22000 | 22000 | 21950 | 627 |
| 386 | 20240514 | 140700 | 16523662350 | 22000 | 22000 | 22050 | 22000 | 344 |
| 387 | 20240514 | 140600 | 16516094100 | 22000 | 22000 | 22050 | 22000 | 1938 |
| 388 | 20240514 | 140500 | 16473458050 | 22050 | 22000 | 22050 | 22000 | 969 |
| 389 | 20240514 | 140400 | 16452139850 | 22000 | 22050 | 22050 | 22000 | 49 |
| 390 | 20240514 | 140300 | 16451061550 | 22050 | 22050 | 22050 | 22050 | 105 |
| 391 | 20240514 | 140200 | 16448746300 | 22050 | 22000 | 22050 | 22000 | 516 |
| 392 | 20240514 | 140100 | 16437369500 | 22000 | 21950 | 22050 | 21950 | 819 |
| 393 | 20240514 | 140000 | 16419357150 | 22000 | 22000 | 22000 | 21950 | 1757 |
| 394 | 20240514 | 135900 | 16380710700 | 22000 | 22000 | 22000 | 22000 | 352 |
| 395 | 20240514 | 135800 | 16372966700 | 22000 | 22000 | 22000 | 22000 | 217 |
| 396 | 20240514 | 135700 | 16368192700 | 22000 | 22050 | 22050 | 22000 | 124 |
| 397 | 20240514 | 135600 | 16365464650 | 22050 | 22050 | 22050 | 22050 | 403 |
| 398 | 20240514 | 135500 | 16356578500 | 22100 | 22050 | 22100 | 22050 | 1019 |
| 399 | 20240514 | 135400 | 16334106800 | 22050 | 22050 | 22150 | 22050 | 149 |
| 400 | 20240514 | 135300 | 16330818450 | 22050 | 21950 | 22200 | 21950 | 4716 |
| 401 | 20240514 | 135200 | 16226632700 | 22000 | 21900 | 22000 | 21900 | 1298 |
| 402 | 20240514 | 135100 | 16198110750 | 21850 | 21900 | 21900 | 21850 | 3211 |
| 403 | 20240514 | 135000 | 16127909750 | 21950 | 21950 | 21950 | 21900 | 25 |
| 404 | 20240514 | 134900 | 16127361050 | 21950 | 21950 | 21950 | 21900 | 744 |
| 405 | 20240514 | 134800 | 16111030750 | 21950 | 21900 | 21950 | 21850 | 972 |
| 406 | 20240514 | 134700 | 16089747600 | 21850 | 21950 | 21950 | 21850 | 1580 |
| 407 | 20240514 | 134600 | 16055145750 | 21950 | 21950 | 21950 | 21900 | 177 |
| 408 | 20240514 | 134500 | 16051268250 | 21950 | 21950 | 21950 | 21950 | 478 |
| 409 | 20240514 | 134400 | 16040776150 | 22000 | 21950 | 22000 | 21950 | 197 |
| 410 | 20240514 | 134300 | 16036451950 | 21950 | 21900 | 21950 | 21900 | 1789 |
| 411 | 20240514 | 134200 | 15997198400 | 21950 | 22000 | 22000 | 21900 | 534 |
| 412 | 20240514 | 134100 | 15985474700 | 22050 | 21950 | 22050 | 21900 | 907 |
| 413 | 20240514 | 134000 | 15965551950 | 21900 | 21950 | 21950 | 21900 | 1280 |
| 414 | 20240514 | 133900 | 15937469000 | 21950 | 22050 | 22050 | 21950 | 4287 |
| 415 | 20240514 | 133800 | 15843136750 | 22100 | 22100 | 22100 | 22050 | 2304 |
| 416 | 20240514 | 133700 | 15792222950 | 22100 | 22150 | 22150 | 22100 | 543 |
| 417 | 20240514 | 133600 | 15780222400 | 22100 | 22100 | 22150 | 22100 | 768 |
| 418 | 20240514 | 133500 | 15763248950 | 22150 | 22150 | 22150 | 22100 | 196 |
| 419 | 20240514 | 133400 | 15758917200 | 22100 | 22100 | 22150 | 22100 | 155 |
| 420 | 20240514 | 133300 | 15755489150 | 22150 | 22150 | 22150 | 22150 | 239 |
| 421 | 20240514 | 133200 | 15750195300 | 22150 | 22150 | 22150 | 22100 | 205 |
| 422 | 20240514 | 133100 | 15745659550 | 22150 | 22200 | 22200 | 22100 | 156 |
| 423 | 20240514 | 133000 | 15742205150 | 22200 | 22150 | 22200 | 22150 | 578 |
| 424 | 20240514 | 132900 | 15729402100 | 22150 | 22150 | 22150 | 22150 | 136 |
| 425 | 20240514 | 132800 | 15726389700 | 22150 | 22150 | 22200 | 22150 | 100 |
| 426 | 20240514 | 132700 | 15724174000 | 22200 | 22150 | 22200 | 22150 | 312 |
| 427 | 20240514 | 132600 | 15717262800 | 22150 | 22200 | 22250 | 22150 | 5306 |
| 428 | 20240514 | 132500 | 15599475650 | 22200 | 22250 | 22250 | 22200 | 597 |
| 429 | 20240514 | 132400 | 15586199450 | 22250 | 22250 | 22250 | 22200 | 344 |
| 430 | 20240514 | 132300 | 15578557250 | 22200 | 22200 | 22250 | 22200 | 550 |
| 431 | 20240514 | 132200 | 15566346750 | 22250 | 22200 | 22250 | 22200 | 429 |
| 432 | 20240514 | 132100 | 15556817200 | 22300 | 22150 | 22300 | 22150 | 2344 |
| 433 | 20240514 | 132000 | 15504735300 | 22150 | 22150 | 22150 | 22150 | 1055 |
| 434 | 20240514 | 131900 | 15481367050 | 22150 | 22200 | 22200 | 22150 | 389 |
| 435 | 20240514 | 131800 | 15472739250 | 22200 | 22150 | 22200 | 22150 | 416 |
| 436 | 20240514 | 131700 | 15463524200 | 22150 | 22150 | 22200 | 22150 | 183 |
| 437 | 20240514 | 131600 | 15459470650 | 22150 | 22150 | 22150 | 22150 | 315 |
| 438 | 20240514 | 131500 | 15452493400 | 22200 | 22150 | 22200 | 22100 | 153 |
| 439 | 20240514 | 131400 | 15449104150 | 22200 | 22150 | 22200 | 22100 | 434 |
| 440 | 20240514 | 131300 | 15439509400 | 22150 | 22200 | 22200 | 22150 | 246 |
| 441 | 20240514 | 131200 | 15434060300 | 22150 | 22150 | 22150 | 22150 | 53 |
| 442 | 20240514 | 131100 | 15432886350 | 22150 | 22150 | 22150 | 22150 | 202 |
| 443 | 20240514 | 131000 | 15428412050 | 22150 | 22150 | 22250 | 22150 | 821 |
| 444 | 20240514 | 130900 | 15410191850 | 22150 | 22150 | 22150 | 22100 | 1096 |
| 445 | 20240514 | 130800 | 15385917200 | 22150 | 22150 | 22200 | 22150 | 247 |
| 446 | 20240514 | 130700 | 15380444400 | 22150 | 22200 | 22200 | 22150 | 219 |
| 447 | 20240514 | 130600 | 15375590600 | 22150 | 22150 | 22200 | 22150 | 209 |
| 448 | 20240514 | 130500 | 15370960750 | 22150 | 22100 | 22150 | 22100 | 263 |
| 449 | 20240514 | 130400 | 15365146050 | 22100 | 22150 | 22150 | 22100 | 757 |
| 450 | 20240514 | 130300 | 15348414600 | 22150 | 22150 | 22150 | 22100 | 187 |
| 451 | 20240514 | 130200 | 15344273650 | 22150 | 22150 | 22150 | 22150 | 10 |
| 452 | 20240514 | 130100 | 15344052150 | 22200 | 22150 | 22200 | 22150 | 606 |
| 453 | 20240514 | 130000 | 15330624200 | 22200 | 22150 | 22200 | 22150 | 525 |
| 454 | 20240514 | 125900 | 15318977250 | 22150 | 22200 | 22200 | 22150 | 40 |
| 455 | 20240514 | 125800 | 15318089300 | 22200 | 22100 | 22200 | 22100 | 458 |
| 456 | 20240514 | 125700 | 15307922400 | 22100 | 22150 | 22150 | 22100 | 276 |
| 457 | 20240514 | 125600 | 15301811600 | 22150 | 22250 | 22250 | 22150 | 6172 |
| 458 | 20240514 | 125500 | 15164826750 | 22250 | 22200 | 22300 | 22200 | 423 |
| 459 | 20240514 | 125400 | 15155433500 | 22300 | 22250 | 22300 | 22200 | 3222 |
| 460 | 20240514 | 125300 | 15083880600 | 22250 | 22250 | 22250 | 22200 | 2651 |
| 461 | 20240514 | 125200 | 15024896500 | 22250 | 22250 | 22250 | 22200 | 75 |
| 462 | 20240514 | 125100 | 15023227850 | 22250 | 22200 | 22250 | 22200 | 993 |
| 463 | 20240514 | 125000 | 15001182800 | 22200 | 22150 | 22200 | 22150 | 84 |
| 464 | 20240514 | 124900 | 14999319450 | 22150 | 22200 | 22200 | 22150 | 209 |
| 465 | 20240514 | 124800 | 14994688950 | 22150 | 22200 | 22250 | 22150 | 146 |
| 466 | 20240514 | 124700 | 14991446100 | 22250 | 22200 | 22250 | 22150 | 555 |
| 467 | 20240514 | 124600 | 14979127700 | 22200 | 22150 | 22250 | 22150 | 786 |
| 468 | 20240514 | 124500 | 14961684150 | 22150 | 22100 | 22150 | 22100 | 700 |
| 469 | 20240514 | 124400 | 14946187450 | 22100 | 22150 | 22200 | 22100 | 531 |
| 470 | 20240514 | 124300 | 14934437500 | 22150 | 22200 | 22200 | 22150 | 912 |
| 471 | 20240514 | 124200 | 14914232500 | 22200 | 22200 | 22200 | 22200 | 204 |
| 472 | 20240514 | 124100 | 14909703700 | 22200 | 22200 | 22200 | 22200 | 700 |
| 473 | 20240514 | 124000 | 14894163700 | 22200 | 22250 | 22300 | 22200 | 457 |
| 474 | 20240514 | 123900 | 14883995550 | 22200 | 22250 | 22250 | 22200 | 623 |
| 475 | 20240514 | 123800 | 14870136100 | 22300 | 22250 | 22300 | 22250 | 161 |
| 476 | 20240514 | 123700 | 14866553300 | 22250 | 22300 | 22300 | 22250 | 333 |
| 477 | 20240514 | 123600 | 14859127450 | 22300 | 22300 | 22300 | 22300 | 801 |
| 478 | 20240514 | 123500 | 14841265150 | 22300 | 22250 | 22300 | 22250 | 1166 |
| 479 | 20240514 | 123400 | 14815263600 | 22250 | 22300 | 22350 | 22250 | 640 |
| 480 | 20240514 | 123300 | 14800989550 | 22350 | 22150 | 22350 | 22150 | 5668 |
| 481 | 20240514 | 123200 | 14674686450 | 22150 | 22100 | 22200 | 22100 | 1909 |
| 482 | 20240514 | 123100 | 14632356550 | 22050 | 22100 | 22100 | 22050 | 842 |
| 483 | 20240514 | 123000 | 14613751450 | 22100 | 22150 | 22150 | 22100 | 214 |
| 484 | 20240514 | 122900 | 14609016850 | 22150 | 22150 | 22150 | 22100 | 37 |
| 485 | 20240514 | 122800 | 14608197550 | 22150 | 22100 | 22150 | 22100 | 314 |
| 486 | 20240514 | 122700 | 14601247450 | 22150 | 22150 | 22150 | 22100 | 223 |
| 487 | 20240514 | 122600 | 14596308750 | 22100 | 22150 | 22200 | 22100 | 1245 |
| 488 | 20240514 | 122500 | 14568735800 | 22200 | 22200 | 22200 | 22150 | 361 |
| 489 | 20240514 | 122400 | 14560722050 | 22150 | 22200 | 22200 | 22150 | 283 |
| 490 | 20240514 | 122300 | 14554450850 | 22200 | 22200 | 22250 | 22150 | 604 |
| 491 | 20240514 | 122200 | 14541042200 | 22200 | 22200 | 22200 | 22150 | 473 |
| 492 | 20240514 | 122100 | 14530541700 | 22200 | 22150 | 22250 | 22150 | 418 |
| 493 | 20240514 | 122000 | 14521260700 | 22150 | 22050 | 22250 | 22050 | 4619 |
| 494 | 20240514 | 121900 | 14418812500 | 22050 | 22050 | 22100 | 22050 | 905 |
| 495 | 20240514 | 121800 | 14398824700 | 22100 | 22000 | 22100 | 22000 | 183 |
| 496 | 20240514 | 121700 | 14394784400 | 22050 | 22100 | 22150 | 22000 | 689 |
| 497 | 20240514 | 121600 | 14379567100 | 22100 | 22000 | 22100 | 21950 | 2938 |
| 498 | 20240514 | 121500 | 14315012950 | 22000 | 22100 | 22100 | 22000 | 405 |
| 499 | 20240514 | 121400 | 14306069650 | 22100 | 22150 | 22200 | 22100 | 1190 |
| 500 | 20240514 | 121300 | 14279736450 | 22150 | 22150 | 22200 | 22150 | 327 |
| 501 | 20240514 | 121200 | 14272493350 | 22200 | 22200 | 22200 | 22150 | 34 |
| 502 | 20240514 | 121100 | 14271738800 | 22150 | 22150 | 22200 | 22150 | 386 |
| 503 | 20240514 | 121000 | 14263188150 | 22100 | 22150 | 22200 | 22100 | 2139 |
| 504 | 20240514 | 120900 | 14215781000 | 22200 | 22200 | 22200 | 22100 | 1096 |
| 505 | 20240514 | 120800 | 14191501800 | 22200 | 22150 | 22200 | 22150 | 565 |
| 506 | 20240514 | 120700 | 14178987000 | 22150 | 22100 | 22150 | 22100 | 205 |
| 507 | 20240514 | 120600 | 14174452300 | 22100 | 22150 | 22150 | 22100 | 544 |
| 508 | 20240514 | 120500 | 14162425600 | 22150 | 22150 | 22200 | 22150 | 2186 |
| 509 | 20240514 | 120400 | 14114004700 | 22100 | 22150 | 22200 | 22100 | 3487 |
| 510 | 20240514 | 120300 | 14036664350 | 22150 | 22050 | 22200 | 22050 | 2485 |
| 511 | 20240514 | 120200 | 13981701400 | 22050 | 22050 | 22100 | 22000 | 2069 |
| 512 | 20240514 | 120100 | 13936080550 | 22000 | 22050 | 22050 | 22000 | 957 |
| 513 | 20240514 | 120000 | 13914979250 | 22050 | 22000 | 22050 | 22000 | 741 |
| 514 | 20240514 | 115900 | 13898665350 | 22000 | 22000 | 22000 | 21950 | 1109 |
| 515 | 20240514 | 115800 | 13874272650 | 22000 | 22000 | 22000 | 21950 | 377 |
| 516 | 20240514 | 115700 | 13865979500 | 22000 | 22000 | 22000 | 21950 | 100 |
| 517 | 20240514 | 115600 | 13863781350 | 22000 | 21950 | 22000 | 21950 | 244 |
| 518 | 20240514 | 115500 | 13858425200 | 21950 | 21950 | 21950 | 21950 | 220 |
| 519 | 20240514 | 115400 | 13853596200 | 21950 | 22000 | 22000 | 21950 | 336 |
| 520 | 20240514 | 115300 | 13846212900 | 22000 | 21950 | 22000 | 21950 | 93 |
| 521 | 20240514 | 115200 | 13844170050 | 21950 | 21950 | 21950 | 21900 | 183 |
| 522 | 20240514 | 115100 | 13840154800 | 21850 | 21950 | 21950 | 21850 | 916 |
| 523 | 20240514 | 115000 | 13820101050 | 22000 | 22000 | 22000 | 21900 | 423 |
| 524 | 20240514 | 114900 | 13810814250 | 21950 | 22000 | 22050 | 21950 | 571 |
| 525 | 20240514 | 114800 | 13798259500 | 22000 | 22000 | 22050 | 21950 | 1166 |
| 526 | 20240514 | 114700 | 13772557700 | 22000 | 21900 | 22000 | 21850 | 1034 |
| 527 | 20240514 | 114600 | 13749857100 | 21950 | 21950 | 21950 | 21900 | 1250 |
| 528 | 20240514 | 114500 | 13722435650 | 21950 | 21850 | 21950 | 21800 | 698 |
| 529 | 20240514 | 114400 | 13707132550 | 21850 | 21850 | 21850 | 21850 | 299 |
| 530 | 20240514 | 114300 | 13700599400 | 21800 | 21800 | 21850 | 21800 | 482 |
| 531 | 20240514 | 114200 | 13690085150 | 21800 | 21800 | 21800 | 21800 | 28 |
| 532 | 20240514 | 114100 | 13689474750 | 21800 | 21800 | 21800 | 21800 | 20 |
| 533 | 20240514 | 114000 | 13689038750 | 21800 | 21800 | 21800 | 21800 | 120 |
| 534 | 20240514 | 113900 | 13686422750 | 21800 | 21700 | 21850 | 21700 | 613 |
| 535 | 20240514 | 113800 | 13673080000 | 21800 | 21650 | 21800 | 21650 | 1105 |
| 536 | 20240514 | 113700 | 13649073700 | 21650 | 21650 | 21700 | 21650 | 1527 |
| 537 | 20240514 | 113600 | 13616014000 | 21700 | 21750 | 21750 | 21700 | 1994 |
| 538 | 20240514 | 113500 | 13572735200 | 21750 | 21800 | 21800 | 21750 | 700 |
| 539 | 20240514 | 113400 | 13557503850 | 21750 | 21700 | 21750 | 21700 | 213 |
| 540 | 20240514 | 113300 | 13552871550 | 21750 | 21750 | 21750 | 21700 | 191 |
| 541 | 20240514 | 113200 | 13548717750 | 21750 | 21750 | 21750 | 21700 | 1053 |
| 542 | 20240514 | 113100 | 13525860500 | 21750 | 21750 | 21750 | 21650 | 3007 |
| 543 | 20240514 | 113000 | 13460566850 | 21750 | 21750 | 21750 | 21750 | 1572 |
| 544 | 20240514 | 112900 | 13426375850 | 21800 | 21800 | 21850 | 21800 | 735 |
| 545 | 20240514 | 112800 | 13410352300 | 21800 | 21800 | 21850 | 21750 | 591 |
| 546 | 20240514 | 112700 | 13397473200 | 21800 | 21800 | 21800 | 21750 | 113 |
| 547 | 20240514 | 112600 | 13395013750 | 21800 | 21850 | 21850 | 21800 | 1074 |
| 548 | 20240514 | 112500 | 13371598750 | 21850 | 21800 | 21850 | 21800 | 174 |
| 549 | 20240514 | 112400 | 13367805500 | 21800 | 21800 | 21800 | 21800 | 1307 |
| 550 | 20240514 | 112300 | 13339312900 | 21800 | 21850 | 21900 | 21800 | 1877 |
| 551 | 20240514 | 112200 | 13298376000 | 21800 | 21850 | 21850 | 21800 | 1311 |
| 552 | 20240514 | 112100 | 13269775300 | 21900 | 21850 | 21950 | 21850 | 50 |
| 553 | 20240514 | 112000 | 13268681500 | 21950 | 21950 | 21950 | 21850 | 1060 |
| 554 | 20240514 | 111900 | 13245436750 | 21950 | 21950 | 21950 | 21850 | 1238 |
| 555 | 20240514 | 111800 | 13218333850 | 21950 | 21900 | 21950 | 21900 | 312 |
| 556 | 20240514 | 111700 | 13211489300 | 21900 | 21850 | 21900 | 21850 | 447 |
| 557 | 20240514 | 111600 | 13201701400 | 21900 | 21850 | 21900 | 21850 | 110 |
| 558 | 20240514 | 111500 | 13199292700 | 21800 | 21850 | 21850 | 21800 | 343 |
| 559 | 20240514 | 111400 | 13191805500 | 21850 | 21800 | 21850 | 21800 | 4596 |
| 560 | 20240514 | 111300 | 13091539650 | 21850 | 21900 | 21900 | 21800 | 1953 |
| 561 | 20240514 | 111200 | 13048889300 | 21900 | 21900 | 21900 | 21900 | 796 |
| 562 | 20240514 | 111100 | 13031456900 | 21900 | 21950 | 21950 | 21900 | 526 |
| 563 | 20240514 | 111000 | 13019933700 | 21900 | 21950 | 21950 | 21900 | 52 |
| 564 | 20240514 | 110900 | 13018794850 | 21900 | 21900 | 21950 | 21900 | 638 |
| 565 | 20240514 | 110800 | 13004821700 | 21900 | 21950 | 21950 | 21900 | 158 |
| 566 | 20240514 | 110700 | 13001358900 | 21900 | 21850 | 21900 | 21850 | 1256 |
| 567 | 20240514 | 110600 | 12973864000 | 21900 | 21900 | 21900 | 21850 | 2401 |
| 568 | 20240514 | 110500 | 12921395350 | 21900 | 21900 | 21900 | 21850 | 822 |
| 569 | 20240514 | 110400 | 12903396550 | 21900 | 21900 | 21900 | 21850 | 572 |
| 570 | 20240514 | 110300 | 12890895250 | 21900 | 21850 | 21900 | 21850 | 675 |
| 571 | 20240514 | 110200 | 12876139400 | 21850 | 21900 | 21950 | 21850 | 2294 |
| 572 | 20240514 | 110100 | 12825925800 | 21850 | 21950 | 21950 | 21850 | 1236 |
| 573 | 20240514 | 110000 | 12798859650 | 21950 | 21950 | 22000 | 21900 | 3688 |
| 574 | 20240514 | 105900 | 12717907600 | 21950 | 22000 | 22050 | 21950 | 77 |
| 575 | 20240514 | 105800 | 12716211350 | 22000 | 22000 | 22050 | 21950 | 880 |
| 576 | 20240514 | 105700 | 12696851200 | 22000 | 22050 | 22050 | 22000 | 808 |
| 577 | 20240514 | 105600 | 12679074700 | 22050 | 22000 | 22050 | 21950 | 586 |
| 578 | 20240514 | 105500 | 12666185300 | 22000 | 21950 | 22050 | 21950 | 1250 |
| 579 | 20240514 | 105400 | 12638684900 | 22000 | 22050 | 22100 | 21950 | 1904 |
| 580 | 20240514 | 105300 | 12596775300 | 22050 | 22000 | 22100 | 22000 | 594 |
| 581 | 20240514 | 105200 | 12583690950 | 22000 | 21950 | 22050 | 21950 | 540 |
| 582 | 20240514 | 105100 | 12571822400 | 21950 | 21900 | 21950 | 21900 | 490 |
| 583 | 20240514 | 105000 | 12561086400 | 21900 | 21950 | 22000 | 21850 | 1420 |
| 584 | 20240514 | 104900 | 12529985700 | 21950 | 22050 | 22050 | 21900 | 1766 |
| 585 | 20240514 | 104800 | 12491165900 | 22050 | 22100 | 22100 | 22050 | 988 |
| 586 | 20240514 | 104700 | 12469363850 | 22100 | 22050 | 22100 | 22050 | 799 |
| 587 | 20240514 | 104600 | 12451742200 | 22050 | 22100 | 22100 | 22050 | 362 |
| 588 | 20240514 | 104500 | 12443753300 | 22050 | 22000 | 22100 | 22000 | 985 |
| 589 | 20240514 | 104400 | 12422040300 | 22100 | 22100 | 22150 | 22050 | 1902 |
| 590 | 20240514 | 104300 | 12380011150 | 22100 | 22200 | 22200 | 22050 | 942 |
| 591 | 20240514 | 104200 | 12359175950 | 22200 | 22250 | 22250 | 22200 | 2733 |
| 592 | 20240514 | 104100 | 12298474800 | 22250 | 22300 | 22300 | 22200 | 1195 |
| 593 | 20240514 | 104000 | 12271877350 | 22300 | 22250 | 22300 | 22200 | 2742 |
| 594 | 20240514 | 103900 | 12210751850 | 22250 | 22250 | 22300 | 22200 | 2421 |
| 595 | 20240514 | 103800 | 12156888400 | 22250 | 22300 | 22300 | 22250 | 5830 |
| 596 | 20240514 | 103700 | 12027137100 | 22300 | 22150 | 22300 | 22150 | 2904 |
| 597 | 20240514 | 103600 | 11962558250 | 22150 | 22100 | 22200 | 22000 | 2422 |
| 598 | 20240514 | 103500 | 11908928500 | 22000 | 22150 | 22250 | 22000 | 4832 |
| 599 | 20240514 | 103400 | 11801808450 | 22150 | 22100 | 22200 | 22050 | 6684 |
| 600 | 20240514 | 103300 | 11653753200 | 22050 | 21850 | 22100 | 21850 | 5086 |
| 601 | 20240514 | 103200 | 11541949350 | 21850 | 21900 | 21950 | 21850 | 1913 |
| 602 | 20240514 | 103100 | 11500053250 | 21900 | 21850 | 21900 | 21850 | 1426 |
| 603 | 20240514 | 103000 | 11468894800 | 21850 | 21800 | 21850 | 21750 | 1041 |
| 604 | 20240514 | 102900 | 11446227600 | 21850 | 21700 | 21850 | 21700 | 1785 |
| 605 | 20240514 | 102800 | 11407383650 | 21700 | 21700 | 21750 | 21700 | 830 |
| 606 | 20240514 | 102700 | 11389369450 | 21700 | 21700 | 21750 | 21700 | 577 |
| 607 | 20240514 | 102600 | 11376833850 | 21700 | 21750 | 21750 | 21650 | 3768 |
| 608 | 20240514 | 102500 | 11295251500 | 21750 | 21700 | 21750 | 21650 | 1058 |
| 609 | 20240514 | 102400 | 11272298450 | 21750 | 21650 | 21750 | 21650 | 284 |
| 610 | 20240514 | 102300 | 11266138950 | 21750 | 21700 | 21750 | 21650 | 1497 |
| 611 | 20240514 | 102200 | 11233650400 | 21750 | 21700 | 21750 | 21700 | 1959 |
| 612 | 20240514 | 102100 | 11191138500 | 21700 | 21650 | 21750 | 21650 | 1307 |
| 613 | 20240514 | 102000 | 11162784500 | 21650 | 21700 | 21700 | 21650 | 1248 |
| 614 | 20240514 | 101900 | 11135758000 | 21600 | 21750 | 21750 | 21600 | 9396 |
| 615 | 20240514 | 101800 | 10932402400 | 21800 | 21750 | 21800 | 21700 | 2796 |
| 616 | 20240514 | 101700 | 10871539100 | 21750 | 21800 | 21800 | 21700 | 976 |
| 617 | 20240514 | 101600 | 10850335700 | 21800 | 21750 | 21800 | 21700 | 894 |
| 618 | 20240514 | 101500 | 10830891100 | 21800 | 21800 | 21800 | 21750 | 772 |
| 619 | 20240514 | 101400 | 10814095700 | 21800 | 21750 | 21800 | 21700 | 2031 |
| 620 | 20240514 | 101300 | 10770001100 | 21750 | 21800 | 21800 | 21750 | 1318 |
| 621 | 20240514 | 101200 | 10741327800 | 21800 | 21700 | 21800 | 21650 | 7051 |
| 622 | 20240514 | 101100 | 10588367900 | 21700 | 21800 | 21800 | 21600 | 5967 |
| 623 | 20240514 | 101000 | 10459019400 | 21750 | 21850 | 21850 | 21750 | 2168 |
| 624 | 20240514 | 100900 | 10411829000 | 21800 | 21800 | 21850 | 21750 | 5053 |
| 625 | 20240514 | 100800 | 10301663550 | 21750 | 21800 | 21800 | 21750 | 933 |
| 626 | 20240514 | 100700 | 10281360050 | 21800 | 21750 | 21800 | 21750 | 374 |
| 627 | 20240514 | 100600 | 10273216200 | 21800 | 21850 | 21850 | 21750 | 1752 |
| 628 | 20240514 | 100500 | 10235006100 | 21850 | 21800 | 21850 | 21750 | 3105 |
| 629 | 20240514 | 100400 | 10167427950 | 21800 | 21850 | 21850 | 21800 | 1124 |
| 630 | 20240514 | 100300 | 10142917300 | 21850 | 21900 | 21950 | 21800 | 814 |
| 631 | 20240514 | 100200 | 10125124750 | 21950 | 22000 | 22000 | 21850 | 1559 |
| 632 | 20240514 | 100100 | 10090963000 | 21950 | 21950 | 22000 | 21850 | 2672 |
| 633 | 20240514 | 100000 | 10032333450 | 22000 | 21850 | 22000 | 21800 | 2904 |
| 634 | 20240514 | 095900 | 9968683500 | 21850 | 21900 | 21900 | 21800 | 3937 |
| 635 | 20240514 | 095800 | 9882656350 | 21850 | 21650 | 21900 | 21650 | 3218 |
| 636 | 20240514 | 095700 | 9812507050 | 21650 | 21700 | 21750 | 21600 | 4838 |
| 637 | 20240514 | 095600 | 9707722900 | 21650 | 21600 | 21750 | 21600 | 6099 |
| 638 | 20240514 | 095500 | 9575427250 | 21600 | 21800 | 21800 | 21550 | 19197 |
| 639 | 20240514 | 095400 | 9159619700 | 21800 | 21800 | 21850 | 21750 | 10434 |
| 640 | 20240514 | 095300 | 8932398950 | 21800 | 21900 | 21900 | 21800 | 5816 |
| 641 | 20240514 | 095200 | 8805467650 | 21900 | 21850 | 21950 | 21850 | 6089 |
| 642 | 20240514 | 095100 | 8672279200 | 21900 | 21950 | 21950 | 21850 | 5464 |
| 643 | 20240514 | 095000 | 8552632600 | 21900 | 21950 | 21950 | 21900 | 2894 |
| 644 | 20240514 | 094900 | 8489239350 | 21950 | 21950 | 22000 | 21900 | 4970 |
| 645 | 20240514 | 094800 | 8380163500 | 22000 | 21950 | 22000 | 21950 | 1342 |
| 646 | 20240514 | 094700 | 8350690250 | 22000 | 22000 | 22000 | 21950 | 7131 |
| 647 | 20240514 | 094600 | 8193934350 | 22000 | 22150 | 22150 | 22000 | 8438 |
| 648 | 20240514 | 094500 | 8007938550 | 22100 | 22200 | 22200 | 22100 | 1267 |
| 649 | 20240514 | 094400 | 7979892300 | 22200 | 22100 | 22200 | 22100 | 2045 |
| 650 | 20240514 | 094300 | 7934618500 | 22100 | 22200 | 22200 | 22100 | 3085 |
| 651 | 20240514 | 094200 | 7866366900 | 22150 | 22250 | 22250 | 22150 | 226 |
| 652 | 20240514 | 094100 | 7861353750 | 22150 | 22100 | 22250 | 22100 | 1198 |
| 653 | 20240514 | 094000 | 7834805750 | 22150 | 22150 | 22200 | 22100 | 4131 |
| 654 | 20240514 | 093900 | 7743495700 | 22150 | 22200 | 22200 | 22100 | 1376 |
| 655 | 20240514 | 093800 | 7713018600 | 22150 | 22150 | 22200 | 22100 | 1351 |
| 656 | 20240514 | 093700 | 7683126150 | 22100 | 22150 | 22200 | 22100 | 15591 |
| 657 | 20240514 | 093600 | 7338266000 | 22150 | 22200 | 22200 | 22150 | 2037 |
| 658 | 20240514 | 093500 | 7293071750 | 22200 | 22200 | 22250 | 22200 | 1812 |
| 659 | 20240514 | 093400 | 7252841750 | 22200 | 22250 | 22250 | 22200 | 1012 |
| 660 | 20240514 | 093300 | 7230357700 | 22250 | 22200 | 22300 | 22200 | 451 |
| 661 | 20240514 | 093200 | 7220312450 | 22300 | 22450 | 22450 | 22200 | 5067 |
| 662 | 20240514 | 093100 | 7107265150 | 22450 | 22400 | 22450 | 22300 | 4894 |
| 663 | 20240514 | 093000 | 6997615650 | 22350 | 22400 | 22450 | 22350 | 6117 |
| 664 | 20240514 | 092900 | 6860689650 | 22450 | 22350 | 22450 | 22250 | 2410 |
| 665 | 20240514 | 092800 | 6806778850 | 22350 | 22200 | 22350 | 22150 | 3133 |
| 666 | 20240514 | 092700 | 6737086850 | 22150 | 22300 | 22300 | 22000 | 5471 |
| 667 | 20240514 | 092600 | 6615949100 | 22300 | 22250 | 22300 | 22250 | 800 |
| 668 | 20240514 | 092500 | 6598134450 | 22250 | 22250 | 22300 | 22200 | 2704 |
| 669 | 20240514 | 092400 | 6538002300 | 22250 | 22300 | 22350 | 22200 | 3328 |
| 670 | 20240514 | 092300 | 6463932200 | 22250 | 22050 | 22300 | 22050 | 2621 |
| 671 | 20240514 | 092200 | 6405769600 | 22000 | 21950 | 22100 | 21950 | 3171 |
| 672 | 20240514 | 092100 | 6335996200 | 21950 | 22000 | 22100 | 21900 | 12216 |
| 673 | 20240514 | 092000 | 6067588850 | 22000 | 22100 | 22200 | 22000 | 11809 |
| 674 | 20240514 | 091900 | 5806915450 | 22100 | 22250 | 22250 | 22050 | 7849 |
| 675 | 20240514 | 091800 | 5632968100 | 22250 | 22350 | 22400 | 22250 | 2906 |
| 676 | 20240514 | 091700 | 5568167400 | 22250 | 22300 | 22350 | 22250 | 3875 |
| 677 | 20240514 | 091600 | 5481801550 | 22300 | 22450 | 22450 | 22250 | 4950 |
| 678 | 20240514 | 091500 | 5371138850 | 22450 | 22450 | 22550 | 22400 | 9743 |
| 679 | 20240514 | 091400 | 5151973900 | 22450 | 22200 | 22450 | 22150 | 4567 |
| 680 | 20240514 | 091300 | 5049917400 | 22200 | 22100 | 22250 | 22100 | 6277 |
| 681 | 20240514 | 091200 | 4910749600 | 22150 | 22100 | 22200 | 22050 | 8212 |
| 682 | 20240514 | 091100 | 4729073950 | 22100 | 21800 | 22100 | 21750 | 15805 |
| 683 | 20240514 | 091000 | 4381735800 | 21800 | 22400 | 22450 | 21750 | 54105 |
| 684 | 20240514 | 090900 | 3191116150 | 22400 | 22600 | 22650 | 22400 | 24068 |
| 685 | 20240514 | 090800 | 2649426950 | 22600 | 22600 | 22750 | 22550 | 6565 |
| 686 | 20240514 | 090700 | 2500951900 | 22600 | 22700 | 22800 | 22550 | 13914 |
| 687 | 20240514 | 090600 | 2185908100 | 22700 | 22900 | 22950 | 22700 | 13226 |
| 688 | 20240514 | 090500 | 1884147550 | 22950 | 22850 | 23050 | 22850 | 4107 |
| 689 | 20240514 | 090400 | 1790070550 | 22850 | 23150 | 23200 | 22850 | 10037 |
| 690 | 20240514 | 090300 | 1559183200 | 23200 | 22950 | 23200 | 22900 | 3648 |
| 691 | 20240514 | 090200 | 1475043100 | 22950 | 23150 | 23250 | 22850 | 15731 |
| 692 | 20240514 | 090100 | 1112422150 | 23150 | 23500 | 23600 | 23150 | 13769 |
| 693 | 20240514 | 090000 | 791218800 | 23500 | 23700 | 23750 | 23300 | 31751 |