37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 203200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 31342 |
| 3 | 20240514 | 203100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20240514 | 203000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20240514 | 202900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20240514 | 202800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20240514 | 202700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20240514 | 202600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20240514 | 202500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20240514 | 202400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20240514 | 202300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20240514 | 202200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20240514 | 202100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20240514 | 202000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20240514 | 201900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20240514 | 201800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20240514 | 201700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20240514 | 201600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20240514 | 201500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20240514 | 201400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20240514 | 201300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20240514 | 201200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20240514 | 201100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20240514 | 201000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20240514 | 200900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20240514 | 200800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20240514 | 200700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20240514 | 200600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20240514 | 200500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20240514 | 200400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20240514 | 200300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20240514 | 200200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 31342 |
| 33 | 20240514 | 200100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20240514 | 200000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20240514 | 195900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20240514 | 195800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20240514 | 195700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20240514 | 195600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20240514 | 195500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20240514 | 195400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20240514 | 195300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20240514 | 195200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20240514 | 195100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20240514 | 195000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20240514 | 194900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20240514 | 194800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20240514 | 194700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20240514 | 194600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20240514 | 194500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20240514 | 194400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20240514 | 194300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20240514 | 194200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20240514 | 194100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20240514 | 194000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20240514 | 193900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20240514 | 193800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20240514 | 193700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20240514 | 193600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20240514 | 193500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20240514 | 193400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20240514 | 193300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20240514 | 193200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 31342 |
| 63 | 20240514 | 193100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20240514 | 193000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20240514 | 192900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20240514 | 192800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20240514 | 192700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20240514 | 192600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20240514 | 192500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20240514 | 192400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20240514 | 192300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20240514 | 192200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20240514 | 192100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20240514 | 192000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20240514 | 191900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20240514 | 191800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20240514 | 191700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20240514 | 191600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20240514 | 191500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20240514 | 191400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20240514 | 191300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20240514 | 191200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20240514 | 191100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20240514 | 191000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20240514 | 190900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20240514 | 190800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20240514 | 190700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20240514 | 190600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20240514 | 190500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20240514 | 190400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20240514 | 190300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20240514 | 190200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 31342 |
| 93 | 20240514 | 190100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20240514 | 190000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20240514 | 185900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20240514 | 185800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20240514 | 185700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20240514 | 185600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20240514 | 185500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20240514 | 185400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20240514 | 185300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20240514 | 185200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20240514 | 185100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20240514 | 185000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20240514 | 184900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20240514 | 184800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20240514 | 184700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20240514 | 184600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20240514 | 184500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20240514 | 184400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20240514 | 184300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20240514 | 184200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20240514 | 184100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20240514 | 184000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20240514 | 183900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20240514 | 183800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20240514 | 183700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20240514 | 183600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20240514 | 183500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20240514 | 183400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20240514 | 183300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20240514 | 183200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 31342 |
| 123 | 20240514 | 183100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20240514 | 183000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20240514 | 182900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20240514 | 182800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20240514 | 182700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20240514 | 182600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20240514 | 182500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20240514 | 182400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20240514 | 182300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20240514 | 182200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20240514 | 182100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20240514 | 182000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20240514 | 181900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20240514 | 181800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20240514 | 181700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20240514 | 181600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20240514 | 181500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20240514 | 181400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20240514 | 181300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20240514 | 181200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20240514 | 181100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20240514 | 181000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20240514 | 180900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20240514 | 180800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20240514 | 180700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20240514 | 180600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20240514 | 180500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20240514 | 180400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20240514 | 180300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20240514 | 180200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 31342 |
| 153 | 20240514 | 180100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20240514 | 180000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20240514 | 175900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20240514 | 175800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20240514 | 175700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20240514 | 175600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20240514 | 175500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20240514 | 175400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20240514 | 175300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20240514 | 175200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20240514 | 175100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20240514 | 175000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20240514 | 174900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20240514 | 174800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20240514 | 174700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20240514 | 174600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20240514 | 174500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20240514 | 174400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20240514 | 174300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20240514 | 174200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20240514 | 174100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20240514 | 174000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20240514 | 173900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20240514 | 173800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20240514 | 173700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20240514 | 173600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20240514 | 173500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20240514 | 173400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20240514 | 173300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20240514 | 173200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 31342 |
| 183 | 20240514 | 173100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20240514 | 173000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20240514 | 172900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20240514 | 172800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20240514 | 172700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20240514 | 172600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20240514 | 172500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20240514 | 172400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20240514 | 172300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20240514 | 172200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20240514 | 172100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20240514 | 172000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20240514 | 171900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20240514 | 171800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20240514 | 171700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20240514 | 171600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20240514 | 171500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20240514 | 171400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20240514 | 171300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20240514 | 171200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20240514 | 171100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20240514 | 171000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20240514 | 170900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20240514 | 170800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20240514 | 170700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20240514 | 170600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20240514 | 170500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20240514 | 170400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20240514 | 170300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20240514 | 170200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 31342 |
| 213 | 20240514 | 170100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20240514 | 170000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20240514 | 165900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20240514 | 165800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20240514 | 165700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20240514 | 165600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20240514 | 165500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20240514 | 165400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20240514 | 165300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20240514 | 165200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20240514 | 165100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20240514 | 165000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20240514 | 164900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20240514 | 164800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20240514 | 164700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20240514 | 164600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20240514 | 164500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20240514 | 164400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20240514 | 164300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 232 | 20240514 | 164200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 233 | 20240514 | 164100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 234 | 20240514 | 164000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 235 | 20240514 | 163900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20240514 | 163800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20240514 | 163700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 238 | 20240514 | 163600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 239 | 20240514 | 163500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 240 | 20240514 | 163400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 241 | 20240514 | 163300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 242 | 20240514 | 163200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 31342 |
| 243 | 20240514 | 163100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 244 | 20240514 | 163000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 245 | 20240514 | 162900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 246 | 20240514 | 162800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 247 | 20240514 | 162700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 248 | 20240514 | 162600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 249 | 20240514 | 162500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 250 | 20240514 | 162400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 251 | 20240514 | 162300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 252 | 20240514 | 162200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 253 | 20240514 | 162100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 254 | 20240514 | 162000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 255 | 20240514 | 161900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 256 | 20240514 | 161800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 257 | 20240514 | 161700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 258 | 20240514 | 161600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 259 | 20240514 | 161500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 260 | 20240514 | 161400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 261 | 20240514 | 161300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 262 | 20240514 | 161200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 263 | 20240514 | 161100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 264 | 20240514 | 161000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 265 | 20240514 | 160900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 266 | 20240514 | 160800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 267 | 20240514 | 160700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 268 | 20240514 | 160600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 269 | 20240514 | 160500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 270 | 20240514 | 160400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 271 | 20240514 | 160300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 272 | 20240514 | 160200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 31342 |
| 273 | 20240514 | 160100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 274 | 20240514 | 160000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 275 | 20240514 | 155900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 276 | 20240514 | 155800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 277 | 20240514 | 155700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 278 | 20240514 | 155600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 279 | 20240514 | 155500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 280 | 20240514 | 155400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 281 | 20240514 | 155300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 282 | 20240514 | 155200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 283 | 20240514 | 155100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 284 | 20240514 | 155000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 285 | 20240514 | 154900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 286 | 20240514 | 154800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 287 | 20240514 | 154700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 288 | 20240514 | 154600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 289 | 20240514 | 154500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 290 | 20240514 | 154400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 291 | 20240514 | 154300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 292 | 20240514 | 154200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 293 | 20240514 | 154100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 294 | 20240514 | 154000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 295 | 20240514 | 153900 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 296 | 20240514 | 153800 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 297 | 20240514 | 153700 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 298 | 20240514 | 153600 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 299 | 20240514 | 153500 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 300 | 20240514 | 153400 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 301 | 20240514 | 153300 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 302 | 20240514 | 153200 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 31342 |
| 303 | 20240514 | 153100 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 304 | 20240514 | 153000 | 10827646550 | 37600 | 37600 | 37600 | 37600 | 31342 |
| 305 | 20240514 | 152900 | 9649187350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 306 | 20240514 | 152800 | 9649187350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 307 | 20240514 | 152700 | 9649187350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 308 | 20240514 | 152600 | 9649187350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 309 | 20240514 | 152500 | 9649187350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 310 | 20240514 | 152400 | 9649187350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 311 | 20240514 | 152300 | 9649187350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 312 | 20240514 | 152200 | 9649187350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 313 | 20240514 | 152100 | 9649187350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 314 | 20240514 | 152000 | 9649187350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 315 | 20240514 | 151900 | 9649187350 | 37750 | 37750 | 37750 | 37700 | 529 |
| 316 | 20240514 | 151800 | 9629224300 | 37750 | 37750 | 37800 | 37750 | 751 |
| 317 | 20240514 | 151700 | 9600864100 | 37800 | 37750 | 37800 | 37700 | 360 |
| 318 | 20240514 | 151600 | 9587278300 | 37800 | 37750 | 37800 | 37700 | 736 |
| 319 | 20240514 | 151500 | 9559505750 | 37700 | 37750 | 37750 | 37700 | 703 |
| 320 | 20240514 | 151400 | 9532996700 | 37700 | 37700 | 37750 | 37700 | 351 |
| 321 | 20240514 | 151300 | 9519761650 | 37700 | 37750 | 37750 | 37700 | 717 |
| 322 | 20240514 | 151200 | 9492729450 | 37750 | 37800 | 37800 | 37700 | 630 |
| 323 | 20240514 | 151100 | 9468942850 | 37800 | 37750 | 37800 | 37700 | 1013 |
| 324 | 20240514 | 151000 | 9430711850 | 37750 | 37700 | 37750 | 37700 | 454 |
| 325 | 20240514 | 150900 | 9413585900 | 37700 | 37800 | 37800 | 37700 | 486 |
| 326 | 20240514 | 150800 | 9395247150 | 37700 | 37800 | 37800 | 37700 | 825 |
| 327 | 20240514 | 150700 | 9364111350 | 37750 | 37800 | 37800 | 37750 | 194 |
| 328 | 20240514 | 150600 | 9356782600 | 37750 | 37800 | 37800 | 37750 | 315 |
| 329 | 20240514 | 150500 | 9344888100 | 37800 | 37750 | 37800 | 37750 | 1058 |
| 330 | 20240514 | 150400 | 9304943100 | 37750 | 37700 | 37800 | 37700 | 919 |
| 331 | 20240514 | 150300 | 9270249050 | 37750 | 37700 | 37750 | 37700 | 954 |
| 332 | 20240514 | 150200 | 9234278700 | 37700 | 37750 | 37750 | 37650 | 897 |
| 333 | 20240514 | 150100 | 9200478800 | 37700 | 37700 | 37750 | 37700 | 419 |
| 334 | 20240514 | 150000 | 9184679950 | 37700 | 37700 | 37750 | 37700 | 558 |
| 335 | 20240514 | 145900 | 9163642750 | 37700 | 37750 | 37750 | 37700 | 830 |
| 336 | 20240514 | 145800 | 9132345400 | 37700 | 37700 | 37750 | 37700 | 469 |
| 337 | 20240514 | 145700 | 9114661250 | 37750 | 37750 | 37750 | 37700 | 406 |
| 338 | 20240514 | 145600 | 9099353950 | 37750 | 37750 | 37750 | 37700 | 922 |
| 339 | 20240514 | 145500 | 9064594100 | 37700 | 37700 | 37750 | 37700 | 191 |
| 340 | 20240514 | 145400 | 9057391050 | 37750 | 37700 | 37750 | 37700 | 277 |
| 341 | 20240514 | 145300 | 9046947550 | 37700 | 37750 | 37800 | 37700 | 720 |
| 342 | 20240514 | 145200 | 9019781100 | 37750 | 37700 | 37750 | 37700 | 935 |
| 343 | 20240514 | 145100 | 8984498050 | 37700 | 37750 | 37750 | 37700 | 682 |
| 344 | 20240514 | 145000 | 8958782350 | 37750 | 37700 | 37750 | 37700 | 1073 |
| 345 | 20240514 | 144900 | 8918328150 | 37700 | 37750 | 37800 | 37700 | 503 |
| 346 | 20240514 | 144800 | 8899357900 | 37750 | 37800 | 37800 | 37750 | 211 |
| 347 | 20240514 | 144700 | 8891391200 | 37800 | 37750 | 37800 | 37700 | 1012 |
| 348 | 20240514 | 144600 | 8853188600 | 37800 | 37750 | 37800 | 37750 | 281 |
| 349 | 20240514 | 144500 | 8842580600 | 37750 | 37800 | 37800 | 37750 | 573 |
| 350 | 20240514 | 144400 | 8820947950 | 37800 | 37800 | 37800 | 37750 | 1152 |
| 351 | 20240514 | 144300 | 8777417850 | 37800 | 37800 | 37850 | 37800 | 607 |
| 352 | 20240514 | 144200 | 8754473100 | 37800 | 37850 | 37850 | 37800 | 290 |
| 353 | 20240514 | 144100 | 8743507750 | 37850 | 37800 | 37850 | 37800 | 685 |
| 354 | 20240514 | 144000 | 8717614550 | 37850 | 37800 | 37850 | 37800 | 1545 |
| 355 | 20240514 | 143900 | 8659148900 | 37850 | 37750 | 37850 | 37750 | 465 |
| 356 | 20240514 | 143800 | 8641569800 | 37750 | 37850 | 37850 | 37750 | 602 |
| 357 | 20240514 | 143700 | 8618821700 | 37800 | 37800 | 37850 | 37800 | 354 |
| 358 | 20240514 | 143600 | 8605437600 | 37850 | 37800 | 37850 | 37800 | 355 |
| 359 | 20240514 | 143500 | 8592018450 | 37850 | 37800 | 37850 | 37750 | 1352 |
| 360 | 20240514 | 143400 | 8540915250 | 37750 | 37750 | 37800 | 37750 | 540 |
| 361 | 20240514 | 143300 | 8520520350 | 37750 | 37750 | 37800 | 37750 | 440 |
| 362 | 20240514 | 143200 | 8503903200 | 37800 | 37850 | 37850 | 37750 | 413 |
| 363 | 20240514 | 143100 | 8488290050 | 37800 | 37800 | 37850 | 37800 | 371 |
| 364 | 20240514 | 143000 | 8474266100 | 37800 | 37800 | 37850 | 37800 | 140 |
| 365 | 20240514 | 142900 | 8468972950 | 37800 | 37800 | 37850 | 37750 | 1412 |
| 366 | 20240514 | 142800 | 8415604550 | 37800 | 37800 | 37850 | 37800 | 300 |
| 367 | 20240514 | 142700 | 8404259400 | 37850 | 37800 | 37850 | 37800 | 231 |
| 368 | 20240514 | 142600 | 8395525100 | 37850 | 37800 | 37850 | 37800 | 90 |
| 369 | 20240514 | 142500 | 8392120950 | 37800 | 37800 | 37850 | 37800 | 780 |
| 370 | 20240514 | 142400 | 8362630350 | 37800 | 37850 | 37850 | 37800 | 429 |
| 371 | 20240514 | 142300 | 8346409900 | 37850 | 37800 | 37850 | 37800 | 362 |
| 372 | 20240514 | 142200 | 8332724600 | 37800 | 37850 | 37900 | 37800 | 970 |
| 373 | 20240514 | 142100 | 8296016000 | 37850 | 37850 | 37900 | 37850 | 843 |
| 374 | 20240514 | 142000 | 8264106850 | 37850 | 37850 | 37900 | 37850 | 583 |
| 375 | 20240514 | 141900 | 8242038750 | 37900 | 37900 | 37900 | 37850 | 671 |
| 376 | 20240514 | 141800 | 8216616700 | 37900 | 37850 | 37950 | 37850 | 1168 |
| 377 | 20240514 | 141700 | 8172348700 | 37900 | 37800 | 37900 | 37800 | 1168 |
| 378 | 20240514 | 141600 | 8128156000 | 37800 | 37800 | 37850 | 37800 | 832 |
| 379 | 20240514 | 141500 | 8096695150 | 37800 | 37850 | 37850 | 37800 | 749 |
| 380 | 20240514 | 141400 | 8068377400 | 37850 | 37850 | 37900 | 37800 | 1187 |
| 381 | 20240514 | 141300 | 8023445750 | 37900 | 37850 | 37900 | 37850 | 706 |
| 382 | 20240514 | 141200 | 7996714950 | 37900 | 37850 | 37900 | 37850 | 524 |
| 383 | 20240514 | 141100 | 7976880900 | 37850 | 37850 | 37900 | 37850 | 452 |
| 384 | 20240514 | 141000 | 7959770650 | 37900 | 37850 | 37900 | 37800 | 459 |
| 385 | 20240514 | 140900 | 7942400900 | 37850 | 37850 | 37900 | 37850 | 1524 |
| 386 | 20240514 | 140800 | 7884717450 | 37850 | 37900 | 37900 | 37850 | 544 |
| 387 | 20240514 | 140700 | 7864123900 | 37850 | 37850 | 37900 | 37850 | 492 |
| 388 | 20240514 | 140600 | 7845501050 | 37900 | 37850 | 37900 | 37850 | 368 |
| 389 | 20240514 | 140500 | 7831567850 | 37850 | 37850 | 37900 | 37850 | 83 |
| 390 | 20240514 | 140400 | 7828424150 | 37850 | 37900 | 37900 | 37850 | 409 |
| 391 | 20240514 | 140300 | 7812943450 | 37850 | 37900 | 37900 | 37850 | 139 |
| 392 | 20240514 | 140200 | 7807680400 | 37850 | 37900 | 37900 | 37850 | 169 |
| 393 | 20240514 | 140100 | 7801283700 | 37900 | 37800 | 37900 | 37800 | 538 |
| 394 | 20240514 | 140000 | 7780929750 | 37850 | 37800 | 37850 | 37800 | 209 |
| 395 | 20240514 | 135900 | 7773027250 | 37800 | 37850 | 37850 | 37800 | 580 |
| 396 | 20240514 | 135800 | 7751080250 | 37800 | 37850 | 37850 | 37800 | 115 |
| 397 | 20240514 | 135700 | 7746733200 | 37800 | 37850 | 37850 | 37800 | 591 |
| 398 | 20240514 | 135600 | 7724376400 | 37800 | 37850 | 37850 | 37800 | 545 |
| 399 | 20240514 | 135500 | 7703774450 | 37850 | 37750 | 37850 | 37750 | 3386 |
| 400 | 20240514 | 135400 | 7575744200 | 37750 | 37750 | 37800 | 37750 | 4033 |
| 401 | 20240514 | 135300 | 7423497300 | 37750 | 37800 | 37800 | 37750 | 852 |
| 402 | 20240514 | 135200 | 7391328400 | 37750 | 37800 | 37800 | 37750 | 280 |
| 403 | 20240514 | 135100 | 7380756600 | 37750 | 37750 | 37750 | 37750 | 266 |
| 404 | 20240514 | 135000 | 7370715100 | 37750 | 37800 | 37800 | 37750 | 452 |
| 405 | 20240514 | 134900 | 7353651900 | 37750 | 37750 | 37800 | 37750 | 257 |
| 406 | 20240514 | 134800 | 7343947950 | 37800 | 37800 | 37800 | 37750 | 229 |
| 407 | 20240514 | 134700 | 7335302750 | 37800 | 37750 | 37800 | 37750 | 373 |
| 408 | 20240514 | 134600 | 7321219800 | 37750 | 37750 | 37800 | 37750 | 381 |
| 409 | 20240514 | 134500 | 7306836450 | 37750 | 37750 | 37800 | 37750 | 179 |
| 410 | 20240514 | 134400 | 7300073250 | 37800 | 37750 | 37800 | 37750 | 622 |
| 411 | 20240514 | 134300 | 7276590650 | 37700 | 37750 | 37800 | 37700 | 1833 |
| 412 | 20240514 | 134200 | 7207415800 | 37750 | 37800 | 37800 | 37750 | 1957 |
| 413 | 20240514 | 134100 | 7133537300 | 37750 | 37750 | 37800 | 37750 | 512 |
| 414 | 20240514 | 134000 | 7114207300 | 37750 | 37800 | 37850 | 37750 | 641 |
| 415 | 20240514 | 133900 | 7089977450 | 37850 | 37800 | 37850 | 37800 | 752 |
| 416 | 20240514 | 133800 | 7061549450 | 37800 | 37800 | 37850 | 37800 | 1131 |
| 417 | 20240514 | 133700 | 7018797400 | 37850 | 37800 | 37850 | 37800 | 275 |
| 418 | 20240514 | 133600 | 7008393600 | 37800 | 37800 | 37850 | 37800 | 223 |
| 419 | 20240514 | 133500 | 6999962300 | 37850 | 37800 | 37850 | 37800 | 169 |
| 420 | 20240514 | 133400 | 6993574000 | 37850 | 37850 | 37850 | 37850 | 445 |
| 421 | 20240514 | 133300 | 6976730750 | 37850 | 37850 | 37900 | 37850 | 499 |
| 422 | 20240514 | 133200 | 6957841350 | 37850 | 37850 | 37850 | 37850 | 924 |
| 423 | 20240514 | 133100 | 6922867950 | 37850 | 37900 | 37900 | 37850 | 214 |
| 424 | 20240514 | 133000 | 6914765000 | 37850 | 37900 | 37900 | 37850 | 161 |
| 425 | 20240514 | 132900 | 6908669850 | 37850 | 37850 | 37900 | 37850 | 523 |
| 426 | 20240514 | 132800 | 6888863600 | 37900 | 37850 | 37900 | 37850 | 340 |
| 427 | 20240514 | 132700 | 6875992350 | 37850 | 37850 | 37850 | 37850 | 261 |
| 428 | 20240514 | 132600 | 6866113500 | 37900 | 37900 | 37900 | 37850 | 488 |
| 429 | 20240514 | 132500 | 6847636700 | 37900 | 37850 | 37900 | 37850 | 307 |
| 430 | 20240514 | 132400 | 6836016550 | 37850 | 37850 | 37900 | 37850 | 52 |
| 431 | 20240514 | 132300 | 6834048250 | 37850 | 37900 | 37900 | 37850 | 214 |
| 432 | 20240514 | 132200 | 6825946050 | 37900 | 37900 | 37900 | 37850 | 593 |
| 433 | 20240514 | 132100 | 6803487300 | 37850 | 37900 | 37900 | 37850 | 311 |
| 434 | 20240514 | 132000 | 6791708600 | 37850 | 37850 | 37900 | 37850 | 257 |
| 435 | 20240514 | 131900 | 6781979200 | 37850 | 37850 | 37900 | 37850 | 207 |
| 436 | 20240514 | 131800 | 6774144000 | 37900 | 37850 | 37900 | 37850 | 122 |
| 437 | 20240514 | 131700 | 6769523700 | 37900 | 37850 | 37900 | 37850 | 216 |
| 438 | 20240514 | 131600 | 6761347150 | 37850 | 37850 | 37900 | 37850 | 125 |
| 439 | 20240514 | 131500 | 6756615350 | 37850 | 37850 | 37900 | 37850 | 392 |
| 440 | 20240514 | 131400 | 6741776150 | 37850 | 37900 | 37900 | 37850 | 194 |
| 441 | 20240514 | 131300 | 6734432100 | 37850 | 37800 | 37900 | 37800 | 808 |
| 442 | 20240514 | 131200 | 6703864000 | 37850 | 37800 | 37850 | 37800 | 237 |
| 443 | 20240514 | 131100 | 6694902100 | 37850 | 37800 | 37850 | 37800 | 219 |
| 444 | 20240514 | 131000 | 6686622700 | 37850 | 37850 | 37850 | 37800 | 456 |
| 445 | 20240514 | 130900 | 6669370550 | 37850 | 37800 | 37850 | 37750 | 4516 |
| 446 | 20240514 | 130800 | 6498698100 | 37750 | 37750 | 37800 | 37750 | 6048 |
| 447 | 20240514 | 130700 | 6270380400 | 37750 | 37800 | 37800 | 37750 | 167 |
| 448 | 20240514 | 130600 | 6264074100 | 37750 | 37800 | 37800 | 37750 | 2078 |
| 449 | 20240514 | 130500 | 6185545450 | 37800 | 37800 | 37850 | 37800 | 1022 |
| 450 | 20240514 | 130400 | 6146906400 | 37800 | 37800 | 37850 | 37800 | 494 |
| 451 | 20240514 | 130300 | 6128233100 | 37800 | 37800 | 37850 | 37800 | 359 |
| 452 | 20240514 | 130200 | 6114662850 | 37800 | 37800 | 37850 | 37800 | 340 |
| 453 | 20240514 | 130100 | 6101810800 | 37800 | 37800 | 37800 | 37800 | 284 |
| 454 | 20240514 | 130000 | 6091075600 | 37850 | 37850 | 37850 | 37800 | 115 |
| 455 | 20240514 | 125900 | 6086727850 | 37800 | 37800 | 37850 | 37800 | 296 |
| 456 | 20240514 | 125800 | 6075539000 | 37800 | 37800 | 37850 | 37800 | 177 |
| 457 | 20240514 | 125700 | 6068846600 | 37850 | 37850 | 37850 | 37800 | 264 |
| 458 | 20240514 | 125600 | 6058859600 | 37800 | 37800 | 37800 | 37800 | 291 |
| 459 | 20240514 | 125500 | 6047859800 | 37850 | 37800 | 37850 | 37800 | 186 |
| 460 | 20240514 | 125400 | 6040828850 | 37850 | 37800 | 37850 | 37800 | 560 |
| 461 | 20240514 | 125300 | 6019660550 | 37800 | 37850 | 37850 | 37800 | 31 |
| 462 | 20240514 | 125200 | 6018488650 | 37800 | 37800 | 37850 | 37800 | 311 |
| 463 | 20240514 | 125100 | 6006732300 | 37850 | 37850 | 37850 | 37800 | 543 |
| 464 | 20240514 | 125000 | 5986184500 | 37850 | 37850 | 37900 | 37800 | 1894 |
| 465 | 20240514 | 124900 | 5914558400 | 37850 | 37850 | 37900 | 37800 | 917 |
| 466 | 20240514 | 124800 | 5879837100 | 37800 | 37850 | 37900 | 37800 | 2160 |
| 467 | 20240514 | 124700 | 5798116300 | 37850 | 37900 | 37900 | 37850 | 1393 |
| 468 | 20240514 | 124600 | 5745341150 | 37900 | 37850 | 37900 | 37850 | 181 |
| 469 | 20240514 | 124500 | 5738489350 | 37900 | 37850 | 37900 | 37850 | 558 |
| 470 | 20240514 | 124400 | 5717368200 | 37850 | 37900 | 37900 | 37850 | 65 |
| 471 | 20240514 | 124300 | 5714906600 | 37850 | 37850 | 37900 | 37850 | 172 |
| 472 | 20240514 | 124200 | 5708395800 | 37850 | 37900 | 37900 | 37850 | 474 |
| 473 | 20240514 | 124100 | 5690453950 | 37850 | 37900 | 37900 | 37850 | 321 |
| 474 | 20240514 | 124000 | 5678291700 | 37850 | 37850 | 37900 | 37850 | 716 |
| 475 | 20240514 | 123900 | 5651173200 | 37850 | 37900 | 37900 | 37850 | 782 |
| 476 | 20240514 | 123800 | 5621567400 | 37900 | 37900 | 37900 | 37850 | 313 |
| 477 | 20240514 | 123700 | 5609719700 | 37900 | 37900 | 37900 | 37850 | 266 |
| 478 | 20240514 | 123600 | 5599647500 | 37850 | 37900 | 37900 | 37850 | 1350 |
| 479 | 20240514 | 123500 | 5548541100 | 37850 | 37850 | 37900 | 37850 | 244 |
| 480 | 20240514 | 123400 | 5539305050 | 37900 | 37850 | 37900 | 37850 | 157 |
| 481 | 20240514 | 123300 | 5533358700 | 37900 | 37900 | 37900 | 37850 | 504 |
| 482 | 20240514 | 123200 | 5514272550 | 37900 | 37900 | 37900 | 37850 | 189 |
| 483 | 20240514 | 123100 | 5507118250 | 37900 | 37850 | 37900 | 37850 | 223 |
| 484 | 20240514 | 123000 | 5498677000 | 37900 | 37900 | 37900 | 37850 | 146 |
| 485 | 20240514 | 122900 | 5493149650 | 37850 | 37900 | 37900 | 37850 | 360 |
| 486 | 20240514 | 122800 | 5479521150 | 37850 | 37900 | 37950 | 37850 | 245 |
| 487 | 20240514 | 122700 | 5470239950 | 37850 | 37950 | 37950 | 37850 | 1071 |
| 488 | 20240514 | 122600 | 5429650150 | 37900 | 37900 | 37950 | 37900 | 267 |
| 489 | 20240514 | 122500 | 5419530250 | 37900 | 37950 | 37950 | 37900 | 656 |
| 490 | 20240514 | 122400 | 5394636000 | 37900 | 37950 | 37950 | 37900 | 357 |
| 491 | 20240514 | 122300 | 5381105000 | 37950 | 37950 | 37950 | 37900 | 143 |
| 492 | 20240514 | 122200 | 5375683200 | 37900 | 37900 | 37950 | 37900 | 844 |
| 493 | 20240514 | 122100 | 5343694850 | 37900 | 37900 | 37950 | 37900 | 278 |
| 494 | 20240514 | 122000 | 5333158050 | 37900 | 37900 | 37950 | 37900 | 359 |
| 495 | 20240514 | 121900 | 5319551300 | 37950 | 37900 | 37950 | 37900 | 146 |
| 496 | 20240514 | 121800 | 5314017250 | 37900 | 37900 | 37950 | 37900 | 180 |
| 497 | 20240514 | 121700 | 5307194600 | 37950 | 37950 | 37950 | 37900 | 294 |
| 498 | 20240514 | 121600 | 5296042000 | 37950 | 37950 | 37950 | 37900 | 77 |
| 499 | 20240514 | 121500 | 5293122500 | 37950 | 37950 | 37950 | 37900 | 304 |
| 500 | 20240514 | 121400 | 5281600200 | 37900 | 37900 | 37950 | 37900 | 255 |
| 501 | 20240514 | 121300 | 5271935000 | 37900 | 37950 | 37950 | 37900 | 475 |
| 502 | 20240514 | 121200 | 5253931800 | 37900 | 37900 | 37950 | 37900 | 304 |
| 503 | 20240514 | 121100 | 5242409550 | 37900 | 37950 | 37950 | 37900 | 102 |
| 504 | 20240514 | 121000 | 5238542350 | 37950 | 37950 | 37950 | 37900 | 391 |
| 505 | 20240514 | 120900 | 5223722350 | 37900 | 37950 | 37950 | 37900 | 763 |
| 506 | 20240514 | 120800 | 5194785250 | 37950 | 38000 | 38000 | 37950 | 355 |
| 507 | 20240514 | 120700 | 5181312350 | 37950 | 37950 | 38000 | 37950 | 399 |
| 508 | 20240514 | 120600 | 5166169650 | 37950 | 37950 | 38000 | 37950 | 197 |
| 509 | 20240514 | 120500 | 5158692350 | 37950 | 37950 | 38000 | 37950 | 526 |
| 510 | 20240514 | 120400 | 5138729050 | 38000 | 37950 | 38000 | 37950 | 478 |
| 511 | 20240514 | 120300 | 5120588300 | 38000 | 37950 | 38000 | 37950 | 757 |
| 512 | 20240514 | 120200 | 5091859500 | 37950 | 37950 | 37950 | 37900 | 249 |
| 513 | 20240514 | 120100 | 5082415550 | 37900 | 37900 | 37950 | 37900 | 393 |
| 514 | 20240514 | 120000 | 5067510500 | 37900 | 37900 | 37950 | 37900 | 570 |
| 515 | 20240514 | 115900 | 5045906800 | 37900 | 37950 | 37950 | 37900 | 73 |
| 516 | 20240514 | 115800 | 5043137900 | 37950 | 37900 | 37950 | 37900 | 928 |
| 517 | 20240514 | 115700 | 5007939150 | 37950 | 37950 | 37950 | 37900 | 193 |
| 518 | 20240514 | 115600 | 5000622750 | 37950 | 37950 | 37950 | 37900 | 254 |
| 519 | 20240514 | 115500 | 4990994050 | 37950 | 37900 | 37950 | 37900 | 471 |
| 520 | 20240514 | 115400 | 4973141850 | 37900 | 37950 | 37950 | 37900 | 82 |
| 521 | 20240514 | 115300 | 4970032950 | 37950 | 37900 | 37950 | 37900 | 601 |
| 522 | 20240514 | 115200 | 4947244550 | 37900 | 37900 | 37950 | 37900 | 174 |
| 523 | 20240514 | 115100 | 4940649100 | 37950 | 37900 | 37950 | 37900 | 195 |
| 524 | 20240514 | 115000 | 4933257900 | 37950 | 37950 | 37950 | 37950 | 18 |
| 525 | 20240514 | 114900 | 4932574800 | 37900 | 37900 | 37950 | 37900 | 281 |
| 526 | 20240514 | 114800 | 4921923300 | 37950 | 37950 | 37950 | 37900 | 322 |
| 527 | 20240514 | 114700 | 4909717100 | 37900 | 37950 | 38000 | 37900 | 645 |
| 528 | 20240514 | 114600 | 4885238800 | 38000 | 38050 | 38050 | 37950 | 332 |
| 529 | 20240514 | 114500 | 4872638150 | 37950 | 38050 | 38050 | 37950 | 825 |
| 530 | 20240514 | 114400 | 4841281450 | 38000 | 38000 | 38050 | 38000 | 326 |
| 531 | 20240514 | 114300 | 4828892750 | 38050 | 38000 | 38050 | 38000 | 146 |
| 532 | 20240514 | 114200 | 4823344150 | 38000 | 38000 | 38050 | 38000 | 337 |
| 533 | 20240514 | 114100 | 4810537450 | 38000 | 38050 | 38050 | 38000 | 119 |
| 534 | 20240514 | 114000 | 4806014150 | 38050 | 38000 | 38050 | 38000 | 432 |
| 535 | 20240514 | 113900 | 4789598100 | 38000 | 38000 | 38000 | 38000 | 550 |
| 536 | 20240514 | 113800 | 4768698100 | 38000 | 38050 | 38050 | 37950 | 1096 |
| 537 | 20240514 | 113700 | 4727063100 | 38000 | 38000 | 38050 | 38000 | 901 |
| 538 | 20240514 | 113600 | 4692813100 | 38050 | 38000 | 38050 | 38000 | 122 |
| 539 | 20240514 | 113500 | 4688176250 | 38000 | 38000 | 38050 | 38000 | 740 |
| 540 | 20240514 | 113400 | 4660054600 | 38050 | 38050 | 38050 | 38000 | 165 |
| 541 | 20240514 | 113300 | 4653782050 | 38000 | 38050 | 38050 | 38000 | 155 |
| 542 | 20240514 | 113200 | 4647890250 | 38000 | 38050 | 38050 | 38000 | 335 |
| 543 | 20240514 | 113100 | 4635154350 | 38050 | 38050 | 38050 | 38000 | 388 |
| 544 | 20240514 | 113000 | 4620404900 | 38050 | 38000 | 38050 | 38000 | 411 |
| 545 | 20240514 | 112900 | 4604784700 | 38000 | 38000 | 38050 | 38000 | 291 |
| 546 | 20240514 | 112800 | 4593715600 | 38050 | 38000 | 38050 | 38000 | 418 |
| 547 | 20240514 | 112700 | 4577831000 | 38000 | 38000 | 38050 | 38000 | 469 |
| 548 | 20240514 | 112600 | 4560007600 | 38000 | 38000 | 38050 | 38000 | 203 |
| 549 | 20240514 | 112500 | 4552289950 | 38000 | 38000 | 38050 | 38000 | 232 |
| 550 | 20240514 | 112400 | 4543473000 | 38000 | 38050 | 38050 | 38000 | 1411 |
| 551 | 20240514 | 112300 | 4489786500 | 38050 | 38100 | 38100 | 38050 | 441 |
| 552 | 20240514 | 112200 | 4473000650 | 38050 | 38100 | 38100 | 38050 | 453 |
| 553 | 20240514 | 112100 | 4455750000 | 38050 | 38000 | 38050 | 38000 | 1345 |
| 554 | 20240514 | 112000 | 4404577950 | 38050 | 38050 | 38050 | 38000 | 353 |
| 555 | 20240514 | 111900 | 4391162450 | 38050 | 38050 | 38050 | 38000 | 193 |
| 556 | 20240514 | 111800 | 4383827750 | 38000 | 38050 | 38050 | 38000 | 145 |
| 557 | 20240514 | 111700 | 4378314000 | 38050 | 38000 | 38050 | 38000 | 319 |
| 558 | 20240514 | 111600 | 4366187300 | 38000 | 38050 | 38050 | 38000 | 484 |
| 559 | 20240514 | 111500 | 4347782800 | 38050 | 38050 | 38050 | 38000 | 330 |
| 560 | 20240514 | 111400 | 4335232700 | 38050 | 38000 | 38050 | 38000 | 504 |
| 561 | 20240514 | 111300 | 4316079850 | 38050 | 38000 | 38050 | 38000 | 451 |
| 562 | 20240514 | 111200 | 4298925150 | 38000 | 38050 | 38050 | 38000 | 151 |
| 563 | 20240514 | 111100 | 4293186800 | 38050 | 38050 | 38100 | 38000 | 669 |
| 564 | 20240514 | 111000 | 4267735500 | 38050 | 38100 | 38100 | 38050 | 237 |
| 565 | 20240514 | 110900 | 4258716600 | 38100 | 38050 | 38100 | 38050 | 279 |
| 566 | 20240514 | 110800 | 4248100600 | 38050 | 38050 | 38100 | 38050 | 387 |
| 567 | 20240514 | 110700 | 4233375100 | 38100 | 38050 | 38100 | 38000 | 186 |
| 568 | 20240514 | 110600 | 4226297350 | 38050 | 38050 | 38050 | 38000 | 596 |
| 569 | 20240514 | 110500 | 4203624450 | 38050 | 38000 | 38050 | 38000 | 444 |
| 570 | 20240514 | 110400 | 4186740300 | 38050 | 37950 | 38050 | 37950 | 5478 |
| 571 | 20240514 | 110300 | 3978802550 | 37950 | 37950 | 38000 | 37950 | 194 |
| 572 | 20240514 | 110200 | 3971439350 | 37950 | 38000 | 38050 | 37950 | 533 |
| 573 | 20240514 | 110100 | 3951195200 | 38050 | 38000 | 38050 | 38000 | 276 |
| 574 | 20240514 | 110000 | 3940706500 | 38050 | 38000 | 38050 | 38000 | 89 |
| 575 | 20240514 | 105900 | 3937323800 | 38000 | 38000 | 38050 | 38000 | 731 |
| 576 | 20240514 | 105800 | 3909538600 | 37950 | 37950 | 38000 | 37950 | 364 |
| 577 | 20240514 | 105700 | 3895720250 | 37950 | 38000 | 38000 | 37900 | 481 |
| 578 | 20240514 | 105600 | 3877457400 | 37950 | 37900 | 37950 | 37900 | 936 |
| 579 | 20240514 | 105500 | 3841947250 | 37900 | 37950 | 37950 | 37900 | 432 |
| 580 | 20240514 | 105400 | 3825574250 | 37900 | 37900 | 37950 | 37900 | 216 |
| 581 | 20240514 | 105300 | 3817387750 | 37900 | 37900 | 37950 | 37900 | 392 |
| 582 | 20240514 | 105200 | 3802530350 | 37900 | 37950 | 37950 | 37900 | 642 |
| 583 | 20240514 | 105100 | 3778196150 | 37900 | 37900 | 37950 | 37900 | 138 |
| 584 | 20240514 | 105000 | 3772965350 | 37900 | 37900 | 37950 | 37850 | 272 |
| 585 | 20240514 | 104900 | 3762656150 | 37900 | 37950 | 38000 | 37900 | 296 |
| 586 | 20240514 | 104800 | 3751426700 | 37950 | 37950 | 38000 | 37950 | 172 |
| 587 | 20240514 | 104700 | 3744898700 | 37950 | 37900 | 38000 | 37900 | 831 |
| 588 | 20240514 | 104600 | 3713365900 | 37900 | 37950 | 37950 | 37900 | 326 |
| 589 | 20240514 | 104500 | 3701009100 | 37950 | 37950 | 38000 | 37950 | 590 |
| 590 | 20240514 | 104400 | 3678618400 | 37950 | 37950 | 38000 | 37950 | 418 |
| 591 | 20240514 | 104300 | 3662754250 | 38000 | 37800 | 38000 | 37800 | 2135 |
| 592 | 20240514 | 104200 | 3581922550 | 37800 | 37800 | 37800 | 37800 | 295 |
| 593 | 20240514 | 104100 | 3570771550 | 37800 | 37800 | 37850 | 37800 | 318 |
| 594 | 20240514 | 104000 | 3558750950 | 37800 | 37850 | 37850 | 37800 | 650 |
| 595 | 20240514 | 103900 | 3534179400 | 37850 | 37800 | 37850 | 37800 | 83 |
| 596 | 20240514 | 103800 | 3531041050 | 37800 | 37850 | 37900 | 37800 | 738 |
| 597 | 20240514 | 103700 | 3503114050 | 37850 | 37850 | 37900 | 37850 | 277 |
| 598 | 20240514 | 103600 | 3492629300 | 37850 | 37800 | 37850 | 37800 | 2953 |
| 599 | 20240514 | 103500 | 3380991900 | 37800 | 37850 | 37850 | 37750 | 1539 |
| 600 | 20240514 | 103400 | 3322800000 | 37900 | 37900 | 37900 | 37850 | 190 |
| 601 | 20240514 | 103300 | 3315602850 | 37900 | 38000 | 38000 | 37900 | 616 |
| 602 | 20240514 | 103200 | 3292234650 | 37950 | 38000 | 38000 | 37950 | 9 |
| 603 | 20240514 | 103100 | 3291893000 | 37950 | 37900 | 37950 | 37900 | 1191 |
| 604 | 20240514 | 103000 | 3246695000 | 37900 | 37900 | 37900 | 37850 | 1292 |
| 605 | 20240514 | 102900 | 3197740050 | 37850 | 37850 | 37900 | 37850 | 341 |
| 606 | 20240514 | 102800 | 3184833050 | 37900 | 37850 | 37900 | 37850 | 851 |
| 607 | 20240514 | 102700 | 3152622200 | 37750 | 37750 | 37800 | 37750 | 3083 |
| 608 | 20240514 | 102600 | 3036203050 | 37750 | 37750 | 37800 | 37750 | 764 |
| 609 | 20240514 | 102500 | 3007329600 | 37800 | 37850 | 37900 | 37750 | 4121 |
| 610 | 20240514 | 102400 | 2851499750 | 37850 | 37900 | 37950 | 37850 | 2608 |
| 611 | 20240514 | 102300 | 2752665450 | 37900 | 37900 | 37950 | 37900 | 316 |
| 612 | 20240514 | 102200 | 2740682650 | 37900 | 37900 | 37900 | 37900 | 464 |
| 613 | 20240514 | 102100 | 2723097050 | 37900 | 37950 | 37950 | 37900 | 442 |
| 614 | 20240514 | 102000 | 2706344350 | 37900 | 37950 | 37950 | 37900 | 702 |
| 615 | 20240514 | 101900 | 2679714350 | 37950 | 37950 | 38000 | 37950 | 311 |
| 616 | 20240514 | 101800 | 2667911500 | 38000 | 37950 | 38000 | 37950 | 472 |
| 617 | 20240514 | 101700 | 2649998550 | 37950 | 38000 | 38000 | 37950 | 295 |
| 618 | 20240514 | 101600 | 2638802000 | 38000 | 37950 | 38000 | 37950 | 1049 |
| 619 | 20240514 | 101500 | 2598992150 | 37950 | 38050 | 38050 | 37950 | 2641 |
| 620 | 20240514 | 101400 | 2498637750 | 38000 | 38050 | 38050 | 38000 | 257 |
| 621 | 20240514 | 101300 | 2488864850 | 38000 | 38000 | 38050 | 38000 | 195 |
| 622 | 20240514 | 101200 | 2481452350 | 38100 | 38000 | 38100 | 38000 | 507 |
| 623 | 20240514 | 101100 | 2462166500 | 38050 | 38100 | 38100 | 38050 | 442 |
| 624 | 20240514 | 101000 | 2445348350 | 38100 | 38050 | 38100 | 38050 | 286 |
| 625 | 20240514 | 100900 | 2434463500 | 38100 | 38100 | 38100 | 38100 | 391 |
| 626 | 20240514 | 100800 | 2419566400 | 38100 | 38100 | 38150 | 38100 | 692 |
| 627 | 20240514 | 100700 | 2393195300 | 38100 | 38100 | 38100 | 38050 | 59 |
| 628 | 20240514 | 100600 | 2390949400 | 38050 | 38050 | 38050 | 38050 | 363 |
| 629 | 20240514 | 100500 | 2377137250 | 38100 | 38000 | 38150 | 38000 | 87 |
| 630 | 20240514 | 100400 | 2373825350 | 38150 | 38000 | 38150 | 37950 | 5095 |
| 631 | 20240514 | 100300 | 2180037550 | 37950 | 37950 | 38000 | 37950 | 392 |
| 632 | 20240514 | 100200 | 2165159950 | 37900 | 37900 | 37950 | 37900 | 1153 |
| 633 | 20240514 | 100100 | 2121438800 | 37900 | 37900 | 37950 | 37900 | 117 |
| 634 | 20240514 | 100000 | 2117004250 | 37950 | 37950 | 37950 | 37900 | 3143 |
| 635 | 20240514 | 095900 | 1997875750 | 37950 | 37950 | 38000 | 37900 | 387 |
| 636 | 20240514 | 095800 | 1983190800 | 37950 | 38000 | 38000 | 37900 | 9997 |
| 637 | 20240514 | 095700 | 1603773400 | 38050 | 38050 | 38050 | 38000 | 432 |
| 638 | 20240514 | 095600 | 1587356200 | 38050 | 38050 | 38050 | 38000 | 273 |
| 639 | 20240514 | 095500 | 1576981950 | 38050 | 38000 | 38100 | 38000 | 710 |
| 640 | 20240514 | 095400 | 1549970050 | 38000 | 38000 | 38050 | 38000 | 411 |
| 641 | 20240514 | 095300 | 1534351100 | 38000 | 38150 | 38150 | 38000 | 3164 |
| 642 | 20240514 | 095200 | 1413865850 | 38100 | 38150 | 38150 | 38100 | 51 |
| 643 | 20240514 | 095100 | 1411922350 | 38100 | 38200 | 38200 | 38100 | 866 |
| 644 | 20240514 | 095000 | 1378903550 | 38150 | 38200 | 38200 | 38150 | 32 |
| 645 | 20240514 | 094900 | 1377682550 | 38150 | 38200 | 38200 | 38150 | 194 |
| 646 | 20240514 | 094800 | 1370281400 | 38200 | 38150 | 38200 | 38150 | 1136 |
| 647 | 20240514 | 094700 | 1326939700 | 38150 | 38200 | 38200 | 38150 | 514 |
| 648 | 20240514 | 094600 | 1307323600 | 38150 | 38150 | 38200 | 38150 | 437 |
| 649 | 20240514 | 094500 | 1290644100 | 38200 | 38100 | 38200 | 38100 | 385 |
| 650 | 20240514 | 094400 | 1275956350 | 38100 | 38150 | 38150 | 38100 | 215 |
| 651 | 20240514 | 094300 | 1267764600 | 38150 | 38100 | 38150 | 38100 | 114 |
| 652 | 20240514 | 094200 | 1263420400 | 38100 | 38100 | 38150 | 38100 | 545 |
| 653 | 20240514 | 094100 | 1242654550 | 38100 | 38100 | 38150 | 38100 | 43 |
| 654 | 20240514 | 094000 | 1241015750 | 38100 | 38150 | 38200 | 38100 | 441 |
| 655 | 20240514 | 093900 | 1224193850 | 38150 | 38100 | 38150 | 38100 | 533 |
| 656 | 20240514 | 093800 | 1203879900 | 38100 | 38050 | 38100 | 38050 | 437 |
| 657 | 20240514 | 093700 | 1187239150 | 38050 | 38000 | 38050 | 38000 | 1638 |
| 658 | 20240514 | 093600 | 1124950750 | 38000 | 38100 | 38100 | 38000 | 2735 |
| 659 | 20240514 | 093500 | 1020865700 | 38100 | 38150 | 38200 | 38100 | 266 |
| 660 | 20240514 | 093400 | 1010725600 | 38200 | 38150 | 38200 | 38100 | 625 |
| 661 | 20240514 | 093300 | 986886400 | 38100 | 38100 | 38150 | 38100 | 450 |
| 662 | 20240514 | 093200 | 969737250 | 38100 | 38100 | 38150 | 38100 | 539 |
| 663 | 20240514 | 093100 | 949199150 | 38100 | 38150 | 38200 | 38100 | 363 |
| 664 | 20240514 | 093000 | 935351000 | 38150 | 38150 | 38150 | 38100 | 307 |
| 665 | 20240514 | 092900 | 923642900 | 38150 | 38100 | 38150 | 38050 | 1086 |
| 666 | 20240514 | 092800 | 882239400 | 38100 | 38200 | 38200 | 38100 | 1087 |
| 667 | 20240514 | 092700 | 840774850 | 38200 | 38150 | 38200 | 38150 | 436 |
| 668 | 20240514 | 092600 | 824138300 | 38100 | 38150 | 38150 | 38100 | 687 |
| 669 | 20240514 | 092500 | 797961900 | 38150 | 38050 | 38150 | 38050 | 2175 |
| 670 | 20240514 | 092400 | 715138950 | 38050 | 38150 | 38150 | 38050 | 1524 |
| 671 | 20240514 | 092300 | 657077400 | 38200 | 38250 | 38300 | 38150 | 1606 |
| 672 | 20240514 | 092200 | 595701900 | 38300 | 38300 | 38350 | 38300 | 320 |
| 673 | 20240514 | 092100 | 583445400 | 38300 | 38300 | 38350 | 38300 | 70 |
| 674 | 20240514 | 092000 | 580764300 | 38350 | 38350 | 38350 | 38350 | 179 |
| 675 | 20240514 | 091900 | 573899650 | 38350 | 38350 | 38350 | 38350 | 35 |
| 676 | 20240514 | 091800 | 572557400 | 38300 | 38350 | 38350 | 38300 | 103 |
| 677 | 20240514 | 091700 | 568608600 | 38350 | 38300 | 38350 | 38300 | 32 |
| 678 | 20240514 | 091600 | 567382650 | 38300 | 38450 | 38450 | 38300 | 91 |
| 679 | 20240514 | 091500 | 563891350 | 38400 | 38300 | 38450 | 38300 | 324 |
| 680 | 20240514 | 091400 | 551456700 | 38300 | 38300 | 38400 | 38300 | 332 |
| 681 | 20240514 | 091300 | 538736450 | 38300 | 38300 | 38400 | 38250 | 116 |
| 682 | 20240514 | 091200 | 534294250 | 38300 | 38300 | 38400 | 38250 | 716 |
| 683 | 20240514 | 091100 | 506889650 | 38250 | 38500 | 38500 | 38250 | 789 |
| 684 | 20240514 | 091000 | 476596650 | 38450 | 38500 | 38500 | 38450 | 73 |
| 685 | 20240514 | 090900 | 473789200 | 38450 | 38450 | 38500 | 38450 | 311 |
| 686 | 20240514 | 090800 | 461824350 | 38500 | 38500 | 38550 | 38450 | 82 |
| 687 | 20240514 | 090700 | 458666350 | 38500 | 38450 | 38500 | 38400 | 934 |
| 688 | 20240514 | 090600 | 422755900 | 38450 | 38500 | 38600 | 38450 | 1566 |
| 689 | 20240514 | 090500 | 362430000 | 38500 | 38250 | 38500 | 38200 | 893 |
| 690 | 20240514 | 090400 | 328182700 | 38150 | 38150 | 38150 | 38100 | 776 |
| 691 | 20240514 | 090300 | 298589700 | 38150 | 38200 | 38250 | 38000 | 1201 |
| 692 | 20240514 | 090200 | 252848950 | 38200 | 38500 | 38500 | 38000 | 5047 |
| 693 | 20240514 | 090100 | 60287600 | 38500 | 38600 | 38600 | 38500 | 190 |
| 694 | 20240514 | 090000 | 52963100 | 38700 | 38350 | 38700 | 38350 | 1379 |