38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 203400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 5975 |
| 3 | 20240514 | 203300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20240514 | 203200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20240514 | 203100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20240514 | 203000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20240514 | 202900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20240514 | 202800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20240514 | 202700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20240514 | 202600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20240514 | 202500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20240514 | 202400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20240514 | 202300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20240514 | 202200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20240514 | 202100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20240514 | 202000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20240514 | 201900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20240514 | 201800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20240514 | 201700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20240514 | 201600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20240514 | 201500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20240514 | 201400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20240514 | 201300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20240514 | 201200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20240514 | 201100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20240514 | 201000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20240514 | 200900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20240514 | 200800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20240514 | 200700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20240514 | 200600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20240514 | 200500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20240514 | 200400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 5975 |
| 33 | 20240514 | 200300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20240514 | 200200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20240514 | 200100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20240514 | 200000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20240514 | 195900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20240514 | 195800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20240514 | 195700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20240514 | 195600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20240514 | 195500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20240514 | 195400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20240514 | 195300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20240514 | 195200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20240514 | 195100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20240514 | 195000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20240514 | 194900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20240514 | 194800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20240514 | 194700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20240514 | 194600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20240514 | 194500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20240514 | 194400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20240514 | 194300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20240514 | 194200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20240514 | 194100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20240514 | 194000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20240514 | 193900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20240514 | 193800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20240514 | 193700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20240514 | 193600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20240514 | 193500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20240514 | 193400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 5975 |
| 63 | 20240514 | 193300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20240514 | 193200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20240514 | 193100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20240514 | 193000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20240514 | 192900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20240514 | 192800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20240514 | 192700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20240514 | 192600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20240514 | 192500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20240514 | 192400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20240514 | 192300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20240514 | 192200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20240514 | 192100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20240514 | 192000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20240514 | 191900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20240514 | 191800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20240514 | 191700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20240514 | 191600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20240514 | 191500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20240514 | 191400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20240514 | 191300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20240514 | 191200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20240514 | 191100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20240514 | 191000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20240514 | 190900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20240514 | 190800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20240514 | 190700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20240514 | 190600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20240514 | 190500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20240514 | 190400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 5975 |
| 93 | 20240514 | 190300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20240514 | 190200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20240514 | 190100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20240514 | 190000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20240514 | 185900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20240514 | 185800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20240514 | 185700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20240514 | 185600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20240514 | 185500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20240514 | 185400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20240514 | 185300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20240514 | 185200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20240514 | 185100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20240514 | 185000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20240514 | 184900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20240514 | 184800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20240514 | 184700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20240514 | 184600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20240514 | 184500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20240514 | 184400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20240514 | 184300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20240514 | 184200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20240514 | 184100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20240514 | 184000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20240514 | 183900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20240514 | 183800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20240514 | 183700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20240514 | 183600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20240514 | 183500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20240514 | 183400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 5975 |
| 123 | 20240514 | 183300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20240514 | 183200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20240514 | 183100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20240514 | 183000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20240514 | 182900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20240514 | 182800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20240514 | 182700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20240514 | 182600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20240514 | 182500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20240514 | 182400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20240514 | 182300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20240514 | 182200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20240514 | 182100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20240514 | 182000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20240514 | 181900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20240514 | 181800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20240514 | 181700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20240514 | 181600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20240514 | 181500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20240514 | 181400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20240514 | 181300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20240514 | 181200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20240514 | 181100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20240514 | 181000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20240514 | 180900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20240514 | 180800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20240514 | 180700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20240514 | 180600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20240514 | 180500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20240514 | 180400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 5975 |
| 153 | 20240514 | 180300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20240514 | 180200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20240514 | 180100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20240514 | 180000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20240514 | 175900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20240514 | 175800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20240514 | 175700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20240514 | 175600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20240514 | 175500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20240514 | 175400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20240514 | 175300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20240514 | 175200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20240514 | 175100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20240514 | 175000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20240514 | 174900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20240514 | 174800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20240514 | 174700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20240514 | 174600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20240514 | 174500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20240514 | 174400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20240514 | 174300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20240514 | 174200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20240514 | 174100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20240514 | 174000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20240514 | 173900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20240514 | 173800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20240514 | 173700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20240514 | 173600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20240514 | 173500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20240514 | 173400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 5975 |
| 183 | 20240514 | 173300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20240514 | 173200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20240514 | 173100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20240514 | 173000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20240514 | 172900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20240514 | 172800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20240514 | 172700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20240514 | 172600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20240514 | 172500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20240514 | 172400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20240514 | 172300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20240514 | 172200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20240514 | 172100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20240514 | 172000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20240514 | 171900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20240514 | 171800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20240514 | 171700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20240514 | 171600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20240514 | 171500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20240514 | 171400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20240514 | 171300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20240514 | 171200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20240514 | 171100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20240514 | 171000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20240514 | 170900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20240514 | 170800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20240514 | 170700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20240514 | 170600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20240514 | 170500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20240514 | 170400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 5975 |
| 213 | 20240514 | 170300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20240514 | 170200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20240514 | 170100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20240514 | 170000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20240514 | 165900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20240514 | 165800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20240514 | 165700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 220 | 20240514 | 165600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 221 | 20240514 | 165500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 222 | 20240514 | 165400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 223 | 20240514 | 165300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 224 | 20240514 | 165200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 225 | 20240514 | 165100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 226 | 20240514 | 165000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 227 | 20240514 | 164900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 228 | 20240514 | 164800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 229 | 20240514 | 164700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20240514 | 164600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20240514 | 164500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 232 | 20240514 | 164400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20240514 | 164300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 234 | 20240514 | 164200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 235 | 20240514 | 164100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 236 | 20240514 | 164000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 237 | 20240514 | 163900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 238 | 20240514 | 163800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 239 | 20240514 | 163700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 240 | 20240514 | 163600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 241 | 20240514 | 163500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 242 | 20240514 | 163400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 5975 |
| 243 | 20240514 | 163300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 244 | 20240514 | 163200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 245 | 20240514 | 163100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 246 | 20240514 | 163000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 247 | 20240514 | 162900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 248 | 20240514 | 162800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 249 | 20240514 | 162700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 250 | 20240514 | 162600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 251 | 20240514 | 162500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 252 | 20240514 | 162400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 253 | 20240514 | 162300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 254 | 20240514 | 162200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 255 | 20240514 | 162100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 256 | 20240514 | 162000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 257 | 20240514 | 161900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 258 | 20240514 | 161800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 259 | 20240514 | 161700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 260 | 20240514 | 161600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 261 | 20240514 | 161500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 262 | 20240514 | 161400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 263 | 20240514 | 161300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 264 | 20240514 | 161200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 265 | 20240514 | 161100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 266 | 20240514 | 161000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 267 | 20240514 | 160900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 268 | 20240514 | 160800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 269 | 20240514 | 160700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 270 | 20240514 | 160600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 271 | 20240514 | 160500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 272 | 20240514 | 160400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 5975 |
| 273 | 20240514 | 160300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 274 | 20240514 | 160200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 275 | 20240514 | 160100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 276 | 20240514 | 160000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 277 | 20240514 | 155900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 278 | 20240514 | 155800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 279 | 20240514 | 155700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 280 | 20240514 | 155600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 281 | 20240514 | 155500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 282 | 20240514 | 155400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 283 | 20240514 | 155300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 284 | 20240514 | 155200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 285 | 20240514 | 155100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 286 | 20240514 | 155000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 287 | 20240514 | 154900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 288 | 20240514 | 154800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 289 | 20240514 | 154700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 290 | 20240514 | 154600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 291 | 20240514 | 154500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 292 | 20240514 | 154400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 293 | 20240514 | 154300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 294 | 20240514 | 154200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 295 | 20240514 | 154100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 296 | 20240514 | 154000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 297 | 20240514 | 153900 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 298 | 20240514 | 153800 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 299 | 20240514 | 153700 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 300 | 20240514 | 153600 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 301 | 20240514 | 153500 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 302 | 20240514 | 153400 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 5975 |
| 303 | 20240514 | 153300 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 304 | 20240514 | 153200 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 305 | 20240514 | 153100 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 306 | 20240514 | 153000 | 17343872700 | 39250 | 39250 | 39250 | 39250 | 5975 |
| 307 | 20240514 | 152900 | 17109353950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 308 | 20240514 | 152800 | 17109353950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 309 | 20240514 | 152700 | 17109353950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 310 | 20240514 | 152600 | 17109353950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 311 | 20240514 | 152500 | 17109353950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 312 | 20240514 | 152400 | 17109353950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 313 | 20240514 | 152300 | 17109353950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 314 | 20240514 | 152200 | 17109353950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 315 | 20240514 | 152100 | 17109353950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 316 | 20240514 | 152000 | 17109353950 | 39200 | 39200 | 39200 | 39200 | 0 |
| 317 | 20240514 | 151900 | 17109353950 | 39200 | 39200 | 39200 | 39100 | 1342 |
| 318 | 20240514 | 151800 | 17056824850 | 39200 | 39150 | 39200 | 39100 | 401 |
| 319 | 20240514 | 151700 | 17041114850 | 39150 | 39150 | 39250 | 39100 | 638 |
| 320 | 20240514 | 151600 | 17016134050 | 39100 | 39150 | 39150 | 39100 | 497 |
| 321 | 20240514 | 151500 | 16996687000 | 39100 | 39150 | 39150 | 39100 | 416 |
| 322 | 20240514 | 151400 | 16980401400 | 39100 | 39150 | 39150 | 39100 | 1387 |
| 323 | 20240514 | 151300 | 16926125400 | 39150 | 39150 | 39150 | 39100 | 1342 |
| 324 | 20240514 | 151200 | 16873630750 | 39150 | 39150 | 39150 | 39100 | 395 |
| 325 | 20240514 | 151100 | 16858176550 | 39150 | 39150 | 39200 | 39100 | 514 |
| 326 | 20240514 | 151000 | 16838053000 | 39150 | 39300 | 39300 | 39150 | 1227 |
| 327 | 20240514 | 150900 | 16789939000 | 39250 | 39200 | 39300 | 39200 | 429 |
| 328 | 20240514 | 150800 | 16773097750 | 39200 | 39300 | 39300 | 39200 | 1263 |
| 329 | 20240514 | 150700 | 16723530250 | 39300 | 39200 | 39300 | 39150 | 5123 |
| 330 | 20240514 | 150600 | 16522320500 | 39200 | 39200 | 39200 | 39150 | 605 |
| 331 | 20240514 | 150500 | 16498606450 | 39200 | 39250 | 39300 | 39150 | 928 |
| 332 | 20240514 | 150400 | 16462248150 | 39250 | 39250 | 39300 | 39200 | 815 |
| 333 | 20240514 | 150300 | 16430256650 | 39250 | 39250 | 39250 | 39150 | 850 |
| 334 | 20240514 | 150200 | 16396911800 | 39250 | 39250 | 39250 | 39150 | 945 |
| 335 | 20240514 | 150100 | 16359858600 | 39250 | 39250 | 39250 | 39150 | 572 |
| 336 | 20240514 | 150000 | 16337410900 | 39250 | 39200 | 39250 | 39200 | 424 |
| 337 | 20240514 | 145900 | 16320787200 | 39200 | 39200 | 39200 | 39050 | 1870 |
| 338 | 20240514 | 145800 | 16247674100 | 39200 | 39200 | 39200 | 39100 | 930 |
| 339 | 20240514 | 145700 | 16211239950 | 39150 | 39200 | 39200 | 39150 | 515 |
| 340 | 20240514 | 145600 | 16191052200 | 39200 | 39250 | 39250 | 39150 | 973 |
| 341 | 20240514 | 145500 | 16152923850 | 39250 | 39150 | 39250 | 39150 | 577 |
| 342 | 20240514 | 145400 | 16130280650 | 39200 | 39200 | 39250 | 39150 | 670 |
| 343 | 20240514 | 145300 | 16104017300 | 39200 | 39200 | 39250 | 39150 | 1026 |
| 344 | 20240514 | 145200 | 16063803650 | 39200 | 39150 | 39200 | 39150 | 273 |
| 345 | 20240514 | 145100 | 16053103250 | 39200 | 39200 | 39200 | 39150 | 436 |
| 346 | 20240514 | 145000 | 16036012100 | 39200 | 39250 | 39250 | 39200 | 563 |
| 347 | 20240514 | 144900 | 16013932050 | 39250 | 39200 | 39250 | 39200 | 397 |
| 348 | 20240514 | 144800 | 15998351000 | 39200 | 39250 | 39250 | 39200 | 449 |
| 349 | 20240514 | 144700 | 15980738000 | 39250 | 39200 | 39250 | 39150 | 457 |
| 350 | 20240514 | 144600 | 15962821700 | 39200 | 39200 | 39200 | 39200 | 537 |
| 351 | 20240514 | 144500 | 15941771300 | 39200 | 39250 | 39250 | 39200 | 684 |
| 352 | 20240514 | 144400 | 15914941000 | 39200 | 39200 | 39250 | 39200 | 747 |
| 353 | 20240514 | 144300 | 15885648800 | 39250 | 39200 | 39250 | 39150 | 956 |
| 354 | 20240514 | 144200 | 15848174700 | 39200 | 39200 | 39200 | 39150 | 417 |
| 355 | 20240514 | 144100 | 15831830100 | 39200 | 39150 | 39200 | 39100 | 259 |
| 356 | 20240514 | 144000 | 15821688700 | 39150 | 39150 | 39150 | 39100 | 242 |
| 357 | 20240514 | 143900 | 15812216150 | 39150 | 39200 | 39200 | 39100 | 791 |
| 358 | 20240514 | 143800 | 15781244400 | 39200 | 39250 | 39250 | 39150 | 545 |
| 359 | 20240514 | 143700 | 15759870500 | 39250 | 39250 | 39250 | 39150 | 520 |
| 360 | 20240514 | 143600 | 15739481450 | 39200 | 39250 | 39300 | 39200 | 548 |
| 361 | 20240514 | 143500 | 15717973550 | 39250 | 39250 | 39250 | 39200 | 426 |
| 362 | 20240514 | 143400 | 15701260650 | 39200 | 39250 | 39250 | 39200 | 283 |
| 363 | 20240514 | 143300 | 15690154900 | 39250 | 39250 | 39250 | 39200 | 912 |
| 364 | 20240514 | 143200 | 15654362800 | 39200 | 39200 | 39200 | 39150 | 780 |
| 365 | 20240514 | 143100 | 15623809050 | 39200 | 39150 | 39250 | 39150 | 353 |
| 366 | 20240514 | 143000 | 15609968600 | 39200 | 39150 | 39200 | 39150 | 455 |
| 367 | 20240514 | 142900 | 15592138650 | 39200 | 39200 | 39250 | 39200 | 341 |
| 368 | 20240514 | 142800 | 15578764950 | 39200 | 39200 | 39200 | 39150 | 325 |
| 369 | 20240514 | 142700 | 15566026550 | 39200 | 39200 | 39200 | 39150 | 362 |
| 370 | 20240514 | 142600 | 15551840050 | 39150 | 39200 | 39250 | 39150 | 773 |
| 371 | 20240514 | 142500 | 15521515350 | 39250 | 39200 | 39250 | 39200 | 518 |
| 372 | 20240514 | 142400 | 15501190950 | 39250 | 39200 | 39250 | 39150 | 342 |
| 373 | 20240514 | 142300 | 15487779050 | 39200 | 39200 | 39250 | 39200 | 517 |
| 374 | 20240514 | 142200 | 15467504750 | 39200 | 39150 | 39200 | 39100 | 484 |
| 375 | 20240514 | 142100 | 15448543950 | 39150 | 39150 | 39150 | 39150 | 205 |
| 376 | 20240514 | 142000 | 15440518200 | 39150 | 39200 | 39200 | 39100 | 412 |
| 377 | 20240514 | 141900 | 15424382500 | 39200 | 39200 | 39200 | 39150 | 288 |
| 378 | 20240514 | 141800 | 15413093150 | 39200 | 39150 | 39250 | 39150 | 454 |
| 379 | 20240514 | 141700 | 15395293800 | 39150 | 39250 | 39250 | 39100 | 678 |
| 380 | 20240514 | 141600 | 15368738150 | 39250 | 39200 | 39250 | 39200 | 311 |
| 381 | 20240514 | 141500 | 15356534250 | 39200 | 39150 | 39200 | 39100 | 582 |
| 382 | 20240514 | 141400 | 15333732200 | 39150 | 39200 | 39200 | 39150 | 790 |
| 383 | 20240514 | 141300 | 15302788550 | 39200 | 39200 | 39200 | 39150 | 279 |
| 384 | 20240514 | 141200 | 15291856800 | 39150 | 39200 | 39200 | 39150 | 507 |
| 385 | 20240514 | 141100 | 15271983750 | 39200 | 39200 | 39250 | 39200 | 522 |
| 386 | 20240514 | 141000 | 15251504950 | 39200 | 39300 | 39300 | 39200 | 639 |
| 387 | 20240514 | 140900 | 15226411450 | 39300 | 39250 | 39300 | 39250 | 320 |
| 388 | 20240514 | 140800 | 15213841600 | 39250 | 39250 | 39300 | 39250 | 2019 |
| 389 | 20240514 | 140700 | 15134578450 | 39200 | 39200 | 39250 | 39150 | 572 |
| 390 | 20240514 | 140600 | 15112157300 | 39200 | 39200 | 39200 | 39150 | 253 |
| 391 | 20240514 | 140500 | 15102241050 | 39200 | 39200 | 39250 | 39200 | 562 |
| 392 | 20240514 | 140400 | 15080202200 | 39200 | 39250 | 39250 | 39200 | 466 |
| 393 | 20240514 | 140300 | 15061917200 | 39250 | 39250 | 39250 | 39200 | 379 |
| 394 | 20240514 | 140200 | 15047041850 | 39250 | 39200 | 39300 | 39200 | 1598 |
| 395 | 20240514 | 140100 | 14984315400 | 39250 | 39200 | 39250 | 39200 | 448 |
| 396 | 20240514 | 140000 | 14966733000 | 39200 | 39200 | 39250 | 39150 | 643 |
| 397 | 20240514 | 135900 | 14941518000 | 39200 | 39250 | 39250 | 39200 | 562 |
| 398 | 20240514 | 135800 | 14919472900 | 39250 | 39250 | 39250 | 39200 | 422 |
| 399 | 20240514 | 135700 | 14902911700 | 39200 | 39150 | 39200 | 39150 | 422 |
| 400 | 20240514 | 135600 | 14886370800 | 39150 | 39200 | 39200 | 39150 | 1098 |
| 401 | 20240514 | 135500 | 14843362050 | 39200 | 39250 | 39250 | 39200 | 405 |
| 402 | 20240514 | 135400 | 14827472650 | 39200 | 39200 | 39200 | 39150 | 527 |
| 403 | 20240514 | 135300 | 14806816950 | 39200 | 39200 | 39250 | 39150 | 622 |
| 404 | 20240514 | 135200 | 14782430300 | 39200 | 39200 | 39200 | 39150 | 294 |
| 405 | 20240514 | 135100 | 14770906000 | 39200 | 39150 | 39200 | 39100 | 459 |
| 406 | 20240514 | 135000 | 14752918600 | 39150 | 39250 | 39250 | 39150 | 894 |
| 407 | 20240514 | 134900 | 14717896400 | 39200 | 39250 | 39250 | 39150 | 544 |
| 408 | 20240514 | 134800 | 14696561000 | 39200 | 39250 | 39250 | 39200 | 774 |
| 409 | 20240514 | 134700 | 14666199950 | 39200 | 39250 | 39250 | 39200 | 1484 |
| 410 | 20240514 | 134600 | 14608005550 | 39250 | 39200 | 39250 | 39200 | 277 |
| 411 | 20240514 | 134500 | 14597140850 | 39200 | 39250 | 39250 | 39200 | 700 |
| 412 | 20240514 | 134400 | 14569669050 | 39250 | 39250 | 39250 | 39200 | 629 |
| 413 | 20240514 | 134300 | 14544981800 | 39200 | 39200 | 39250 | 39200 | 701 |
| 414 | 20240514 | 134200 | 14517469250 | 39150 | 39100 | 39250 | 39050 | 10990 |
| 415 | 20240514 | 134100 | 14087114900 | 39100 | 39050 | 39100 | 39050 | 797 |
| 416 | 20240514 | 134000 | 14055965300 | 39050 | 39050 | 39050 | 39000 | 1070 |
| 417 | 20240514 | 133900 | 14014181900 | 39050 | 39050 | 39050 | 38950 | 901 |
| 418 | 20240514 | 133800 | 13979050250 | 39000 | 39050 | 39050 | 39000 | 514 |
| 419 | 20240514 | 133700 | 13958996550 | 39050 | 39000 | 39050 | 38950 | 840 |
| 420 | 20240514 | 133600 | 13926228700 | 39000 | 39050 | 39050 | 39000 | 899 |
| 421 | 20240514 | 133500 | 13891150050 | 39000 | 38950 | 39050 | 38950 | 418 |
| 422 | 20240514 | 133400 | 13874846700 | 39000 | 39000 | 39000 | 38950 | 540 |
| 423 | 20240514 | 133300 | 13853788050 | 39000 | 39000 | 39000 | 38950 | 571 |
| 424 | 20240514 | 133200 | 13831521250 | 39000 | 38950 | 39000 | 38950 | 544 |
| 425 | 20240514 | 133100 | 13810327050 | 38950 | 39000 | 39000 | 38950 | 505 |
| 426 | 20240514 | 133000 | 13790652100 | 39000 | 38900 | 39000 | 38900 | 550 |
| 427 | 20240514 | 132900 | 13769208400 | 38950 | 38900 | 38950 | 38900 | 359 |
| 428 | 20240514 | 132800 | 13755227100 | 38950 | 39000 | 39000 | 38900 | 422 |
| 429 | 20240514 | 132700 | 13738777350 | 38950 | 39000 | 39000 | 38900 | 734 |
| 430 | 20240514 | 132600 | 13710175250 | 39000 | 38950 | 39000 | 38950 | 304 |
| 431 | 20240514 | 132500 | 13698320550 | 38950 | 38900 | 39000 | 38900 | 498 |
| 432 | 20240514 | 132400 | 13678930600 | 38900 | 39000 | 39000 | 38900 | 399 |
| 433 | 20240514 | 132300 | 13663382850 | 39000 | 38950 | 39000 | 38950 | 404 |
| 434 | 20240514 | 132200 | 13647629750 | 39000 | 38950 | 39000 | 38950 | 669 |
| 435 | 20240514 | 132100 | 13621565400 | 38900 | 38950 | 39000 | 38900 | 895 |
| 436 | 20240514 | 132000 | 13586715550 | 38950 | 38950 | 38950 | 38900 | 390 |
| 437 | 20240514 | 131900 | 13571525100 | 38900 | 38900 | 38950 | 38900 | 304 |
| 438 | 20240514 | 131800 | 13559692000 | 38900 | 38900 | 38950 | 38850 | 2049 |
| 439 | 20240514 | 131700 | 13479984000 | 38900 | 39000 | 39000 | 38900 | 844 |
| 440 | 20240514 | 131600 | 13447097250 | 39000 | 38950 | 39000 | 38950 | 335 |
| 441 | 20240514 | 131500 | 13434048300 | 38950 | 38950 | 39000 | 38950 | 440 |
| 442 | 20240514 | 131400 | 13416908050 | 38950 | 39000 | 39000 | 38950 | 438 |
| 443 | 20240514 | 131300 | 13399847200 | 38950 | 38950 | 39000 | 38950 | 336 |
| 444 | 20240514 | 131200 | 13386747300 | 38900 | 38950 | 38950 | 38900 | 774 |
| 445 | 20240514 | 131100 | 13356628950 | 38950 | 38950 | 39000 | 38950 | 578 |
| 446 | 20240514 | 131000 | 13334109550 | 38950 | 38950 | 39000 | 38950 | 406 |
| 447 | 20240514 | 130900 | 13318295000 | 39000 | 39000 | 39000 | 38950 | 992 |
| 448 | 20240514 | 130800 | 13279633200 | 39000 | 39000 | 39000 | 38950 | 172 |
| 449 | 20240514 | 130700 | 13272925300 | 39000 | 38950 | 39000 | 38950 | 233 |
| 450 | 20240514 | 130600 | 13263841850 | 38950 | 39000 | 39000 | 38900 | 512 |
| 451 | 20240514 | 130500 | 13243894800 | 39000 | 38950 | 39000 | 38950 | 269 |
| 452 | 20240514 | 130400 | 13233403850 | 38950 | 38900 | 39000 | 38900 | 503 |
| 453 | 20240514 | 130300 | 13213811750 | 38950 | 38950 | 38950 | 38900 | 403 |
| 454 | 20240514 | 130200 | 13198120150 | 38950 | 38950 | 38950 | 38900 | 452 |
| 455 | 20240514 | 130100 | 13180517600 | 38900 | 38950 | 38950 | 38900 | 266 |
| 456 | 20240514 | 130000 | 13170157450 | 38950 | 38900 | 38950 | 38900 | 811 |
| 457 | 20240514 | 125900 | 13138591500 | 38950 | 39000 | 39000 | 38900 | 488 |
| 458 | 20240514 | 125800 | 13119582750 | 39000 | 38950 | 39000 | 38900 | 242 |
| 459 | 20240514 | 125700 | 13110151600 | 38950 | 38950 | 39000 | 38900 | 1040 |
| 460 | 20240514 | 125600 | 13069645400 | 38950 | 38950 | 39000 | 38950 | 316 |
| 461 | 20240514 | 125500 | 13057336500 | 38950 | 38950 | 38950 | 38900 | 348 |
| 462 | 20240514 | 125400 | 13043787300 | 38950 | 39000 | 39000 | 38900 | 505 |
| 463 | 20240514 | 125300 | 13024109900 | 39000 | 38950 | 39000 | 38950 | 343 |
| 464 | 20240514 | 125200 | 13010735850 | 39000 | 38950 | 39000 | 38900 | 200 |
| 465 | 20240514 | 125100 | 13002945650 | 38950 | 39000 | 39000 | 38950 | 754 |
| 466 | 20240514 | 125000 | 12973565650 | 39000 | 38950 | 39000 | 38950 | 287 |
| 467 | 20240514 | 124900 | 12962373750 | 38950 | 38950 | 39000 | 38950 | 476 |
| 468 | 20240514 | 124800 | 12943814950 | 38950 | 38950 | 39000 | 38950 | 671 |
| 469 | 20240514 | 124700 | 12917669200 | 38950 | 39000 | 39000 | 38950 | 341 |
| 470 | 20240514 | 124600 | 12904373700 | 38950 | 38900 | 39000 | 38900 | 864 |
| 471 | 20240514 | 124500 | 12870681500 | 38900 | 39000 | 39000 | 38900 | 650 |
| 472 | 20240514 | 124400 | 12845353750 | 39000 | 38950 | 39000 | 38900 | 188 |
| 473 | 20240514 | 124300 | 12838027300 | 38950 | 38950 | 38950 | 38900 | 315 |
| 474 | 20240514 | 124200 | 12825760200 | 38900 | 38900 | 38950 | 38900 | 573 |
| 475 | 20240514 | 124100 | 12803441950 | 38950 | 38900 | 38950 | 38900 | 87 |
| 476 | 20240514 | 124000 | 12800053700 | 38950 | 38850 | 38950 | 38850 | 613 |
| 477 | 20240514 | 123900 | 12776203750 | 38850 | 38950 | 38950 | 38850 | 431 |
| 478 | 20240514 | 123800 | 12759430200 | 38900 | 38900 | 38950 | 38850 | 561 |
| 479 | 20240514 | 123700 | 12737595700 | 38900 | 38850 | 38900 | 38850 | 667 |
| 480 | 20240514 | 123600 | 12711649450 | 38850 | 38900 | 38900 | 38850 | 1014 |
| 481 | 20240514 | 123500 | 12672241950 | 38850 | 38900 | 38900 | 38850 | 671 |
| 482 | 20240514 | 123400 | 12646141300 | 38900 | 38800 | 38950 | 38800 | 840 |
| 483 | 20240514 | 123300 | 12613469900 | 38800 | 38900 | 38950 | 38800 | 502 |
| 484 | 20240514 | 123200 | 12593950400 | 38950 | 38900 | 38950 | 38900 | 297 |
| 485 | 20240514 | 123100 | 12582384100 | 38900 | 38850 | 38950 | 38800 | 685 |
| 486 | 20240514 | 123000 | 12555762300 | 38850 | 38900 | 38950 | 38850 | 409 |
| 487 | 20240514 | 122900 | 12539860200 | 38850 | 38850 | 38900 | 38850 | 279 |
| 488 | 20240514 | 122800 | 12529015250 | 38850 | 38900 | 38900 | 38850 | 465 |
| 489 | 20240514 | 122700 | 12510931450 | 38900 | 38900 | 38950 | 38850 | 594 |
| 490 | 20240514 | 122600 | 12487811700 | 38850 | 38850 | 38950 | 38850 | 348 |
| 491 | 20240514 | 122500 | 12474269700 | 38850 | 38900 | 38950 | 38850 | 302 |
| 492 | 20240514 | 122400 | 12462516050 | 38900 | 38900 | 38950 | 38850 | 1153 |
| 493 | 20240514 | 122300 | 12417677000 | 38850 | 38850 | 38900 | 38800 | 510 |
| 494 | 20240514 | 122200 | 12397866750 | 38800 | 38900 | 38900 | 38800 | 1105 |
| 495 | 20240514 | 122100 | 12354923000 | 38850 | 38950 | 38950 | 38850 | 1308 |
| 496 | 20240514 | 122000 | 12304064750 | 38900 | 38850 | 38900 | 38850 | 670 |
| 497 | 20240514 | 121900 | 12278003500 | 38900 | 38900 | 38950 | 38850 | 1058 |
| 498 | 20240514 | 121800 | 12236846950 | 38900 | 38950 | 38950 | 38900 | 832 |
| 499 | 20240514 | 121700 | 12204465700 | 38950 | 38900 | 38950 | 38900 | 196 |
| 500 | 20240514 | 121600 | 12196834000 | 38900 | 38950 | 38950 | 38900 | 491 |
| 501 | 20240514 | 121500 | 12177709950 | 38950 | 38950 | 39000 | 38950 | 462 |
| 502 | 20240514 | 121400 | 12159697900 | 38950 | 38950 | 38950 | 38950 | 279 |
| 503 | 20240514 | 121300 | 12148830850 | 38950 | 38950 | 39000 | 38900 | 615 |
| 504 | 20240514 | 121200 | 12124876850 | 38900 | 38900 | 39000 | 38900 | 765 |
| 505 | 20240514 | 121100 | 12095099250 | 38900 | 39050 | 39050 | 38900 | 517 |
| 506 | 20240514 | 121000 | 12074934700 | 39000 | 39000 | 39050 | 38950 | 471 |
| 507 | 20240514 | 120900 | 12056582650 | 39000 | 39050 | 39050 | 38950 | 941 |
| 508 | 20240514 | 120800 | 12019897400 | 39000 | 39000 | 39050 | 39000 | 446 |
| 509 | 20240514 | 120700 | 12002491550 | 39050 | 39000 | 39050 | 38950 | 685 |
| 510 | 20240514 | 120600 | 11975773750 | 39000 | 39000 | 39050 | 39000 | 1564 |
| 511 | 20240514 | 120500 | 11914774600 | 39050 | 39000 | 39050 | 38900 | 2762 |
| 512 | 20240514 | 120400 | 11807116150 | 39000 | 38950 | 39000 | 38900 | 2625 |
| 513 | 20240514 | 120300 | 11704809350 | 38950 | 38950 | 38950 | 38900 | 637 |
| 514 | 20240514 | 120200 | 11680012050 | 39000 | 38950 | 39000 | 38950 | 466 |
| 515 | 20240514 | 120100 | 11661858800 | 38950 | 39000 | 39000 | 38950 | 378 |
| 516 | 20240514 | 120000 | 11647135200 | 38950 | 38950 | 39000 | 38900 | 795 |
| 517 | 20240514 | 115900 | 11616158300 | 38950 | 38950 | 38950 | 38900 | 449 |
| 518 | 20240514 | 115800 | 11598669800 | 38900 | 38950 | 38950 | 38850 | 667 |
| 519 | 20240514 | 115700 | 11572726350 | 38950 | 38900 | 38950 | 38900 | 451 |
| 520 | 20240514 | 115600 | 11555168700 | 38900 | 38900 | 38950 | 38850 | 421 |
| 521 | 20240514 | 115500 | 11538784100 | 38900 | 38950 | 38950 | 38850 | 597 |
| 522 | 20240514 | 115400 | 11515558600 | 38900 | 38950 | 38950 | 38900 | 531 |
| 523 | 20240514 | 115300 | 11494878950 | 38900 | 38900 | 38900 | 38850 | 312 |
| 524 | 20240514 | 115200 | 11482742250 | 38850 | 38950 | 38950 | 38850 | 386 |
| 525 | 20240514 | 115100 | 11467726800 | 38950 | 38900 | 38950 | 38850 | 539 |
| 526 | 20240514 | 115000 | 11446739300 | 38900 | 38900 | 38900 | 38900 | 339 |
| 527 | 20240514 | 114900 | 11433552200 | 38850 | 38950 | 38950 | 38850 | 304 |
| 528 | 20240514 | 114800 | 11421725600 | 38950 | 38900 | 38950 | 38900 | 357 |
| 529 | 20240514 | 114700 | 11407827800 | 38950 | 38900 | 38950 | 38850 | 1122 |
| 530 | 20240514 | 114600 | 11364189700 | 38950 | 38950 | 38950 | 38850 | 571 |
| 531 | 20240514 | 114500 | 11341971650 | 38950 | 38950 | 38950 | 38850 | 298 |
| 532 | 20240514 | 114400 | 11330368350 | 38900 | 38950 | 38950 | 38900 | 587 |
| 533 | 20240514 | 114300 | 11307511750 | 38950 | 39000 | 39000 | 38900 | 766 |
| 534 | 20240514 | 114200 | 11277697600 | 39000 | 38950 | 39000 | 38900 | 350 |
| 535 | 20240514 | 114100 | 11264059750 | 38950 | 38900 | 38950 | 38900 | 308 |
| 536 | 20240514 | 114000 | 11252064000 | 38900 | 38950 | 39000 | 38850 | 1171 |
| 537 | 20240514 | 113900 | 11206467350 | 38900 | 38900 | 38950 | 38900 | 206 |
| 538 | 20240514 | 113800 | 11198445750 | 38900 | 38900 | 38900 | 38850 | 527 |
| 539 | 20240514 | 113700 | 11177945700 | 38900 | 38950 | 38950 | 38850 | 690 |
| 540 | 20240514 | 113600 | 11151098650 | 38950 | 38950 | 38950 | 38900 | 1231 |
| 541 | 20240514 | 113500 | 11103180650 | 38950 | 38950 | 38950 | 38900 | 363 |
| 542 | 20240514 | 113400 | 11089046300 | 38900 | 38950 | 39000 | 38900 | 499 |
| 543 | 20240514 | 113300 | 11069612150 | 38950 | 39000 | 39000 | 38950 | 611 |
| 544 | 20240514 | 113200 | 11045792600 | 39000 | 38950 | 39050 | 38950 | 844 |
| 545 | 20240514 | 113100 | 11012876800 | 38950 | 39000 | 39050 | 38900 | 3700 |
| 546 | 20240514 | 113000 | 10868446700 | 39000 | 38950 | 39000 | 38950 | 378 |
| 547 | 20240514 | 112900 | 10853704800 | 38950 | 38950 | 39000 | 38900 | 848 |
| 548 | 20240514 | 112800 | 10820664200 | 38950 | 39000 | 39000 | 38900 | 274 |
| 549 | 20240514 | 112700 | 10809984900 | 39000 | 39000 | 39050 | 38950 | 722 |
| 550 | 20240514 | 112600 | 10781846500 | 39050 | 39000 | 39050 | 38950 | 476 |
| 551 | 20240514 | 112500 | 10763278850 | 39000 | 39000 | 39000 | 38950 | 322 |
| 552 | 20240514 | 112400 | 10750720950 | 39000 | 39000 | 39050 | 38950 | 317 |
| 553 | 20240514 | 112300 | 10738357950 | 39000 | 39000 | 39000 | 38950 | 241 |
| 554 | 20240514 | 112200 | 10728959050 | 38950 | 39000 | 39000 | 38900 | 1210 |
| 555 | 20240514 | 112100 | 10681826950 | 38950 | 39000 | 39000 | 38950 | 1243 |
| 556 | 20240514 | 112000 | 10633391350 | 39000 | 39000 | 39000 | 38950 | 548 |
| 557 | 20240514 | 111900 | 10612034050 | 39000 | 39000 | 39050 | 38950 | 706 |
| 558 | 20240514 | 111800 | 10584486400 | 39000 | 39000 | 39050 | 39000 | 479 |
| 559 | 20240514 | 111700 | 10565791750 | 39050 | 39000 | 39050 | 38950 | 514 |
| 560 | 20240514 | 111600 | 10545742650 | 39000 | 39050 | 39050 | 38950 | 246 |
| 561 | 20240514 | 111500 | 10536150100 | 39050 | 39050 | 39050 | 39000 | 971 |
| 562 | 20240514 | 111400 | 10498251400 | 39000 | 38950 | 39050 | 38900 | 5370 |
| 563 | 20240514 | 111300 | 10288880900 | 38900 | 38950 | 38950 | 38900 | 1156 |
| 564 | 20240514 | 111200 | 10243879400 | 38950 | 38950 | 38950 | 38900 | 285 |
| 565 | 20240514 | 111100 | 10232778800 | 38950 | 38900 | 38950 | 38900 | 653 |
| 566 | 20240514 | 111000 | 10207345200 | 38950 | 38950 | 39000 | 38850 | 871 |
| 567 | 20240514 | 110900 | 10173425450 | 38950 | 38950 | 39000 | 38900 | 634 |
| 568 | 20240514 | 110800 | 10148729900 | 38950 | 38900 | 38950 | 38850 | 358 |
| 569 | 20240514 | 110700 | 10134794300 | 38900 | 38950 | 38950 | 38900 | 779 |
| 570 | 20240514 | 110600 | 10104475550 | 38950 | 38950 | 38950 | 38900 | 593 |
| 571 | 20240514 | 110500 | 10081378400 | 38900 | 38950 | 38950 | 38900 | 743 |
| 572 | 20240514 | 110400 | 10052446200 | 38950 | 39000 | 39000 | 38900 | 484 |
| 573 | 20240514 | 110300 | 10033589350 | 39000 | 38950 | 39000 | 38950 | 584 |
| 574 | 20240514 | 110200 | 10010819250 | 38950 | 38950 | 39000 | 38900 | 1449 |
| 575 | 20240514 | 110100 | 9954372550 | 38950 | 38950 | 38950 | 38900 | 951 |
| 576 | 20240514 | 110000 | 9917358700 | 38950 | 38850 | 38950 | 38800 | 1522 |
| 577 | 20240514 | 105900 | 9858164450 | 38850 | 38800 | 38850 | 38800 | 600 |
| 578 | 20240514 | 105800 | 9834861600 | 38800 | 38850 | 38850 | 38800 | 922 |
| 579 | 20240514 | 105700 | 9799066700 | 38850 | 38850 | 38850 | 38800 | 409 |
| 580 | 20240514 | 105600 | 9783182300 | 38850 | 38850 | 38850 | 38800 | 526 |
| 581 | 20240514 | 105500 | 9762757000 | 38800 | 38800 | 38850 | 38800 | 957 |
| 582 | 20240514 | 105400 | 9725606950 | 38800 | 38850 | 38850 | 38800 | 786 |
| 583 | 20240514 | 105300 | 9695084300 | 38850 | 38850 | 38850 | 38800 | 649 |
| 584 | 20240514 | 105200 | 9669877900 | 38850 | 38750 | 38850 | 38750 | 1538 |
| 585 | 20240514 | 105100 | 9610198750 | 38750 | 38750 | 38800 | 38650 | 1109 |
| 586 | 20240514 | 105000 | 9567254050 | 38700 | 38700 | 38750 | 38700 | 377 |
| 587 | 20240514 | 104900 | 9552652100 | 38750 | 38800 | 38800 | 38750 | 564 |
| 588 | 20240514 | 104800 | 9530782900 | 38800 | 38700 | 38800 | 38700 | 1059 |
| 589 | 20240514 | 104700 | 9489762900 | 38700 | 38600 | 38700 | 38600 | 561 |
| 590 | 20240514 | 104600 | 9468081450 | 38600 | 38600 | 38700 | 38600 | 1038 |
| 591 | 20240514 | 104500 | 9427955600 | 38650 | 38600 | 38650 | 38550 | 248 |
| 592 | 20240514 | 104400 | 9418377650 | 38600 | 38550 | 38600 | 38550 | 596 |
| 593 | 20240514 | 104300 | 9395376400 | 38550 | 38650 | 38700 | 38550 | 361 |
| 594 | 20240514 | 104200 | 9381432800 | 38650 | 38500 | 38700 | 38500 | 2549 |
| 595 | 20240514 | 104100 | 9283204500 | 38550 | 38500 | 38550 | 38500 | 889 |
| 596 | 20240514 | 104000 | 9248955300 | 38500 | 38700 | 38750 | 38500 | 2035 |
| 597 | 20240514 | 103900 | 9170428150 | 38700 | 38800 | 38850 | 38650 | 916 |
| 598 | 20240514 | 103800 | 9134964150 | 38800 | 38800 | 38850 | 38750 | 2475 |
| 599 | 20240514 | 103700 | 9038923000 | 38850 | 38850 | 38950 | 38800 | 1490 |
| 600 | 20240514 | 103600 | 8980999450 | 38850 | 38850 | 38900 | 38800 | 999 |
| 601 | 20240514 | 103500 | 8942191650 | 38850 | 38850 | 38850 | 38800 | 460 |
| 602 | 20240514 | 103400 | 8924328100 | 38850 | 38900 | 38950 | 38850 | 854 |
| 603 | 20240514 | 103300 | 8891116850 | 38900 | 38950 | 39000 | 38850 | 973 |
| 604 | 20240514 | 103200 | 8853251700 | 39000 | 38900 | 39000 | 38900 | 551 |
| 605 | 20240514 | 103100 | 8831793200 | 38900 | 39000 | 39000 | 38900 | 1023 |
| 606 | 20240514 | 103000 | 8791950200 | 39000 | 38950 | 39000 | 38900 | 853 |
| 607 | 20240514 | 102900 | 8758711400 | 38900 | 39050 | 39050 | 38900 | 2690 |
| 608 | 20240514 | 102800 | 8653825500 | 39050 | 39050 | 39050 | 39000 | 513 |
| 609 | 20240514 | 102700 | 8633792950 | 39050 | 39050 | 39050 | 39000 | 1270 |
| 610 | 20240514 | 102600 | 8584215250 | 39050 | 39050 | 39100 | 39000 | 1807 |
| 611 | 20240514 | 102500 | 8513649350 | 39050 | 39150 | 39150 | 39050 | 762 |
| 612 | 20240514 | 102400 | 8483827050 | 39100 | 39150 | 39150 | 39050 | 1750 |
| 613 | 20240514 | 102300 | 8415374450 | 39150 | 39100 | 39150 | 39050 | 1226 |
| 614 | 20240514 | 102200 | 8367442100 | 39100 | 39100 | 39150 | 39050 | 1665 |
| 615 | 20240514 | 102100 | 8302331850 | 39100 | 39000 | 39100 | 38950 | 2421 |
| 616 | 20240514 | 102000 | 8207766200 | 39000 | 39050 | 39050 | 39000 | 2940 |
| 617 | 20240514 | 101900 | 8093074800 | 39000 | 39000 | 39050 | 38950 | 2222 |
| 618 | 20240514 | 101800 | 8006403950 | 38950 | 39000 | 39000 | 38950 | 876 |
| 619 | 20240514 | 101700 | 7972261200 | 38950 | 38900 | 39000 | 38850 | 2904 |
| 620 | 20240514 | 101600 | 7859178000 | 38900 | 38850 | 38900 | 38800 | 1441 |
| 621 | 20240514 | 101500 | 7803194750 | 38850 | 38850 | 38900 | 38800 | 946 |
| 622 | 20240514 | 101400 | 7766421550 | 38850 | 38800 | 38950 | 38800 | 3090 |
| 623 | 20240514 | 101300 | 7646157550 | 38800 | 38950 | 38950 | 38800 | 6502 |
| 624 | 20240514 | 101200 | 7393164450 | 38950 | 38950 | 38950 | 38900 | 2175 |
| 625 | 20240514 | 101100 | 7308448500 | 38950 | 38950 | 39000 | 38950 | 1149 |
| 626 | 20240514 | 101000 | 7263682700 | 38950 | 38950 | 39000 | 38900 | 5204 |
| 627 | 20240514 | 100900 | 7060916400 | 38950 | 38900 | 38950 | 38900 | 3348 |
| 628 | 20240514 | 100800 | 6930537850 | 38900 | 38750 | 38950 | 38750 | 7547 |
| 629 | 20240514 | 100700 | 6637093600 | 38800 | 38750 | 38800 | 38750 | 1607 |
| 630 | 20240514 | 100600 | 6574778900 | 38750 | 38850 | 38850 | 38750 | 1950 |
| 631 | 20240514 | 100500 | 6499095450 | 38850 | 38800 | 38850 | 38750 | 2736 |
| 632 | 20240514 | 100400 | 6392900900 | 38800 | 38750 | 38800 | 38700 | 1805 |
| 633 | 20240514 | 100300 | 6322988050 | 38750 | 38700 | 38750 | 38650 | 3384 |
| 634 | 20240514 | 100200 | 6191993400 | 38650 | 38700 | 38700 | 38650 | 1560 |
| 635 | 20240514 | 100100 | 6131632450 | 38650 | 38700 | 38700 | 38600 | 466 |
| 636 | 20240514 | 100000 | 6113606000 | 38650 | 38700 | 38700 | 38650 | 468 |
| 637 | 20240514 | 095900 | 6095501150 | 38600 | 38750 | 38750 | 38600 | 2854 |
| 638 | 20240514 | 095800 | 5985150200 | 38750 | 38800 | 38850 | 38700 | 7610 |
| 639 | 20240514 | 095700 | 5689963650 | 38750 | 38650 | 38800 | 38600 | 4014 |
| 640 | 20240514 | 095600 | 5534523500 | 38650 | 38700 | 38700 | 38600 | 1935 |
| 641 | 20240514 | 095500 | 5459696750 | 38700 | 38600 | 38700 | 38550 | 2909 |
| 642 | 20240514 | 095400 | 5347332850 | 38550 | 38450 | 38600 | 38400 | 8181 |
| 643 | 20240514 | 095300 | 5032291500 | 38400 | 38400 | 38450 | 38350 | 3493 |
| 644 | 20240514 | 095200 | 4898053900 | 38400 | 38250 | 38450 | 38250 | 7717 |
| 645 | 20240514 | 095100 | 4602173500 | 38200 | 38250 | 38300 | 38200 | 426 |
| 646 | 20240514 | 095000 | 4585872150 | 38250 | 38250 | 38300 | 38250 | 927 |
| 647 | 20240514 | 094900 | 4550402650 | 38250 | 38300 | 38300 | 38250 | 565 |
| 648 | 20240514 | 094800 | 4528770750 | 38250 | 38300 | 38300 | 38250 | 721 |
| 649 | 20240514 | 094700 | 4501171400 | 38300 | 38250 | 38300 | 38250 | 258 |
| 650 | 20240514 | 094600 | 4491296600 | 38250 | 38300 | 38300 | 38250 | 598 |
| 651 | 20240514 | 094500 | 4468402450 | 38300 | 38250 | 38300 | 38250 | 391 |
| 652 | 20240514 | 094400 | 4453436000 | 38250 | 38250 | 38300 | 38200 | 438 |
| 653 | 20240514 | 094300 | 4436679200 | 38250 | 38250 | 38250 | 38200 | 1246 |
| 654 | 20240514 | 094200 | 4389024850 | 38250 | 38200 | 38250 | 38100 | 1208 |
| 655 | 20240514 | 094100 | 4342880600 | 38150 | 38150 | 38200 | 38100 | 254 |
| 656 | 20240514 | 094000 | 4333187900 | 38200 | 38050 | 38200 | 38000 | 1501 |
| 657 | 20240514 | 093900 | 4275964700 | 38050 | 38050 | 38100 | 38050 | 898 |
| 658 | 20240514 | 093800 | 4241771100 | 38050 | 38050 | 38050 | 38050 | 272 |
| 659 | 20240514 | 093700 | 4231421500 | 38050 | 38050 | 38050 | 38000 | 211 |
| 660 | 20240514 | 093600 | 4223396550 | 38000 | 38000 | 38050 | 37850 | 1882 |
| 661 | 20240514 | 093500 | 4151923950 | 38000 | 38150 | 38150 | 37950 | 602 |
| 662 | 20240514 | 093400 | 4129040300 | 38150 | 38150 | 38200 | 38000 | 779 |
| 663 | 20240514 | 093300 | 4099365050 | 38200 | 38150 | 38200 | 38100 | 473 |
| 664 | 20240514 | 093200 | 4081315150 | 38150 | 38250 | 38250 | 38150 | 535 |
| 665 | 20240514 | 093100 | 4060887200 | 38200 | 38150 | 38250 | 38150 | 1327 |
| 666 | 20240514 | 093000 | 4010180500 | 38100 | 38100 | 38200 | 38100 | 813 |
| 667 | 20240514 | 092900 | 3979161200 | 38100 | 38200 | 38250 | 38100 | 918 |
| 668 | 20240514 | 092800 | 3944128350 | 38200 | 38100 | 38200 | 38050 | 759 |
| 669 | 20240514 | 092700 | 3915170050 | 38200 | 38200 | 38250 | 38100 | 907 |
| 670 | 20240514 | 092600 | 3880556150 | 38200 | 38150 | 38250 | 38150 | 1429 |
| 671 | 20240514 | 092500 | 3825958400 | 38150 | 38150 | 38200 | 38100 | 613 |
| 672 | 20240514 | 092400 | 3802559850 | 38100 | 38100 | 38150 | 38050 | 1226 |
| 673 | 20240514 | 092300 | 3755859150 | 38100 | 38050 | 38100 | 38000 | 750 |
| 674 | 20240514 | 092200 | 3727335250 | 38050 | 38100 | 38100 | 38000 | 1442 |
| 675 | 20240514 | 092100 | 3672454500 | 38100 | 38050 | 38100 | 38050 | 1493 |
| 676 | 20240514 | 092000 | 3615621900 | 38100 | 38200 | 38250 | 38050 | 1863 |
| 677 | 20240514 | 091900 | 3544598950 | 38250 | 38400 | 38400 | 38200 | 1309 |
| 678 | 20240514 | 091800 | 3494446650 | 38400 | 38300 | 38450 | 38250 | 7303 |
| 679 | 20240514 | 091700 | 3214191150 | 38300 | 38250 | 38400 | 38200 | 3946 |
| 680 | 20240514 | 091600 | 3063015950 | 38250 | 38150 | 38250 | 38050 | 5169 |
| 681 | 20240514 | 091500 | 2865581650 | 38100 | 38000 | 38300 | 37900 | 10959 |
| 682 | 20240514 | 091400 | 2447881350 | 37950 | 38150 | 38150 | 37550 | 7018 |
| 683 | 20240514 | 091300 | 2181996200 | 38100 | 37900 | 38150 | 37850 | 7108 |
| 684 | 20240514 | 091200 | 1911799900 | 37950 | 37800 | 37950 | 37750 | 6143 |
| 685 | 20240514 | 091100 | 1679315500 | 37750 | 37600 | 37850 | 37600 | 3310 |
| 686 | 20240514 | 091000 | 1554430900 | 37650 | 37450 | 37650 | 37450 | 4559 |
| 687 | 20240514 | 090900 | 1383278350 | 37500 | 37400 | 37550 | 37400 | 2665 |
| 688 | 20240514 | 090800 | 1283395000 | 37450 | 37350 | 37500 | 37350 | 3551 |
| 689 | 20240514 | 090700 | 1150418050 | 37350 | 37300 | 37350 | 37250 | 1750 |
| 690 | 20240514 | 090600 | 1085132600 | 37300 | 37100 | 37350 | 37100 | 4488 |
| 691 | 20240514 | 090500 | 918033650 | 37100 | 37050 | 37100 | 37000 | 2490 |
| 692 | 20240514 | 090400 | 825776850 | 37050 | 37100 | 37200 | 37050 | 2220 |
| 693 | 20240514 | 090300 | 743269050 | 37100 | 37100 | 37150 | 37050 | 2289 |
| 694 | 20240514 | 090200 | 658368350 | 37050 | 37000 | 37100 | 36950 | 6620 |
| 695 | 20240514 | 090100 | 413316600 | 37000 | 37000 | 37100 | 36800 | 2018 |
| 696 | 20240514 | 090000 | 338691150 | 37000 | 36550 | 37050 | 36550 | 9209 |