39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 211100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 4999 |
| 3 | 20240516 | 211000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20240516 | 210900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20240516 | 210800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20240516 | 210700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20240516 | 210600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20240516 | 210500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20240516 | 210400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20240516 | 210300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20240516 | 210200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20240516 | 210100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20240516 | 210000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20240516 | 205900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20240516 | 205800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20240516 | 205700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20240516 | 205600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20240516 | 205500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20240516 | 205400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20240516 | 205300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20240516 | 205200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20240516 | 205100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20240516 | 205000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20240516 | 204900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20240516 | 204800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20240516 | 204700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20240516 | 204600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20240516 | 204500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20240516 | 204400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20240516 | 204300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20240516 | 204200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20240516 | 204100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 4999 |
| 33 | 20240516 | 204000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20240516 | 203900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20240516 | 203800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20240516 | 203700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20240516 | 203600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20240516 | 203500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20240516 | 203400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20240516 | 203300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20240516 | 203200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20240516 | 203100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20240516 | 203000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20240516 | 202900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20240516 | 202800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20240516 | 202700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20240516 | 202600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20240516 | 202500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20240516 | 202400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20240516 | 202300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20240516 | 202200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20240516 | 202100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20240516 | 202000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20240516 | 201900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20240516 | 201800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20240516 | 201700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20240516 | 201600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20240516 | 201500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20240516 | 201400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20240516 | 201300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20240516 | 201200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20240516 | 201100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 4999 |
| 63 | 20240516 | 201000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20240516 | 200900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20240516 | 200800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20240516 | 200700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20240516 | 200600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20240516 | 200500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20240516 | 200400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20240516 | 200300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20240516 | 200200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20240516 | 200100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20240516 | 200000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20240516 | 195900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20240516 | 195800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20240516 | 195700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20240516 | 195600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20240516 | 195500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20240516 | 195400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20240516 | 195300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20240516 | 195200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20240516 | 195100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20240516 | 195000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20240516 | 194900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20240516 | 194800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20240516 | 194700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20240516 | 194600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20240516 | 194500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20240516 | 194400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20240516 | 194300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20240516 | 194200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20240516 | 194100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 4999 |
| 93 | 20240516 | 194000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20240516 | 193900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20240516 | 193800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20240516 | 193700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20240516 | 193600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20240516 | 193500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20240516 | 193400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20240516 | 193300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20240516 | 193200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20240516 | 193100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20240516 | 193000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20240516 | 192900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20240516 | 192800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20240516 | 192700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20240516 | 192600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20240516 | 192500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20240516 | 192400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20240516 | 192300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20240516 | 192200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20240516 | 192100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20240516 | 192000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20240516 | 191900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20240516 | 191800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20240516 | 191700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20240516 | 191600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20240516 | 191500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20240516 | 191400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20240516 | 191300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20240516 | 191200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20240516 | 191100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 4999 |
| 123 | 20240516 | 191000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20240516 | 190900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20240516 | 190800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20240516 | 190700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20240516 | 190600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20240516 | 190500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20240516 | 190400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20240516 | 190300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20240516 | 190200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20240516 | 190100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20240516 | 190000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20240516 | 185900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20240516 | 185800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20240516 | 185700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20240516 | 185600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20240516 | 185500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20240516 | 185400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20240516 | 185300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20240516 | 185200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20240516 | 185100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20240516 | 185000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20240516 | 184900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20240516 | 184800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20240516 | 184700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20240516 | 184600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20240516 | 184500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20240516 | 184400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20240516 | 184300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20240516 | 184200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20240516 | 184100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 4999 |
| 153 | 20240516 | 184000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20240516 | 183900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20240516 | 183800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20240516 | 183700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20240516 | 183600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20240516 | 183500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20240516 | 183400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20240516 | 183300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20240516 | 183200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20240516 | 183100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20240516 | 183000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20240516 | 182900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20240516 | 182800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20240516 | 182700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20240516 | 182600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20240516 | 182500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20240516 | 182400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20240516 | 182300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20240516 | 182200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20240516 | 182100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20240516 | 182000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20240516 | 181900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20240516 | 181800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20240516 | 181700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20240516 | 181600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20240516 | 181500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20240516 | 181400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20240516 | 181300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20240516 | 181200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20240516 | 181100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 4999 |
| 183 | 20240516 | 181000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20240516 | 180900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20240516 | 180800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20240516 | 180700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20240516 | 180600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20240516 | 180500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20240516 | 180400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20240516 | 180300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20240516 | 180200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20240516 | 180100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20240516 | 180000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20240516 | 175900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20240516 | 175800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20240516 | 175700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20240516 | 175600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20240516 | 175500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20240516 | 175400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20240516 | 175300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20240516 | 175200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20240516 | 175100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20240516 | 175000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20240516 | 174900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20240516 | 174800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20240516 | 174700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20240516 | 174600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20240516 | 174500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20240516 | 174400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20240516 | 174300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20240516 | 174200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20240516 | 174100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 4999 |
| 213 | 20240516 | 174000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20240516 | 173900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20240516 | 173800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20240516 | 173700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20240516 | 173600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20240516 | 173500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20240516 | 173400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20240516 | 173300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20240516 | 173200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20240516 | 173100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20240516 | 173000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20240516 | 172900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20240516 | 172800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20240516 | 172700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20240516 | 172600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20240516 | 172500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 229 | 20240516 | 172400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 230 | 20240516 | 172300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 231 | 20240516 | 172200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 232 | 20240516 | 172100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 233 | 20240516 | 172000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20240516 | 171900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 235 | 20240516 | 171800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 236 | 20240516 | 171700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 237 | 20240516 | 171600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 238 | 20240516 | 171500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 239 | 20240516 | 171400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 240 | 20240516 | 171300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 241 | 20240516 | 171200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 242 | 20240516 | 171100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 4999 |
| 243 | 20240516 | 171000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 244 | 20240516 | 170900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 245 | 20240516 | 170800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 246 | 20240516 | 170700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 247 | 20240516 | 170600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 248 | 20240516 | 170500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 249 | 20240516 | 170400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 250 | 20240516 | 170300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 251 | 20240516 | 170200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 252 | 20240516 | 170100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 253 | 20240516 | 170000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 254 | 20240516 | 165900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 255 | 20240516 | 165800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 256 | 20240516 | 165700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 257 | 20240516 | 165600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 258 | 20240516 | 165500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 259 | 20240516 | 165400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 260 | 20240516 | 165300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 261 | 20240516 | 165200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 262 | 20240516 | 165100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 263 | 20240516 | 165000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 264 | 20240516 | 164900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 265 | 20240516 | 164800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 266 | 20240516 | 164700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 267 | 20240516 | 164600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 268 | 20240516 | 164500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 269 | 20240516 | 164400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 270 | 20240516 | 164300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 271 | 20240516 | 164200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 272 | 20240516 | 164100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 4999 |
| 273 | 20240516 | 164000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 274 | 20240516 | 163900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 275 | 20240516 | 163800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 276 | 20240516 | 163700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 277 | 20240516 | 163600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 278 | 20240516 | 163500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 279 | 20240516 | 163400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 280 | 20240516 | 163300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 281 | 20240516 | 163200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 282 | 20240516 | 163100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 283 | 20240516 | 163000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 284 | 20240516 | 162900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 285 | 20240516 | 162800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 286 | 20240516 | 162700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 287 | 20240516 | 162600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 288 | 20240516 | 162500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 289 | 20240516 | 162400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 290 | 20240516 | 162300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 291 | 20240516 | 162200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 292 | 20240516 | 162100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 293 | 20240516 | 162000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 294 | 20240516 | 161900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 295 | 20240516 | 161800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 296 | 20240516 | 161700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 297 | 20240516 | 161600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 298 | 20240516 | 161500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 299 | 20240516 | 161400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 300 | 20240516 | 161300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 301 | 20240516 | 161200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 302 | 20240516 | 161100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 4999 |
| 303 | 20240516 | 161000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 304 | 20240516 | 160900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 305 | 20240516 | 160800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 306 | 20240516 | 160700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 307 | 20240516 | 160600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 308 | 20240516 | 160500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 309 | 20240516 | 160400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 310 | 20240516 | 160300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 311 | 20240516 | 160200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 312 | 20240516 | 160100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 313 | 20240516 | 160000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 314 | 20240516 | 155900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 315 | 20240516 | 155800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 316 | 20240516 | 155700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 317 | 20240516 | 155600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 318 | 20240516 | 155500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 319 | 20240516 | 155400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 320 | 20240516 | 155300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 321 | 20240516 | 155200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 322 | 20240516 | 155100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 323 | 20240516 | 155000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 324 | 20240516 | 154900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 325 | 20240516 | 154800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 326 | 20240516 | 154700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 327 | 20240516 | 154600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 328 | 20240516 | 154500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 329 | 20240516 | 154400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 330 | 20240516 | 154300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 331 | 20240516 | 154200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 332 | 20240516 | 154100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 4999 |
| 333 | 20240516 | 154000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 334 | 20240516 | 153900 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 335 | 20240516 | 153800 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 336 | 20240516 | 153700 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 337 | 20240516 | 153600 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 338 | 20240516 | 153500 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 339 | 20240516 | 153400 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 340 | 20240516 | 153300 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 341 | 20240516 | 153200 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 342 | 20240516 | 153100 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 343 | 20240516 | 153000 | 14273557400 | 33000 | 33000 | 33000 | 33000 | 4999 |
| 344 | 20240516 | 152900 | 14108590400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 345 | 20240516 | 152800 | 14108590400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 346 | 20240516 | 152700 | 14108590400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 347 | 20240516 | 152600 | 14108590400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 348 | 20240516 | 152500 | 14108590400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 349 | 20240516 | 152400 | 14108590400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 350 | 20240516 | 152300 | 14108590400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 351 | 20240516 | 152200 | 14108590400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 352 | 20240516 | 152100 | 14108590400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 353 | 20240516 | 152000 | 14108590400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 354 | 20240516 | 151900 | 14108590400 | 32950 | 32850 | 32950 | 32850 | 1063 |
| 355 | 20240516 | 151800 | 14073640900 | 32850 | 32800 | 32900 | 32750 | 2213 |
| 356 | 20240516 | 151700 | 14000924650 | 32800 | 32800 | 32850 | 32800 | 867 |
| 357 | 20240516 | 151600 | 13972480800 | 32850 | 32850 | 32900 | 32800 | 1381 |
| 358 | 20240516 | 151500 | 13927103350 | 32850 | 32900 | 32950 | 32800 | 1149 |
| 359 | 20240516 | 151400 | 13889347500 | 32900 | 32800 | 32950 | 32800 | 616 |
| 360 | 20240516 | 151300 | 13869097200 | 32800 | 32850 | 32900 | 32800 | 1974 |
| 361 | 20240516 | 151200 | 13804325650 | 32900 | 32950 | 32950 | 32800 | 2307 |
| 362 | 20240516 | 151100 | 13728516850 | 32950 | 33050 | 33100 | 32950 | 3891 |
| 363 | 20240516 | 151000 | 13600097550 | 33050 | 33250 | 33300 | 33050 | 7361 |
| 364 | 20240516 | 150900 | 13356049050 | 33300 | 33300 | 33300 | 33250 | 153 |
| 365 | 20240516 | 150800 | 13350961600 | 33300 | 33300 | 33300 | 33200 | 1114 |
| 366 | 20240516 | 150700 | 13313940950 | 33250 | 33300 | 33300 | 33250 | 2453 |
| 367 | 20240516 | 150600 | 13232332500 | 33300 | 33300 | 33350 | 33300 | 557 |
| 368 | 20240516 | 150500 | 13213784150 | 33300 | 33300 | 33350 | 33300 | 462 |
| 369 | 20240516 | 150400 | 13198399350 | 33350 | 33350 | 33350 | 33300 | 274 |
| 370 | 20240516 | 150300 | 13189275000 | 33350 | 33300 | 33350 | 33300 | 28 |
| 371 | 20240516 | 150200 | 13188342300 | 33250 | 33300 | 33300 | 33250 | 146 |
| 372 | 20240516 | 150100 | 13183481900 | 33300 | 33350 | 33350 | 33250 | 606 |
| 373 | 20240516 | 150000 | 13163297350 | 33300 | 33450 | 33450 | 33300 | 2613 |
| 374 | 20240516 | 145900 | 13076222950 | 33450 | 33450 | 33450 | 33400 | 170 |
| 375 | 20240516 | 145800 | 13070538900 | 33450 | 33400 | 33450 | 33400 | 4 |
| 376 | 20240516 | 145700 | 13070405150 | 33450 | 33400 | 33450 | 33350 | 550 |
| 377 | 20240516 | 145600 | 13052035000 | 33400 | 33400 | 33400 | 33350 | 135 |
| 378 | 20240516 | 145500 | 13047527800 | 33350 | 33400 | 33400 | 33350 | 189 |
| 379 | 20240516 | 145400 | 13041220600 | 33350 | 33350 | 33400 | 33350 | 61 |
| 380 | 20240516 | 145300 | 13039185000 | 33400 | 33350 | 33400 | 33350 | 36 |
| 381 | 20240516 | 145200 | 13037983100 | 33350 | 33350 | 33400 | 33350 | 238 |
| 382 | 20240516 | 145100 | 13030045750 | 33350 | 33350 | 33350 | 33350 | 254 |
| 383 | 20240516 | 145000 | 13021574850 | 33350 | 33350 | 33350 | 33300 | 252 |
| 384 | 20240516 | 144900 | 13013179550 | 33300 | 33350 | 33350 | 33300 | 191 |
| 385 | 20240516 | 144800 | 13006811400 | 33350 | 33400 | 33400 | 33300 | 493 |
| 386 | 20240516 | 144700 | 12990385600 | 33350 | 33350 | 33400 | 33350 | 35 |
| 387 | 20240516 | 144600 | 12989217250 | 33400 | 33350 | 33400 | 33350 | 116 |
| 388 | 20240516 | 144500 | 12985348550 | 33400 | 33350 | 33400 | 33300 | 38 |
| 389 | 20240516 | 144400 | 12984080200 | 33400 | 33400 | 33400 | 33300 | 133 |
| 390 | 20240516 | 144300 | 12979641400 | 33400 | 33400 | 33400 | 33350 | 503 |
| 391 | 20240516 | 144200 | 12962865000 | 33400 | 33400 | 33400 | 33350 | 770 |
| 392 | 20240516 | 144100 | 12937180350 | 33350 | 33400 | 33400 | 33350 | 334 |
| 393 | 20240516 | 144000 | 12926025050 | 33350 | 33400 | 33400 | 33350 | 383 |
| 394 | 20240516 | 143900 | 12913243950 | 33350 | 33350 | 33350 | 33300 | 257 |
| 395 | 20240516 | 143800 | 12904675550 | 33350 | 33300 | 33350 | 33250 | 136 |
| 396 | 20240516 | 143700 | 12900148500 | 33300 | 33350 | 33350 | 33300 | 326 |
| 397 | 20240516 | 143600 | 12889286850 | 33350 | 33300 | 33350 | 33300 | 86 |
| 398 | 20240516 | 143500 | 12886421950 | 33300 | 33350 | 33350 | 33200 | 168 |
| 399 | 20240516 | 143400 | 12880833150 | 33350 | 33350 | 33350 | 33200 | 1367 |
| 400 | 20240516 | 143300 | 12835406600 | 33250 | 33250 | 33400 | 33250 | 409 |
| 401 | 20240516 | 143200 | 12821801600 | 33300 | 33250 | 33300 | 33200 | 1814 |
| 402 | 20240516 | 143100 | 12761487500 | 33250 | 33450 | 33450 | 33250 | 2443 |
| 403 | 20240516 | 143000 | 12680154400 | 33450 | 33450 | 33450 | 33450 | 44 |
| 404 | 20240516 | 142900 | 12678682600 | 33450 | 33400 | 33450 | 33400 | 491 |
| 405 | 20240516 | 142800 | 12662282050 | 33400 | 33450 | 33450 | 33300 | 2424 |
| 406 | 20240516 | 142700 | 12581454700 | 33450 | 33400 | 33450 | 33400 | 949 |
| 407 | 20240516 | 142600 | 12549746350 | 33400 | 33350 | 33450 | 33350 | 908 |
| 408 | 20240516 | 142500 | 12519433250 | 33350 | 33500 | 33500 | 33350 | 3460 |
| 409 | 20240516 | 142400 | 12403794450 | 33450 | 33600 | 33600 | 33450 | 1415 |
| 410 | 20240516 | 142300 | 12356380250 | 33700 | 33600 | 33700 | 33450 | 4628 |
| 411 | 20240516 | 142200 | 12201235900 | 33600 | 33700 | 33750 | 33600 | 1841 |
| 412 | 20240516 | 142100 | 12139321750 | 33750 | 33800 | 33800 | 33650 | 3514 |
| 413 | 20240516 | 142000 | 12020951700 | 33750 | 33850 | 33850 | 33750 | 2969 |
| 414 | 20240516 | 141900 | 11920673500 | 33800 | 33800 | 33850 | 33800 | 260 |
| 415 | 20240516 | 141800 | 11911884000 | 33800 | 33850 | 33850 | 33800 | 462 |
| 416 | 20240516 | 141700 | 11896266400 | 33850 | 33950 | 33950 | 33800 | 1102 |
| 417 | 20240516 | 141600 | 11858950200 | 33900 | 33900 | 33950 | 33900 | 209 |
| 418 | 20240516 | 141500 | 11851857900 | 33900 | 33900 | 33900 | 33850 | 35 |
| 419 | 20240516 | 141400 | 11850671500 | 33900 | 33900 | 33900 | 33900 | 633 |
| 420 | 20240516 | 141300 | 11829212800 | 33850 | 33850 | 33900 | 33850 | 188 |
| 421 | 20240516 | 141200 | 11822847100 | 33850 | 33850 | 33850 | 33850 | 10 |
| 422 | 20240516 | 141100 | 11822508600 | 33900 | 33900 | 33900 | 33850 | 397 |
| 423 | 20240516 | 141000 | 11809060300 | 33900 | 34000 | 34000 | 33800 | 1288 |
| 424 | 20240516 | 140900 | 11765417050 | 34000 | 33950 | 34000 | 33900 | 242 |
| 425 | 20240516 | 140800 | 11757202000 | 33900 | 34000 | 34000 | 33900 | 228 |
| 426 | 20240516 | 140700 | 11749463400 | 34000 | 34000 | 34000 | 33900 | 88 |
| 427 | 20240516 | 140600 | 11746476800 | 34000 | 34000 | 34000 | 33900 | 235 |
| 428 | 20240516 | 140500 | 11738487100 | 34000 | 34050 | 34050 | 34000 | 422 |
| 429 | 20240516 | 140400 | 11724137850 | 34000 | 34000 | 34000 | 33950 | 127 |
| 430 | 20240516 | 140300 | 11719823550 | 34000 | 34000 | 34000 | 34000 | 134 |
| 431 | 20240516 | 140200 | 11715267550 | 34000 | 34000 | 34000 | 34000 | 61 |
| 432 | 20240516 | 140100 | 11713193550 | 34000 | 33900 | 34000 | 33900 | 41 |
| 433 | 20240516 | 140000 | 11711801350 | 34000 | 34000 | 34000 | 33900 | 46 |
| 434 | 20240516 | 135900 | 11710238950 | 34000 | 34000 | 34000 | 33900 | 48 |
| 435 | 20240516 | 135800 | 11708607250 | 33900 | 33950 | 34000 | 33900 | 216 |
| 436 | 20240516 | 135700 | 11701277000 | 33950 | 34000 | 34000 | 33950 | 81 |
| 437 | 20240516 | 135600 | 11698524550 | 34000 | 34000 | 34000 | 34000 | 123 |
| 438 | 20240516 | 135500 | 11694342550 | 34000 | 33950 | 34000 | 33950 | 159 |
| 439 | 20240516 | 135400 | 11688939600 | 33950 | 34000 | 34000 | 33950 | 95 |
| 440 | 20240516 | 135300 | 11685711900 | 34050 | 33950 | 34050 | 33950 | 42 |
| 441 | 20240516 | 135200 | 11684282400 | 33950 | 34050 | 34050 | 33900 | 29 |
| 442 | 20240516 | 135100 | 11683295900 | 34000 | 34000 | 34000 | 34000 | 120 |
| 443 | 20240516 | 135000 | 11679215900 | 33950 | 33800 | 33950 | 33800 | 96 |
| 444 | 20240516 | 134900 | 11675965400 | 33800 | 33950 | 33950 | 33800 | 3860 |
| 445 | 20240516 | 134800 | 11545204500 | 33950 | 33950 | 33950 | 33900 | 447 |
| 446 | 20240516 | 134700 | 11530043350 | 33950 | 33900 | 33950 | 33850 | 144 |
| 447 | 20240516 | 134600 | 11525161000 | 33900 | 33900 | 33950 | 33850 | 376 |
| 448 | 20240516 | 134500 | 11512419100 | 33950 | 33900 | 34000 | 33850 | 935 |
| 449 | 20240516 | 134400 | 11480754800 | 33900 | 34050 | 34100 | 33900 | 4487 |
| 450 | 20240516 | 134300 | 11328303250 | 34050 | 34050 | 34100 | 34050 | 84 |
| 451 | 20240516 | 134200 | 11325441800 | 34050 | 34100 | 34100 | 34050 | 69 |
| 452 | 20240516 | 134100 | 11323090500 | 34100 | 34100 | 34100 | 34050 | 31 |
| 453 | 20240516 | 134000 | 11322033650 | 34100 | 34100 | 34100 | 34100 | 185 |
| 454 | 20240516 | 133900 | 11315725150 | 34150 | 34100 | 34150 | 34050 | 312 |
| 455 | 20240516 | 133800 | 11305092150 | 34200 | 34200 | 34200 | 34050 | 555 |
| 456 | 20240516 | 133700 | 11286146800 | 34200 | 34100 | 34200 | 34100 | 186 |
| 457 | 20240516 | 133600 | 11279796800 | 34100 | 34150 | 34150 | 34100 | 343 |
| 458 | 20240516 | 133500 | 11268097200 | 34150 | 34100 | 34150 | 34100 | 256 |
| 459 | 20240516 | 133400 | 11259357050 | 34100 | 34100 | 34200 | 34100 | 117 |
| 460 | 20240516 | 133300 | 11255365050 | 34100 | 34100 | 34200 | 34100 | 80 |
| 461 | 20240516 | 133200 | 11252634200 | 34100 | 34050 | 34100 | 34050 | 210 |
| 462 | 20240516 | 133100 | 11245482550 | 34100 | 34100 | 34100 | 34050 | 102 |
| 463 | 20240516 | 133000 | 11242005850 | 34050 | 34150 | 34150 | 34050 | 483 |
| 464 | 20240516 | 132900 | 11225536650 | 34100 | 34000 | 34150 | 34000 | 472 |
| 465 | 20240516 | 132800 | 11209450050 | 34100 | 34100 | 34200 | 34050 | 1392 |
| 466 | 20240516 | 132700 | 11161981900 | 34200 | 34100 | 34200 | 34050 | 287 |
| 467 | 20240516 | 132600 | 11152196100 | 34100 | 34100 | 34100 | 34050 | 93 |
| 468 | 20240516 | 132500 | 11149025400 | 34100 | 34100 | 34100 | 34050 | 1047 |
| 469 | 20240516 | 132400 | 11113328550 | 34100 | 34050 | 34100 | 34000 | 1719 |
| 470 | 20240516 | 132300 | 11054794100 | 34050 | 34350 | 34350 | 34050 | 5141 |
| 471 | 20240516 | 132200 | 10879182900 | 34350 | 34400 | 34400 | 34250 | 5246 |
| 472 | 20240516 | 132100 | 10699265750 | 34400 | 34050 | 34400 | 34050 | 8561 |
| 473 | 20240516 | 132000 | 10405709800 | 34050 | 33900 | 34050 | 33850 | 1851 |
| 474 | 20240516 | 131900 | 10342821100 | 33900 | 34050 | 34050 | 33900 | 1129 |
| 475 | 20240516 | 131800 | 10304523700 | 34050 | 34100 | 34100 | 33900 | 3368 |
| 476 | 20240516 | 131700 | 10190070250 | 34150 | 34200 | 34250 | 34100 | 1114 |
| 477 | 20240516 | 131600 | 10152029550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 478 | 20240516 | 131500 | 10152029550 | 34200 | 34200 | 34250 | 34200 | 614 |
| 479 | 20240516 | 131400 | 10131015300 | 34200 | 34150 | 34250 | 34150 | 50 |
| 480 | 20240516 | 131300 | 10129305000 | 34150 | 34150 | 34200 | 34150 | 159 |
| 481 | 20240516 | 131200 | 10123873150 | 34150 | 34200 | 34200 | 34150 | 761 |
| 482 | 20240516 | 131100 | 10097855450 | 34250 | 34250 | 34250 | 34200 | 26 |
| 483 | 20240516 | 131000 | 10096965000 | 34200 | 34100 | 34200 | 34050 | 482 |
| 484 | 20240516 | 130900 | 10080503050 | 34100 | 34100 | 34150 | 34100 | 191 |
| 485 | 20240516 | 130800 | 10073989400 | 34100 | 34200 | 34200 | 34100 | 215 |
| 486 | 20240516 | 130700 | 10066647900 | 34200 | 34150 | 34200 | 34050 | 1791 |
| 487 | 20240516 | 130600 | 10005588050 | 34100 | 34150 | 34150 | 34100 | 982 |
| 488 | 20240516 | 130500 | 9972082550 | 34200 | 34300 | 34300 | 34200 | 561 |
| 489 | 20240516 | 130400 | 9952874950 | 34300 | 34350 | 34400 | 34300 | 376 |
| 490 | 20240516 | 130300 | 9939970150 | 34350 | 34300 | 34350 | 34300 | 192 |
| 491 | 20240516 | 130200 | 9933377500 | 34300 | 34250 | 34300 | 34200 | 812 |
| 492 | 20240516 | 130100 | 9905560550 | 34250 | 34250 | 34250 | 34250 | 495 |
| 493 | 20240516 | 130000 | 9888606800 | 34200 | 34150 | 34200 | 34150 | 544 |
| 494 | 20240516 | 125900 | 9870025650 | 34100 | 34100 | 34100 | 34050 | 210 |
| 495 | 20240516 | 125800 | 9862865150 | 34100 | 34150 | 34150 | 34100 | 97 |
| 496 | 20240516 | 125700 | 9859555950 | 34200 | 34050 | 34200 | 34000 | 196 |
| 497 | 20240516 | 125600 | 9852881800 | 34000 | 34050 | 34050 | 34000 | 322 |
| 498 | 20240516 | 125500 | 9841926550 | 34050 | 34050 | 34050 | 34050 | 5 |
| 499 | 20240516 | 125400 | 9841756300 | 34000 | 34050 | 34050 | 33950 | 1079 |
| 500 | 20240516 | 125300 | 9805044050 | 34000 | 34050 | 34050 | 34000 | 68 |
| 501 | 20240516 | 125200 | 9802730850 | 34000 | 34150 | 34150 | 34000 | 1673 |
| 502 | 20240516 | 125100 | 9745759900 | 34100 | 34150 | 34250 | 34100 | 1244 |
| 503 | 20240516 | 125000 | 9703231100 | 34150 | 34150 | 34150 | 34150 | 258 |
| 504 | 20240516 | 124900 | 9694420400 | 34150 | 34250 | 34300 | 34150 | 76 |
| 505 | 20240516 | 124800 | 9691817550 | 34300 | 34250 | 34300 | 34150 | 279 |
| 506 | 20240516 | 124700 | 9682282900 | 34250 | 34300 | 34300 | 34250 | 139 |
| 507 | 20240516 | 124600 | 9677522100 | 34300 | 34200 | 34300 | 34100 | 478 |
| 508 | 20240516 | 124500 | 9661174350 | 34200 | 34200 | 34200 | 34150 | 617 |
| 509 | 20240516 | 124400 | 9640081700 | 34350 | 34250 | 34350 | 34100 | 1400 |
| 510 | 20240516 | 124300 | 9592130950 | 34250 | 34300 | 34300 | 34250 | 112 |
| 511 | 20240516 | 124200 | 9588289700 | 34300 | 34250 | 34300 | 34250 | 52 |
| 512 | 20240516 | 124100 | 9586506150 | 34250 | 34300 | 34300 | 34250 | 344 |
| 513 | 20240516 | 124000 | 9574719500 | 34300 | 34400 | 34400 | 34300 | 159 |
| 514 | 20240516 | 123900 | 9569258950 | 34400 | 34400 | 34400 | 34400 | 51 |
| 515 | 20240516 | 123800 | 9567504550 | 34400 | 34350 | 34400 | 34350 | 59 |
| 516 | 20240516 | 123700 | 9565475000 | 34350 | 34300 | 34350 | 34250 | 102 |
| 517 | 20240516 | 123600 | 9561975450 | 34200 | 34250 | 34250 | 34200 | 14 |
| 518 | 20240516 | 123500 | 9561496600 | 34200 | 34200 | 34200 | 34200 | 190 |
| 519 | 20240516 | 123400 | 9554998600 | 34150 | 34200 | 34200 | 34150 | 111 |
| 520 | 20240516 | 123300 | 9551207100 | 34150 | 34300 | 34300 | 34150 | 451 |
| 521 | 20240516 | 123200 | 9535776700 | 34300 | 34250 | 34300 | 34200 | 121 |
| 522 | 20240516 | 123100 | 9531631150 | 34250 | 34300 | 34300 | 34250 | 79 |
| 523 | 20240516 | 123000 | 9528922000 | 34300 | 34300 | 34300 | 34300 | 60 |
| 524 | 20240516 | 122900 | 9526864000 | 34300 | 34200 | 34300 | 34200 | 79 |
| 525 | 20240516 | 122800 | 9524160700 | 34200 | 34200 | 34200 | 34150 | 308 |
| 526 | 20240516 | 122700 | 9513627150 | 34200 | 34350 | 34350 | 34200 | 502 |
| 527 | 20240516 | 122600 | 9496416200 | 34350 | 34200 | 34350 | 34200 | 1649 |
| 528 | 20240516 | 122500 | 9439832800 | 34050 | 34050 | 34050 | 33950 | 487 |
| 529 | 20240516 | 122400 | 9423267200 | 34250 | 34200 | 34250 | 34000 | 2897 |
| 530 | 20240516 | 122300 | 9324540100 | 34150 | 34100 | 34200 | 34100 | 941 |
| 531 | 20240516 | 122200 | 9292426900 | 34100 | 34200 | 34200 | 34100 | 1349 |
| 532 | 20240516 | 122100 | 9246406700 | 34150 | 34450 | 34450 | 34150 | 2724 |
| 533 | 20240516 | 122000 | 9153047950 | 34450 | 34500 | 34500 | 34400 | 372 |
| 534 | 20240516 | 121900 | 9140238550 | 34500 | 34400 | 34650 | 34400 | 326 |
| 535 | 20240516 | 121800 | 9128994000 | 34400 | 34700 | 34750 | 34350 | 3737 |
| 536 | 20240516 | 121700 | 9000040400 | 34700 | 34750 | 34750 | 34700 | 268 |
| 537 | 20240516 | 121600 | 8990729800 | 34750 | 34800 | 34800 | 34750 | 87 |
| 538 | 20240516 | 121500 | 8987702250 | 34800 | 34800 | 34850 | 34750 | 583 |
| 539 | 20240516 | 121400 | 8967413200 | 34750 | 34750 | 34800 | 34700 | 95 |
| 540 | 20240516 | 121300 | 8964111700 | 34750 | 34800 | 34800 | 34750 | 44 |
| 541 | 20240516 | 121200 | 8962581600 | 34650 | 34800 | 34800 | 34650 | 90 |
| 542 | 20240516 | 121100 | 8959461500 | 34650 | 34700 | 34800 | 34650 | 122 |
| 543 | 20240516 | 121000 | 8955229050 | 34700 | 34700 | 34800 | 34650 | 88 |
| 544 | 20240516 | 120900 | 8952175300 | 34800 | 34600 | 34800 | 34600 | 142 |
| 545 | 20240516 | 120800 | 8947240100 | 34600 | 34750 | 34750 | 34600 | 247 |
| 546 | 20240516 | 120700 | 8938677300 | 34800 | 34850 | 34900 | 34800 | 338 |
| 547 | 20240516 | 120600 | 8926899200 | 34900 | 34900 | 34900 | 34850 | 367 |
| 548 | 20240516 | 120500 | 8914107200 | 34900 | 34800 | 34900 | 34750 | 311 |
| 549 | 20240516 | 120400 | 8903267700 | 34850 | 34750 | 34850 | 34750 | 300 |
| 550 | 20240516 | 120300 | 8892832650 | 34750 | 34750 | 34800 | 34700 | 62 |
| 551 | 20240516 | 120200 | 8890680850 | 34700 | 34700 | 34750 | 34700 | 137 |
| 552 | 20240516 | 120100 | 8885925000 | 34750 | 34750 | 34750 | 34750 | 91 |
| 553 | 20240516 | 120000 | 8882762750 | 34700 | 34650 | 34700 | 34650 | 73 |
| 554 | 20240516 | 115900 | 8880229750 | 34650 | 34500 | 34650 | 34500 | 12 |
| 555 | 20240516 | 115800 | 8879814700 | 34500 | 34550 | 34600 | 34500 | 204 |
| 556 | 20240516 | 115700 | 8872776450 | 34550 | 34500 | 34700 | 34500 | 225 |
| 557 | 20240516 | 115600 | 8865004650 | 34500 | 34600 | 34700 | 34500 | 219 |
| 558 | 20240516 | 115500 | 8857426350 | 34600 | 34700 | 34700 | 34600 | 462 |
| 559 | 20240516 | 115400 | 8841421150 | 34750 | 34750 | 34750 | 34750 | 427 |
| 560 | 20240516 | 115300 | 8826582900 | 34750 | 34900 | 34900 | 34750 | 495 |
| 561 | 20240516 | 115200 | 8809345400 | 34900 | 34650 | 34900 | 34650 | 979 |
| 562 | 20240516 | 115100 | 8775362200 | 34650 | 34600 | 34650 | 34600 | 870 |
| 563 | 20240516 | 115000 | 8745250000 | 34550 | 34500 | 34600 | 34500 | 319 |
| 564 | 20240516 | 114900 | 8734227500 | 34550 | 34550 | 34600 | 34500 | 294 |
| 565 | 20240516 | 114800 | 8724070200 | 34500 | 34450 | 34500 | 34400 | 917 |
| 566 | 20240516 | 114700 | 8692449650 | 34450 | 34350 | 34450 | 34350 | 1897 |
| 567 | 20240516 | 114600 | 8627193000 | 34350 | 34400 | 34500 | 34350 | 1747 |
| 568 | 20240516 | 114500 | 8567148750 | 34400 | 34400 | 34450 | 34400 | 508 |
| 569 | 20240516 | 114400 | 8549668550 | 34400 | 34550 | 34550 | 34400 | 2527 |
| 570 | 20240516 | 114300 | 8462587950 | 34550 | 34650 | 34750 | 34550 | 1061 |
| 571 | 20240516 | 114200 | 8425896900 | 34700 | 34650 | 34700 | 34600 | 247 |
| 572 | 20240516 | 114100 | 8417336800 | 34650 | 34700 | 34700 | 34550 | 3059 |
| 573 | 20240516 | 114000 | 8311369900 | 34750 | 34900 | 34950 | 34700 | 3783 |
| 574 | 20240516 | 113900 | 8179658800 | 34950 | 35050 | 35150 | 34900 | 3902 |
| 575 | 20240516 | 113800 | 8042915200 | 35100 | 34950 | 35100 | 34950 | 4029 |
| 576 | 20240516 | 113700 | 7901848700 | 34950 | 34850 | 34950 | 34850 | 2493 |
| 577 | 20240516 | 113600 | 7814797750 | 34900 | 34950 | 34950 | 34850 | 2572 |
| 578 | 20240516 | 113500 | 7725025100 | 34950 | 34850 | 34950 | 34850 | 5629 |
| 579 | 20240516 | 113400 | 7528526750 | 34850 | 34750 | 34850 | 34700 | 1999 |
| 580 | 20240516 | 113300 | 7458973400 | 34850 | 34800 | 34850 | 34750 | 1039 |
| 581 | 20240516 | 113200 | 7422814550 | 34800 | 34900 | 34900 | 34800 | 2661 |
| 582 | 20240516 | 113100 | 7330110550 | 34850 | 34800 | 34950 | 34800 | 2746 |
| 583 | 20240516 | 113000 | 7234391500 | 34800 | 34800 | 34950 | 34650 | 3704 |
| 584 | 20240516 | 112900 | 7105259950 | 34800 | 34600 | 34800 | 34500 | 5950 |
| 585 | 20240516 | 112800 | 6899016300 | 34600 | 34600 | 34650 | 34550 | 1091 |
| 586 | 20240516 | 112700 | 6861267900 | 34600 | 34600 | 34650 | 34550 | 1106 |
| 587 | 20240516 | 112600 | 6823004050 | 34550 | 34600 | 34650 | 34550 | 1093 |
| 588 | 20240516 | 112500 | 6785203000 | 34600 | 34650 | 34700 | 34600 | 427 |
| 589 | 20240516 | 112400 | 6770415650 | 34550 | 34550 | 34600 | 34500 | 1045 |
| 590 | 20240516 | 112300 | 6734312300 | 34550 | 34700 | 34850 | 34500 | 7525 |
| 591 | 20240516 | 112200 | 6472819200 | 34750 | 34450 | 34750 | 34450 | 10015 |
| 592 | 20240516 | 112100 | 6126068750 | 34450 | 34350 | 34500 | 34350 | 1498 |
| 593 | 20240516 | 112000 | 6074455700 | 34400 | 34400 | 34400 | 34300 | 561 |
| 594 | 20240516 | 111900 | 6055178150 | 34400 | 34300 | 34450 | 34300 | 1046 |
| 595 | 20240516 | 111800 | 6019175600 | 34250 | 34350 | 34400 | 34250 | 849 |
| 596 | 20240516 | 111700 | 5989993950 | 34350 | 34200 | 34350 | 34200 | 1081 |
| 597 | 20240516 | 111600 | 5952952200 | 34200 | 34200 | 34250 | 34150 | 133 |
| 598 | 20240516 | 111500 | 5948408500 | 34200 | 34200 | 34250 | 34200 | 106 |
| 599 | 20240516 | 111400 | 5944778850 | 34200 | 34150 | 34250 | 34150 | 133 |
| 600 | 20240516 | 111300 | 5940235400 | 34150 | 34200 | 34200 | 34150 | 265 |
| 601 | 20240516 | 111200 | 5931177800 | 34200 | 34300 | 34400 | 34200 | 2278 |
| 602 | 20240516 | 111100 | 5852934050 | 34300 | 34200 | 34350 | 34200 | 4113 |
| 603 | 20240516 | 111000 | 5711932600 | 34250 | 34000 | 34250 | 34000 | 1611 |
| 604 | 20240516 | 110900 | 5656880750 | 34050 | 33950 | 34050 | 33950 | 763 |
| 605 | 20240516 | 110800 | 5630964100 | 33950 | 33950 | 33950 | 33950 | 39 |
| 606 | 20240516 | 110700 | 5629640050 | 33900 | 33850 | 33950 | 33850 | 44 |
| 607 | 20240516 | 110600 | 5628147100 | 33950 | 33850 | 33950 | 33850 | 186 |
| 608 | 20240516 | 110500 | 5621844050 | 33850 | 33800 | 33850 | 33800 | 12 |
| 609 | 20240516 | 110400 | 5621437900 | 33800 | 33800 | 33800 | 33800 | 95 |
| 610 | 20240516 | 110300 | 5618226900 | 33800 | 34000 | 34000 | 33800 | 560 |
| 611 | 20240516 | 110200 | 5599278950 | 34000 | 34000 | 34050 | 34000 | 449 |
| 612 | 20240516 | 110100 | 5584012450 | 34000 | 34000 | 34000 | 34000 | 447 |
| 613 | 20240516 | 110000 | 5568814450 | 34000 | 34100 | 34100 | 34000 | 905 |
| 614 | 20240516 | 105900 | 5538010650 | 34100 | 34100 | 34100 | 34100 | 23 |
| 615 | 20240516 | 105800 | 5537226350 | 34100 | 34100 | 34150 | 34100 | 76 |
| 616 | 20240516 | 105700 | 5534634600 | 34050 | 34050 | 34050 | 34000 | 508 |
| 617 | 20240516 | 105600 | 5517352050 | 34050 | 34100 | 34100 | 34050 | 294 |
| 618 | 20240516 | 105500 | 5507326900 | 34100 | 34050 | 34100 | 34000 | 538 |
| 619 | 20240516 | 105400 | 5489006900 | 34050 | 34100 | 34100 | 34050 | 318 |
| 620 | 20240516 | 105300 | 5478176450 | 34100 | 34050 | 34150 | 34050 | 860 |
| 621 | 20240516 | 105200 | 5448852650 | 34050 | 34100 | 34150 | 34000 | 1667 |
| 622 | 20240516 | 105100 | 5392128400 | 34150 | 34050 | 34150 | 34050 | 623 |
| 623 | 20240516 | 105000 | 5370892250 | 34050 | 34050 | 34100 | 34000 | 1044 |
| 624 | 20240516 | 104900 | 5335326350 | 34050 | 33900 | 34050 | 33900 | 1788 |
| 625 | 20240516 | 104800 | 5274536950 | 33950 | 33950 | 34000 | 33950 | 195 |
| 626 | 20240516 | 104700 | 5267911800 | 33950 | 33950 | 34000 | 33850 | 298 |
| 627 | 20240516 | 104600 | 5257783300 | 33950 | 33850 | 34000 | 33850 | 61 |
| 628 | 20240516 | 104500 | 5255711900 | 33950 | 33950 | 33950 | 33950 | 22 |
| 629 | 20240516 | 104400 | 5254965000 | 33950 | 33900 | 33950 | 33900 | 248 |
| 630 | 20240516 | 104300 | 5246547150 | 33900 | 33850 | 33900 | 33800 | 244 |
| 631 | 20240516 | 104200 | 5238278250 | 33850 | 33850 | 33850 | 33850 | 80 |
| 632 | 20240516 | 104100 | 5235570250 | 33850 | 33850 | 33850 | 33800 | 108 |
| 633 | 20240516 | 104000 | 5231916450 | 33900 | 33900 | 33900 | 33900 | 70 |
| 634 | 20240516 | 103900 | 5229543450 | 33700 | 33900 | 33900 | 33700 | 302 |
| 635 | 20240516 | 103800 | 5219352150 | 33900 | 33800 | 33900 | 33800 | 205 |
| 636 | 20240516 | 103700 | 5212420550 | 33800 | 33950 | 33950 | 33800 | 185 |
| 637 | 20240516 | 103600 | 5206147800 | 33950 | 33750 | 33950 | 33750 | 438 |
| 638 | 20240516 | 103500 | 5191289150 | 33750 | 33700 | 33750 | 33650 | 1078 |
| 639 | 20240516 | 103400 | 5154987950 | 33650 | 33700 | 33700 | 33650 | 247 |
| 640 | 20240516 | 103300 | 5146664100 | 33700 | 33700 | 33750 | 33700 | 125 |
| 641 | 20240516 | 103200 | 5142450750 | 33700 | 33700 | 33700 | 33700 | 23 |
| 642 | 20240516 | 103100 | 5141675650 | 33700 | 33750 | 33750 | 33700 | 1202 |
| 643 | 20240516 | 103000 | 5101157100 | 33750 | 33800 | 33800 | 33750 | 479 |
| 644 | 20240516 | 102900 | 5084988100 | 33800 | 33850 | 33850 | 33800 | 963 |
| 645 | 20240516 | 102800 | 5052427100 | 33850 | 33850 | 33850 | 33850 | 236 |
| 646 | 20240516 | 102700 | 5044438500 | 33850 | 33900 | 33900 | 33850 | 53 |
| 647 | 20240516 | 102600 | 5042641850 | 33900 | 33850 | 33900 | 33850 | 27 |
| 648 | 20240516 | 102500 | 5041726600 | 33850 | 33900 | 33950 | 33850 | 18 |
| 649 | 20240516 | 102400 | 5041116350 | 33950 | 33900 | 33950 | 33850 | 29 |
| 650 | 20240516 | 102300 | 5040134100 | 33950 | 34000 | 34000 | 33950 | 212 |
| 651 | 20240516 | 102200 | 5032935900 | 33950 | 34050 | 34050 | 33950 | 107 |
| 652 | 20240516 | 102100 | 5029299650 | 33950 | 34050 | 34050 | 33950 | 968 |
| 653 | 20240516 | 102000 | 4996355800 | 34050 | 34050 | 34100 | 33950 | 358 |
| 654 | 20240516 | 101900 | 4984169400 | 34050 | 34000 | 34050 | 33950 | 99 |
| 655 | 20240516 | 101800 | 4980803250 | 33950 | 34000 | 34000 | 33900 | 173 |
| 656 | 20240516 | 101700 | 4974933000 | 34050 | 34100 | 34100 | 34050 | 69 |
| 657 | 20240516 | 101600 | 4972582600 | 34050 | 34050 | 34200 | 34050 | 1043 |
| 658 | 20240516 | 101500 | 4936976150 | 34050 | 33800 | 34050 | 33800 | 667 |
| 659 | 20240516 | 101400 | 4914330850 | 33800 | 33800 | 33850 | 33750 | 226 |
| 660 | 20240516 | 101300 | 4906688100 | 33750 | 33800 | 33800 | 33750 | 64 |
| 661 | 20240516 | 101200 | 4904526900 | 33700 | 33700 | 33700 | 33700 | 100 |
| 662 | 20240516 | 101100 | 4901156900 | 33650 | 33650 | 33700 | 33650 | 460 |
| 663 | 20240516 | 101000 | 4885677450 | 33600 | 33700 | 33850 | 33600 | 890 |
| 664 | 20240516 | 100900 | 4855743050 | 33750 | 33800 | 33800 | 33750 | 528 |
| 665 | 20240516 | 100800 | 4837901500 | 33800 | 33800 | 33800 | 33800 | 11 |
| 666 | 20240516 | 100700 | 4837529700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 667 | 20240516 | 100600 | 4837529700 | 33850 | 33850 | 33850 | 33850 | 64 |
| 668 | 20240516 | 100500 | 4835363300 | 33850 | 33850 | 33850 | 33850 | 12 |
| 669 | 20240516 | 100400 | 4834957100 | 33700 | 33750 | 33750 | 33700 | 244 |
| 670 | 20240516 | 100300 | 4826732100 | 33750 | 33850 | 33850 | 33750 | 173 |
| 671 | 20240516 | 100200 | 4820883300 | 33850 | 33850 | 33900 | 33850 | 139 |
| 672 | 20240516 | 100100 | 4816177150 | 33850 | 33900 | 33900 | 33850 | 137 |
| 673 | 20240516 | 100000 | 4811539100 | 33900 | 33750 | 33900 | 33750 | 615 |
| 674 | 20240516 | 095900 | 4790734450 | 33750 | 33650 | 33750 | 33650 | 178 |
| 675 | 20240516 | 095800 | 4784743850 | 33650 | 33750 | 33750 | 33650 | 364 |
| 676 | 20240516 | 095700 | 4772494600 | 33750 | 33750 | 33800 | 33650 | 727 |
| 677 | 20240516 | 095600 | 4747993800 | 33750 | 33750 | 33850 | 33750 | 185 |
| 678 | 20240516 | 095500 | 4741745700 | 33850 | 33850 | 33850 | 33850 | 38 |
| 679 | 20240516 | 095400 | 4740459400 | 33850 | 33700 | 33850 | 33700 | 520 |
| 680 | 20240516 | 095300 | 4722935250 | 33700 | 33650 | 33850 | 33650 | 698 |
| 681 | 20240516 | 095200 | 4699442750 | 33600 | 33800 | 33800 | 33600 | 2380 |
| 682 | 20240516 | 095100 | 4619264550 | 33900 | 33750 | 33900 | 33750 | 746 |
| 683 | 20240516 | 095000 | 4594086900 | 33750 | 33650 | 33750 | 33600 | 1278 |
| 684 | 20240516 | 094900 | 4551022750 | 33600 | 33700 | 33700 | 33600 | 539 |
| 685 | 20240516 | 094800 | 4532875600 | 33650 | 33750 | 33750 | 33650 | 1360 |
| 686 | 20240516 | 094700 | 4487055300 | 33750 | 33800 | 33800 | 33700 | 308 |
| 687 | 20240516 | 094600 | 4476659350 | 33750 | 33950 | 33950 | 33750 | 1029 |
| 688 | 20240516 | 094500 | 4441791400 | 33950 | 33950 | 33950 | 33950 | 610 |
| 689 | 20240516 | 094400 | 4421081900 | 33950 | 34000 | 34000 | 33950 | 72 |
| 690 | 20240516 | 094300 | 4418636750 | 34000 | 34100 | 34100 | 34000 | 735 |
| 691 | 20240516 | 094200 | 4393623900 | 34050 | 34000 | 34100 | 34000 | 634 |
| 692 | 20240516 | 094100 | 4372043600 | 34000 | 34050 | 34050 | 33950 | 509 |
| 693 | 20240516 | 094000 | 4354758300 | 34050 | 33950 | 34050 | 33950 | 757 |
| 694 | 20240516 | 093900 | 4329022450 | 33950 | 33900 | 33950 | 33900 | 172 |
| 695 | 20240516 | 093800 | 4323191500 | 33900 | 33900 | 33900 | 33800 | 697 |
| 696 | 20240516 | 093700 | 4299587150 | 33850 | 33750 | 33850 | 33750 | 625 |
| 697 | 20240516 | 093600 | 4278453350 | 33750 | 33650 | 33800 | 33650 | 455 |
| 698 | 20240516 | 093500 | 4263124300 | 33650 | 34050 | 34050 | 33600 | 3752 |
| 699 | 20240516 | 093400 | 4136328000 | 34050 | 34250 | 34250 | 34050 | 409 |
| 700 | 20240516 | 093300 | 4122393250 | 34250 | 34250 | 34250 | 34100 | 291 |
| 701 | 20240516 | 093200 | 4112437700 | 34250 | 34150 | 34300 | 34050 | 2173 |
| 702 | 20240516 | 093100 | 4038107700 | 34200 | 34050 | 34250 | 34000 | 1051 |
| 703 | 20240516 | 093000 | 4002330500 | 34050 | 34150 | 34250 | 34050 | 1479 |
| 704 | 20240516 | 092900 | 3951828900 | 34150 | 34150 | 34250 | 34150 | 340 |
| 705 | 20240516 | 092800 | 3940204600 | 34150 | 34300 | 34300 | 34150 | 424 |
| 706 | 20240516 | 092700 | 3925703150 | 34250 | 34150 | 34300 | 34150 | 1433 |
| 707 | 20240516 | 092600 | 3876723500 | 34250 | 34300 | 34300 | 34250 | 298 |
| 708 | 20240516 | 092500 | 3866510850 | 34300 | 34100 | 34300 | 34100 | 527 |
| 709 | 20240516 | 092400 | 3848510050 | 34050 | 34000 | 34100 | 34000 | 1037 |
| 710 | 20240516 | 092300 | 3813201850 | 33950 | 34000 | 34000 | 33950 | 1147 |
| 711 | 20240516 | 092200 | 3774217050 | 33950 | 34050 | 34050 | 33950 | 632 |
| 712 | 20240516 | 092100 | 3752726850 | 34050 | 34000 | 34050 | 33950 | 1058 |
| 713 | 20240516 | 092000 | 3716758550 | 34000 | 34100 | 34150 | 33950 | 3943 |
| 714 | 20240516 | 091900 | 3582502600 | 34100 | 34350 | 34450 | 34100 | 3626 |
| 715 | 20240516 | 091800 | 3458063900 | 34400 | 34450 | 34450 | 34400 | 679 |
| 716 | 20240516 | 091700 | 3434694600 | 34450 | 34350 | 34550 | 34350 | 2809 |
| 717 | 20240516 | 091600 | 3337850750 | 34350 | 34200 | 34350 | 34150 | 2288 |
| 718 | 20240516 | 091500 | 3259547850 | 34200 | 34350 | 34350 | 34150 | 1852 |
| 719 | 20240516 | 091400 | 3196161800 | 34350 | 34250 | 34350 | 34100 | 1025 |
| 720 | 20240516 | 091300 | 3161048250 | 34250 | 34600 | 34600 | 34250 | 2077 |
| 721 | 20240516 | 091200 | 3089432500 | 34600 | 34250 | 34600 | 34150 | 5579 |
| 722 | 20240516 | 091100 | 2897234700 | 34200 | 34200 | 34300 | 34100 | 1053 |
| 723 | 20240516 | 091000 | 2861227800 | 34300 | 34200 | 34300 | 34200 | 464 |
| 724 | 20240516 | 090900 | 2845331800 | 34200 | 34250 | 34350 | 34150 | 1415 |
| 725 | 20240516 | 090800 | 2796828300 | 34300 | 34350 | 34450 | 34250 | 2150 |
| 726 | 20240516 | 090700 | 2722975000 | 34400 | 34550 | 34750 | 34350 | 8602 |
| 727 | 20240516 | 090600 | 2426349200 | 34550 | 33650 | 34550 | 33600 | 12942 |
| 728 | 20240516 | 090500 | 1983218250 | 33650 | 33750 | 33800 | 33600 | 1580 |
| 729 | 20240516 | 090400 | 1930008500 | 33750 | 34000 | 34050 | 33700 | 5231 |
| 730 | 20240516 | 090300 | 1752684100 | 34000 | 34050 | 34100 | 34000 | 6243 |
| 731 | 20240516 | 090200 | 1540262650 | 34000 | 34150 | 34200 | 33850 | 6995 |
| 732 | 20240516 | 090100 | 1302168650 | 34050 | 33900 | 34150 | 33650 | 9857 |
| 733 | 20240516 | 090000 | 968303300 | 33800 | 33100 | 34350 | 33050 | 28696 |