40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 212700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 8133 |
| 3 | 20240514 | 212600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20240514 | 212500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20240514 | 212400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20240514 | 212300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20240514 | 212200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20240514 | 212100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20240514 | 212000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20240514 | 211900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20240514 | 211800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20240514 | 211700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20240514 | 211600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20240514 | 211500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20240514 | 211400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20240514 | 211300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20240514 | 211200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20240514 | 211100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20240514 | 211000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20240514 | 210900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20240514 | 210800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20240514 | 210700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20240514 | 210600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20240514 | 210500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20240514 | 210400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20240514 | 210300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20240514 | 210200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20240514 | 210100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20240514 | 210000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20240514 | 205900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20240514 | 205800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20240514 | 205700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 8133 |
| 33 | 20240514 | 205600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20240514 | 205500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20240514 | 205400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20240514 | 205300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20240514 | 205200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20240514 | 205100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20240514 | 205000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20240514 | 204900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20240514 | 204800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20240514 | 204700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20240514 | 204600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20240514 | 204500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20240514 | 204400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20240514 | 204300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20240514 | 204200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20240514 | 204100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20240514 | 204000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20240514 | 203900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20240514 | 203800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20240514 | 203700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20240514 | 203600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20240514 | 203500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20240514 | 203400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20240514 | 203300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20240514 | 203200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20240514 | 203100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20240514 | 203000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20240514 | 202900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20240514 | 202800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20240514 | 202700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 8133 |
| 63 | 20240514 | 202600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20240514 | 202500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20240514 | 202400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20240514 | 202300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20240514 | 202200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20240514 | 202100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20240514 | 202000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20240514 | 201900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20240514 | 201800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20240514 | 201700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20240514 | 201600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20240514 | 201500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20240514 | 201400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20240514 | 201300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20240514 | 201200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20240514 | 201100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20240514 | 201000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20240514 | 200900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20240514 | 200800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20240514 | 200700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20240514 | 200600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20240514 | 200500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20240514 | 200400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20240514 | 200300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20240514 | 200200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20240514 | 200100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20240514 | 200000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20240514 | 195900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20240514 | 195800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20240514 | 195700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 8133 |
| 93 | 20240514 | 195600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20240514 | 195500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20240514 | 195400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20240514 | 195300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20240514 | 195200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20240514 | 195100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20240514 | 195000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20240514 | 194900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20240514 | 194800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20240514 | 194700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20240514 | 194600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20240514 | 194500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20240514 | 194400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20240514 | 194300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20240514 | 194200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20240514 | 194100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20240514 | 194000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20240514 | 193900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20240514 | 193800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20240514 | 193700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20240514 | 193600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20240514 | 193500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20240514 | 193400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20240514 | 193300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20240514 | 193200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20240514 | 193100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20240514 | 193000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20240514 | 192900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20240514 | 192800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20240514 | 192700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 8133 |
| 123 | 20240514 | 192600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20240514 | 192500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20240514 | 192400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20240514 | 192300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20240514 | 192200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20240514 | 192100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20240514 | 192000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20240514 | 191900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20240514 | 191800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20240514 | 191700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20240514 | 191600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20240514 | 191500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20240514 | 191400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20240514 | 191300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20240514 | 191200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20240514 | 191100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20240514 | 191000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20240514 | 190900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20240514 | 190800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20240514 | 190700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20240514 | 190600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20240514 | 190500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20240514 | 190400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20240514 | 190300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20240514 | 190200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20240514 | 190100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20240514 | 190000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20240514 | 185900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20240514 | 185800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20240514 | 185700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 8133 |
| 153 | 20240514 | 185600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20240514 | 185500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20240514 | 185400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20240514 | 185300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20240514 | 185200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20240514 | 185100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20240514 | 185000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20240514 | 184900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20240514 | 184800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20240514 | 184700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20240514 | 184600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20240514 | 184500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20240514 | 184400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20240514 | 184300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20240514 | 184200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20240514 | 184100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20240514 | 184000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20240514 | 183900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20240514 | 183800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20240514 | 183700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20240514 | 183600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20240514 | 183500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20240514 | 183400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20240514 | 183300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20240514 | 183200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20240514 | 183100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20240514 | 183000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20240514 | 182900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20240514 | 182800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20240514 | 182700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 8133 |
| 183 | 20240514 | 182600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20240514 | 182500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20240514 | 182400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20240514 | 182300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20240514 | 182200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20240514 | 182100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20240514 | 182000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20240514 | 181900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20240514 | 181800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20240514 | 181700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20240514 | 181600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20240514 | 181500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20240514 | 181400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20240514 | 181300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20240514 | 181200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20240514 | 181100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20240514 | 181000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20240514 | 180900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20240514 | 180800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20240514 | 180700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20240514 | 180600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20240514 | 180500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20240514 | 180400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20240514 | 180300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20240514 | 180200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20240514 | 180100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20240514 | 180000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20240514 | 175900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20240514 | 175800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20240514 | 175700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 8133 |
| 213 | 20240514 | 175600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20240514 | 175500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20240514 | 175400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20240514 | 175300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20240514 | 175200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20240514 | 175100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20240514 | 175000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20240514 | 174900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20240514 | 174800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20240514 | 174700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20240514 | 174600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20240514 | 174500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20240514 | 174400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20240514 | 174300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20240514 | 174200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20240514 | 174100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20240514 | 174000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20240514 | 173900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20240514 | 173800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20240514 | 173700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20240514 | 173600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20240514 | 173500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20240514 | 173400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20240514 | 173300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20240514 | 173200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20240514 | 173100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20240514 | 173000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20240514 | 172900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20240514 | 172800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20240514 | 172700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 8133 |
| 243 | 20240514 | 172600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20240514 | 172500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20240514 | 172400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20240514 | 172300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20240514 | 172200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20240514 | 172100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20240514 | 172000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20240514 | 171900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20240514 | 171800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20240514 | 171700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20240514 | 171600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20240514 | 171500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20240514 | 171400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20240514 | 171300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20240514 | 171200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20240514 | 171100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 259 | 20240514 | 171000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 260 | 20240514 | 170900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 261 | 20240514 | 170800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 262 | 20240514 | 170700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 263 | 20240514 | 170600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 264 | 20240514 | 170500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 265 | 20240514 | 170400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 266 | 20240514 | 170300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 267 | 20240514 | 170200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 268 | 20240514 | 170100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 269 | 20240514 | 170000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 270 | 20240514 | 165900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 271 | 20240514 | 165800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 272 | 20240514 | 165700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 8133 |
| 273 | 20240514 | 165600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 274 | 20240514 | 165500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 275 | 20240514 | 165400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 276 | 20240514 | 165300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 277 | 20240514 | 165200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 278 | 20240514 | 165100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 279 | 20240514 | 165000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 280 | 20240514 | 164900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 281 | 20240514 | 164800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 282 | 20240514 | 164700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 283 | 20240514 | 164600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 284 | 20240514 | 164500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 285 | 20240514 | 164400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 286 | 20240514 | 164300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 287 | 20240514 | 164200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 288 | 20240514 | 164100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 289 | 20240514 | 164000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 290 | 20240514 | 163900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 291 | 20240514 | 163800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 292 | 20240514 | 163700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 293 | 20240514 | 163600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 294 | 20240514 | 163500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 295 | 20240514 | 163400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 296 | 20240514 | 163300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 297 | 20240514 | 163200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 298 | 20240514 | 163100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 299 | 20240514 | 163000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 300 | 20240514 | 162900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 301 | 20240514 | 162800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 302 | 20240514 | 162700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 8133 |
| 303 | 20240514 | 162600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 304 | 20240514 | 162500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 305 | 20240514 | 162400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 306 | 20240514 | 162300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 307 | 20240514 | 162200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 308 | 20240514 | 162100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 309 | 20240514 | 162000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 310 | 20240514 | 161900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 311 | 20240514 | 161800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 312 | 20240514 | 161700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 313 | 20240514 | 161600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 314 | 20240514 | 161500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 315 | 20240514 | 161400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 316 | 20240514 | 161300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 317 | 20240514 | 161200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 318 | 20240514 | 161100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 319 | 20240514 | 161000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 320 | 20240514 | 160900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 321 | 20240514 | 160800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 322 | 20240514 | 160700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 323 | 20240514 | 160600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 324 | 20240514 | 160500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 325 | 20240514 | 160400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 326 | 20240514 | 160300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 327 | 20240514 | 160200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 328 | 20240514 | 160100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 329 | 20240514 | 160000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 330 | 20240514 | 155900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 331 | 20240514 | 155800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 332 | 20240514 | 155700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 8133 |
| 333 | 20240514 | 155600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 334 | 20240514 | 155500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 335 | 20240514 | 155400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 336 | 20240514 | 155300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 337 | 20240514 | 155200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 338 | 20240514 | 155100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 339 | 20240514 | 155000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 340 | 20240514 | 154900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 341 | 20240514 | 154800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 342 | 20240514 | 154700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 343 | 20240514 | 154600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 344 | 20240514 | 154500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 345 | 20240514 | 154400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 346 | 20240514 | 154300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 347 | 20240514 | 154200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 348 | 20240514 | 154100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 349 | 20240514 | 154000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 350 | 20240514 | 153900 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 351 | 20240514 | 153800 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 352 | 20240514 | 153700 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 353 | 20240514 | 153600 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 354 | 20240514 | 153500 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 355 | 20240514 | 153400 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 356 | 20240514 | 153300 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 357 | 20240514 | 153200 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 358 | 20240514 | 153100 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 359 | 20240514 | 153000 | 4307525250 | 22700 | 22700 | 22700 | 22700 | 8133 |
| 360 | 20240514 | 152900 | 4122906150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 361 | 20240514 | 152800 | 4122906150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 362 | 20240514 | 152700 | 4122906150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 363 | 20240514 | 152600 | 4122906150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 364 | 20240514 | 152500 | 4122906150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 365 | 20240514 | 152400 | 4122906150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 366 | 20240514 | 152300 | 4122906150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 367 | 20240514 | 152200 | 4122906150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 368 | 20240514 | 152100 | 4122906150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 369 | 20240514 | 152000 | 4122906150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 370 | 20240514 | 151900 | 4122906150 | 22750 | 22800 | 22800 | 22750 | 599 |
| 371 | 20240514 | 151800 | 4109274800 | 22800 | 22750 | 22800 | 22750 | 1085 |
| 372 | 20240514 | 151700 | 4084565350 | 22800 | 22800 | 22800 | 22750 | 145 |
| 373 | 20240514 | 151600 | 4081261900 | 22750 | 22800 | 22800 | 22750 | 666 |
| 374 | 20240514 | 151500 | 4066081100 | 22800 | 22750 | 22800 | 22750 | 1120 |
| 375 | 20240514 | 151400 | 4040598850 | 22750 | 22750 | 22750 | 22700 | 124 |
| 376 | 20240514 | 151300 | 4037777950 | 22750 | 22700 | 22750 | 22700 | 1009 |
| 377 | 20240514 | 151200 | 4014823700 | 22750 | 22750 | 22750 | 22750 | 409 |
| 378 | 20240514 | 151100 | 4005518950 | 22750 | 22750 | 22750 | 22750 | 404 |
| 379 | 20240514 | 151000 | 3996327950 | 22750 | 22750 | 22750 | 22750 | 410 |
| 380 | 20240514 | 150900 | 3987000450 | 22750 | 22750 | 22750 | 22750 | 882 |
| 381 | 20240514 | 150800 | 3966934950 | 22750 | 22750 | 22800 | 22750 | 555 |
| 382 | 20240514 | 150700 | 3954302250 | 22750 | 22700 | 22750 | 22700 | 1336 |
| 383 | 20240514 | 150600 | 3923963100 | 22700 | 22750 | 22750 | 22700 | 276 |
| 384 | 20240514 | 150500 | 3917688800 | 22750 | 22750 | 22750 | 22750 | 304 |
| 385 | 20240514 | 150400 | 3910772800 | 22750 | 22750 | 22750 | 22750 | 54 |
| 386 | 20240514 | 150300 | 3909544300 | 22750 | 22700 | 22750 | 22700 | 263 |
| 387 | 20240514 | 150200 | 3903561100 | 22700 | 22800 | 22800 | 22700 | 244 |
| 388 | 20240514 | 150100 | 3898011350 | 22800 | 22750 | 22800 | 22700 | 639 |
| 389 | 20240514 | 150000 | 3883462300 | 22750 | 22750 | 22800 | 22750 | 306 |
| 390 | 20240514 | 145900 | 3876497700 | 22750 | 22750 | 22800 | 22750 | 460 |
| 391 | 20240514 | 145800 | 3866031400 | 22750 | 22750 | 22800 | 22750 | 421 |
| 392 | 20240514 | 145700 | 3856450650 | 22800 | 22800 | 22800 | 22800 | 365 |
| 393 | 20240514 | 145600 | 3848128650 | 22750 | 22800 | 22800 | 22750 | 34 |
| 394 | 20240514 | 145500 | 3847353500 | 22750 | 22750 | 22800 | 22750 | 285 |
| 395 | 20240514 | 145400 | 3840865650 | 22750 | 22800 | 22800 | 22750 | 179 |
| 396 | 20240514 | 145300 | 3836787050 | 22800 | 22700 | 22800 | 22700 | 1705 |
| 397 | 20240514 | 145200 | 3797973650 | 22750 | 22750 | 22750 | 22700 | 402 |
| 398 | 20240514 | 145100 | 3788829350 | 22700 | 22750 | 22750 | 22700 | 78 |
| 399 | 20240514 | 145000 | 3787054900 | 22750 | 22750 | 22750 | 22750 | 111 |
| 400 | 20240514 | 144900 | 3784529650 | 22750 | 22750 | 22750 | 22700 | 53 |
| 401 | 20240514 | 144800 | 3783324100 | 22750 | 22700 | 22750 | 22700 | 17 |
| 402 | 20240514 | 144700 | 3782937600 | 22750 | 22750 | 22750 | 22700 | 629 |
| 403 | 20240514 | 144600 | 3768628400 | 22750 | 22750 | 22800 | 22750 | 123 |
| 404 | 20240514 | 144500 | 3765830000 | 22750 | 22800 | 22800 | 22750 | 660 |
| 405 | 20240514 | 144400 | 3750813600 | 22750 | 22750 | 22750 | 22750 | 490 |
| 406 | 20240514 | 144300 | 3739666100 | 22750 | 22800 | 22800 | 22700 | 285 |
| 407 | 20240514 | 144200 | 3733182450 | 22800 | 22800 | 22800 | 22800 | 79 |
| 408 | 20240514 | 144100 | 3731381250 | 22800 | 22750 | 22800 | 22750 | 566 |
| 409 | 20240514 | 144000 | 3718504000 | 22750 | 22750 | 22800 | 22750 | 341 |
| 410 | 20240514 | 143900 | 3710745050 | 22750 | 22750 | 22800 | 22700 | 523 |
| 411 | 20240514 | 143800 | 3698833850 | 22700 | 22700 | 22750 | 22700 | 568 |
| 412 | 20240514 | 143700 | 3685919000 | 22700 | 22800 | 22800 | 22700 | 622 |
| 413 | 20240514 | 143600 | 3671766800 | 22750 | 22800 | 22800 | 22750 | 57 |
| 414 | 20240514 | 143500 | 3670467850 | 22800 | 22800 | 22850 | 22800 | 360 |
| 415 | 20240514 | 143400 | 3662253550 | 22850 | 22650 | 22850 | 22650 | 4360 |
| 416 | 20240514 | 143300 | 3563127300 | 22650 | 22700 | 22700 | 22650 | 162 |
| 417 | 20240514 | 143200 | 3559456800 | 22650 | 22650 | 22650 | 22650 | 24 |
| 418 | 20240514 | 143100 | 3558913200 | 22650 | 22650 | 22700 | 22650 | 297 |
| 419 | 20240514 | 143000 | 3552180400 | 22700 | 22650 | 22700 | 22650 | 19 |
| 420 | 20240514 | 142900 | 3551750000 | 22650 | 22650 | 22700 | 22650 | 294 |
| 421 | 20240514 | 142800 | 3545087500 | 22650 | 22700 | 22700 | 22650 | 514 |
| 422 | 20240514 | 142700 | 3533420450 | 22700 | 22650 | 22700 | 22650 | 1342 |
| 423 | 20240514 | 142600 | 3503020500 | 22600 | 22600 | 22650 | 22600 | 208 |
| 424 | 20240514 | 142500 | 3498317900 | 22600 | 22600 | 22650 | 22600 | 290 |
| 425 | 20240514 | 142400 | 3491763650 | 22650 | 22650 | 22650 | 22550 | 33 |
| 426 | 20240514 | 142300 | 3491016800 | 22650 | 22650 | 22650 | 22650 | 52 |
| 427 | 20240514 | 142200 | 3489839000 | 22550 | 22650 | 22700 | 22550 | 4399 |
| 428 | 20240514 | 142100 | 3390504450 | 22650 | 22700 | 22700 | 22650 | 821 |
| 429 | 20240514 | 142000 | 3371908150 | 22700 | 22650 | 22700 | 22600 | 371 |
| 430 | 20240514 | 141900 | 3363503850 | 22650 | 22650 | 22650 | 22600 | 1582 |
| 431 | 20240514 | 141800 | 3327672850 | 22600 | 22550 | 22650 | 22550 | 330 |
| 432 | 20240514 | 141700 | 3320211500 | 22550 | 22650 | 22700 | 22550 | 1728 |
| 433 | 20240514 | 141600 | 3281141200 | 22700 | 22650 | 22700 | 22650 | 1294 |
| 434 | 20240514 | 141500 | 3251797900 | 22650 | 22650 | 22650 | 22600 | 634 |
| 435 | 20240514 | 141400 | 3237449150 | 22650 | 22700 | 22700 | 22650 | 178 |
| 436 | 20240514 | 141300 | 3233416200 | 22700 | 22650 | 22700 | 22600 | 205 |
| 437 | 20240514 | 141200 | 3228769200 | 22650 | 22700 | 22700 | 22600 | 265 |
| 438 | 20240514 | 141100 | 3222768000 | 22600 | 22650 | 22700 | 22500 | 5598 |
| 439 | 20240514 | 141000 | 3096372900 | 22650 | 22650 | 22700 | 22650 | 584 |
| 440 | 20240514 | 140900 | 3083121450 | 22650 | 22650 | 22650 | 22600 | 456 |
| 441 | 20240514 | 140800 | 3072794050 | 22600 | 22600 | 22650 | 22600 | 214 |
| 442 | 20240514 | 140700 | 3067952100 | 22600 | 22700 | 22700 | 22600 | 420 |
| 443 | 20240514 | 140600 | 3058444750 | 22700 | 22750 | 22750 | 22600 | 2191 |
| 444 | 20240514 | 140500 | 3008797900 | 22700 | 22750 | 22800 | 22700 | 1141 |
| 445 | 20240514 | 140400 | 2982852350 | 22750 | 22750 | 22750 | 22650 | 3377 |
| 446 | 20240514 | 140300 | 2906148250 | 22750 | 22750 | 22850 | 22750 | 3893 |
| 447 | 20240514 | 140200 | 2817398300 | 22850 | 22550 | 23000 | 22550 | 17238 |
| 448 | 20240514 | 140100 | 2423696350 | 22600 | 22550 | 22600 | 22550 | 1366 |
| 449 | 20240514 | 140000 | 2392836550 | 22550 | 22450 | 22550 | 22450 | 1566 |
| 450 | 20240514 | 135900 | 2357539950 | 22500 | 22450 | 22550 | 22400 | 3826 |
| 451 | 20240514 | 135800 | 2271512550 | 22400 | 22450 | 22450 | 22400 | 60 |
| 452 | 20240514 | 135700 | 2270166950 | 22400 | 22450 | 22450 | 22400 | 159 |
| 453 | 20240514 | 135600 | 2266599150 | 22400 | 22400 | 22450 | 22400 | 47 |
| 454 | 20240514 | 135500 | 2265545150 | 22400 | 22400 | 22400 | 22400 | 643 |
| 455 | 20240514 | 135400 | 2251141950 | 22400 | 22300 | 22400 | 22300 | 2934 |
| 456 | 20240514 | 135300 | 2185527900 | 22300 | 22350 | 22350 | 22300 | 123 |
| 457 | 20240514 | 135200 | 2182783000 | 22350 | 22350 | 22350 | 22350 | 24 |
| 458 | 20240514 | 135100 | 2182246600 | 22350 | 22350 | 22350 | 22350 | 246 |
| 459 | 20240514 | 135000 | 2176748500 | 22350 | 22300 | 22350 | 22300 | 52 |
| 460 | 20240514 | 134900 | 2175587700 | 22350 | 22350 | 22350 | 22350 | 114 |
| 461 | 20240514 | 134800 | 2173039800 | 22300 | 22300 | 22300 | 22300 | 126 |
| 462 | 20240514 | 134700 | 2170230000 | 22300 | 22350 | 22350 | 22300 | 299 |
| 463 | 20240514 | 134600 | 2163552200 | 22300 | 22300 | 22300 | 22300 | 148 |
| 464 | 20240514 | 134500 | 2160251800 | 22300 | 22300 | 22350 | 22300 | 67 |
| 465 | 20240514 | 134400 | 2158754950 | 22350 | 22350 | 22350 | 22300 | 1103 |
| 466 | 20240514 | 134300 | 2134153200 | 22300 | 22350 | 22350 | 22300 | 38 |
| 467 | 20240514 | 134200 | 2133304400 | 22300 | 22300 | 22350 | 22300 | 268 |
| 468 | 20240514 | 134100 | 2127326600 | 22300 | 22300 | 22300 | 22300 | 70 |
| 469 | 20240514 | 134000 | 2125765600 | 22300 | 22350 | 22350 | 22300 | 60 |
| 470 | 20240514 | 133900 | 2124426400 | 22300 | 22300 | 22300 | 22300 | 15 |
| 471 | 20240514 | 133800 | 2124091900 | 22350 | 22300 | 22350 | 22300 | 28 |
| 472 | 20240514 | 133700 | 2123466250 | 22300 | 22350 | 22350 | 22300 | 1669 |
| 473 | 20240514 | 133600 | 2086247400 | 22350 | 22300 | 22350 | 22300 | 156 |
| 474 | 20240514 | 133500 | 2082767350 | 22300 | 22350 | 22350 | 22300 | 241 |
| 475 | 20240514 | 133400 | 2077391050 | 22350 | 22350 | 22350 | 22350 | 419 |
| 476 | 20240514 | 133300 | 2068026400 | 22350 | 22300 | 22350 | 22300 | 30 |
| 477 | 20240514 | 133200 | 2067356150 | 22300 | 22300 | 22300 | 22300 | 723 |
| 478 | 20240514 | 133100 | 2051233250 | 22300 | 22300 | 22300 | 22300 | 30 |
| 479 | 20240514 | 133000 | 2050564250 | 22300 | 22300 | 22300 | 22300 | 1280 |
| 480 | 20240514 | 132900 | 2022020250 | 22350 | 22350 | 22350 | 22350 | 25 |
| 481 | 20240514 | 132800 | 2021461500 | 22350 | 22350 | 22350 | 22350 | 25 |
| 482 | 20240514 | 132700 | 2020902750 | 22300 | 22350 | 22350 | 22300 | 60 |
| 483 | 20240514 | 132600 | 2019564250 | 22300 | 22300 | 22350 | 22300 | 44 |
| 484 | 20240514 | 132500 | 2018581850 | 22300 | 22300 | 22300 | 22300 | 37 |
| 485 | 20240514 | 132400 | 2017756750 | 22350 | 22300 | 22350 | 22300 | 77 |
| 486 | 20240514 | 132300 | 2016038400 | 22350 | 22350 | 22350 | 22350 | 6 |
| 487 | 20240514 | 132200 | 2015904300 | 22350 | 22350 | 22350 | 22350 | 24 |
| 488 | 20240514 | 132100 | 2015367900 | 22350 | 22300 | 22350 | 22300 | 3396 |
| 489 | 20240514 | 132000 | 1939576350 | 22200 | 22250 | 22250 | 22200 | 135 |
| 490 | 20240514 | 131900 | 1936572900 | 22250 | 22250 | 22300 | 22250 | 63 |
| 491 | 20240514 | 131800 | 1935169950 | 22200 | 22250 | 22250 | 22200 | 75 |
| 492 | 20240514 | 131700 | 1933502300 | 22250 | 22300 | 22300 | 22250 | 325 |
| 493 | 20240514 | 131600 | 1926269800 | 22250 | 22250 | 22250 | 22250 | 120 |
| 494 | 20240514 | 131500 | 1923599800 | 22250 | 22300 | 22300 | 22250 | 30 |
| 495 | 20240514 | 131400 | 1922930850 | 22300 | 22300 | 22300 | 22300 | 12 |
| 496 | 20240514 | 131300 | 1922663250 | 22300 | 22300 | 22300 | 22300 | 24 |
| 497 | 20240514 | 131200 | 1922128050 | 22250 | 22300 | 22300 | 22250 | 71 |
| 498 | 20240514 | 131100 | 1920547050 | 22300 | 22300 | 22300 | 22300 | 50 |
| 499 | 20240514 | 131000 | 1919432050 | 22300 | 22300 | 22300 | 22300 | 24 |
| 500 | 20240514 | 130900 | 1918896850 | 22250 | 22300 | 22300 | 22250 | 114 |
| 501 | 20240514 | 130800 | 1916357350 | 22300 | 22300 | 22300 | 22300 | 122 |
| 502 | 20240514 | 130700 | 1913636750 | 22300 | 22300 | 22300 | 22300 | 452 |
| 503 | 20240514 | 130600 | 1903557150 | 22350 | 22300 | 22350 | 22300 | 74 |
| 504 | 20240514 | 130500 | 1901905750 | 22300 | 22300 | 22300 | 22300 | 120 |
| 505 | 20240514 | 130400 | 1899229750 | 22300 | 22300 | 22300 | 22300 | 5 |
| 506 | 20240514 | 130300 | 1899118250 | 22300 | 22250 | 22300 | 22250 | 1101 |
| 507 | 20240514 | 130200 | 1874618900 | 22200 | 22250 | 22250 | 22200 | 18 |
| 508 | 20240514 | 130100 | 1874218850 | 22250 | 22250 | 22250 | 22200 | 146 |
| 509 | 20240514 | 130000 | 1870970850 | 22250 | 22250 | 22250 | 22250 | 45 |
| 510 | 20240514 | 125900 | 1869969600 | 22300 | 22250 | 22300 | 22250 | 1025 |
| 511 | 20240514 | 125800 | 1847162100 | 22300 | 22300 | 22300 | 22300 | 249 |
| 512 | 20240514 | 125700 | 1841609400 | 22300 | 22300 | 22300 | 22300 | 159 |
| 513 | 20240514 | 125600 | 1838063700 | 22250 | 22250 | 22250 | 22250 | 271 |
| 514 | 20240514 | 125500 | 1832033950 | 22250 | 22250 | 22250 | 22250 | 45 |
| 515 | 20240514 | 125400 | 1831032700 | 22250 | 22250 | 22250 | 22250 | 4 |
| 516 | 20240514 | 125300 | 1830943700 | 22250 | 22300 | 22300 | 22250 | 13 |
| 517 | 20240514 | 125200 | 1830654400 | 22250 | 22350 | 22350 | 22250 | 252 |
| 518 | 20240514 | 125100 | 1825047200 | 22350 | 22350 | 22350 | 22350 | 4 |
| 519 | 20240514 | 125000 | 1824957800 | 22250 | 22300 | 22300 | 22250 | 414 |
| 520 | 20240514 | 124900 | 1815743400 | 22300 | 22300 | 22300 | 22300 | 424 |
| 521 | 20240514 | 124800 | 1806288200 | 22300 | 22300 | 22300 | 22300 | 41 |
| 522 | 20240514 | 124700 | 1805373900 | 22250 | 22300 | 22300 | 22250 | 841 |
| 523 | 20240514 | 124600 | 1786654550 | 22300 | 22300 | 22300 | 22300 | 81 |
| 524 | 20240514 | 124500 | 1784848250 | 22350 | 22350 | 22350 | 22350 | 216 |
| 525 | 20240514 | 124400 | 1780020650 | 22300 | 22300 | 22300 | 22300 | 81 |
| 526 | 20240514 | 124300 | 1778214350 | 22350 | 22350 | 22350 | 22350 | 20 |
| 527 | 20240514 | 124200 | 1777767350 | 22350 | 22350 | 22350 | 22350 | 59 |
| 528 | 20240514 | 124100 | 1776448700 | 22350 | 22350 | 22350 | 22350 | 29 |
| 529 | 20240514 | 124000 | 1775800550 | 22350 | 22250 | 22350 | 22250 | 131 |
| 530 | 20240514 | 123900 | 1772874300 | 22250 | 22250 | 22250 | 22250 | 221 |
| 531 | 20240514 | 123800 | 1767957050 | 22300 | 22300 | 22300 | 22300 | 1 |
| 532 | 20240514 | 123700 | 1767934750 | 22300 | 22300 | 22300 | 22300 | 172 |
| 533 | 20240514 | 123600 | 1764099150 | 22300 | 22300 | 22300 | 22300 | 200 |
| 534 | 20240514 | 123500 | 1759639150 | 22300 | 22300 | 22300 | 22300 | 30 |
| 535 | 20240514 | 123400 | 1758970150 | 22300 | 22300 | 22300 | 22300 | 431 |
| 536 | 20240514 | 123300 | 1749358850 | 22300 | 22350 | 22350 | 22300 | 36 |
| 537 | 20240514 | 123200 | 1748556000 | 22350 | 22350 | 22350 | 22350 | 27 |
| 538 | 20240514 | 123100 | 1747952550 | 22300 | 22300 | 22300 | 22300 | 1258 |
| 539 | 20240514 | 123000 | 1719899150 | 22300 | 22300 | 22300 | 22300 | 200 |
| 540 | 20240514 | 122900 | 1715439150 | 22300 | 22300 | 22350 | 22300 | 172 |
| 541 | 20240514 | 122800 | 1711603500 | 22300 | 22350 | 22350 | 22300 | 103 |
| 542 | 20240514 | 122700 | 1709305100 | 22350 | 22350 | 22350 | 22350 | 6 |
| 543 | 20240514 | 122600 | 1709171000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 544 | 20240514 | 122500 | 1709171000 | 22350 | 22350 | 22350 | 22350 | 1 |
| 545 | 20240514 | 122400 | 1709148650 | 22350 | 22350 | 22350 | 22350 | 21 |
| 546 | 20240514 | 122300 | 1708679300 | 22350 | 22300 | 22350 | 22300 | 174 |
| 547 | 20240514 | 122200 | 1704791600 | 22300 | 22300 | 22300 | 22300 | 2 |
| 548 | 20240514 | 122100 | 1704747000 | 22300 | 22350 | 22350 | 22300 | 72 |
| 549 | 20240514 | 122000 | 1703138500 | 22350 | 22350 | 22350 | 22350 | 38 |
| 550 | 20240514 | 121900 | 1702289200 | 22350 | 22350 | 22350 | 22350 | 145 |
| 551 | 20240514 | 121800 | 1699048450 | 22350 | 22350 | 22350 | 22350 | 1000 |
| 552 | 20240514 | 121700 | 1676698450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 553 | 20240514 | 121600 | 1676698450 | 22350 | 22350 | 22350 | 22350 | 40 |
| 554 | 20240514 | 121500 | 1675804450 | 22400 | 22400 | 22400 | 22400 | 2 |
| 555 | 20240514 | 121400 | 1675759650 | 22400 | 22400 | 22400 | 22400 | 79 |
| 556 | 20240514 | 121300 | 1673990050 | 22400 | 22400 | 22400 | 22400 | 22 |
| 557 | 20240514 | 121200 | 1673497250 | 22400 | 22400 | 22400 | 22400 | 12 |
| 558 | 20240514 | 121100 | 1673228450 | 22400 | 22400 | 22400 | 22400 | 24 |
| 559 | 20240514 | 121000 | 1672690850 | 22400 | 22450 | 22450 | 22400 | 648 |
| 560 | 20240514 | 120900 | 1658175150 | 22400 | 22400 | 22450 | 22400 | 17 |
| 561 | 20240514 | 120800 | 1657793600 | 22400 | 22400 | 22400 | 22400 | 8 |
| 562 | 20240514 | 120700 | 1657614400 | 22400 | 22400 | 22400 | 22400 | 1 |
| 563 | 20240514 | 120600 | 1657592000 | 22450 | 22450 | 22450 | 22450 | 46 |
| 564 | 20240514 | 120500 | 1656559300 | 22450 | 22450 | 22450 | 22450 | 481 |
| 565 | 20240514 | 120400 | 1645760850 | 22450 | 22450 | 22450 | 22450 | 124 |
| 566 | 20240514 | 120300 | 1642977050 | 22450 | 22450 | 22450 | 22450 | 57 |
| 567 | 20240514 | 120200 | 1641697400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 568 | 20240514 | 120100 | 1641697400 | 22400 | 22400 | 22450 | 22400 | 69 |
| 569 | 20240514 | 120000 | 1640150850 | 22400 | 22450 | 22450 | 22400 | 178 |
| 570 | 20240514 | 115900 | 1636155550 | 22450 | 22450 | 22450 | 22450 | 5 |
| 571 | 20240514 | 115800 | 1636043300 | 22450 | 22450 | 22450 | 22450 | 7 |
| 572 | 20240514 | 115700 | 1635886150 | 22450 | 22450 | 22450 | 22450 | 50 |
| 573 | 20240514 | 115600 | 1634763650 | 22400 | 22450 | 22450 | 22400 | 124 |
| 574 | 20240514 | 115500 | 1631984850 | 22400 | 22400 | 22400 | 22400 | 156 |
| 575 | 20240514 | 115400 | 1628490450 | 22350 | 22350 | 22350 | 22350 | 6 |
| 576 | 20240514 | 115300 | 1628356350 | 22350 | 22350 | 22350 | 22350 | 17 |
| 577 | 20240514 | 115200 | 1627976400 | 22400 | 22400 | 22400 | 22400 | 91 |
| 578 | 20240514 | 115100 | 1625938000 | 22350 | 22350 | 22350 | 22350 | 39 |
| 579 | 20240514 | 115000 | 1625066350 | 22350 | 22350 | 22350 | 22350 | 21 |
| 580 | 20240514 | 114900 | 1624597000 | 22350 | 22350 | 22350 | 22350 | 1 |
| 581 | 20240514 | 114800 | 1624574650 | 22350 | 22350 | 22350 | 22350 | 4 |
| 582 | 20240514 | 114700 | 1624485250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 583 | 20240514 | 114600 | 1624485250 | 22350 | 22350 | 22350 | 22350 | 0 |
| 584 | 20240514 | 114500 | 1624485250 | 22350 | 22350 | 22350 | 22350 | 110 |
| 585 | 20240514 | 114400 | 1622026750 | 22400 | 22400 | 22400 | 22350 | 13 |
| 586 | 20240514 | 114300 | 1621736050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 587 | 20240514 | 114200 | 1621736050 | 22350 | 22350 | 22350 | 22350 | 102 |
| 588 | 20240514 | 114100 | 1619456350 | 22350 | 22350 | 22350 | 22350 | 29 |
| 589 | 20240514 | 114000 | 1618808200 | 22350 | 22350 | 22400 | 22350 | 356 |
| 590 | 20240514 | 113900 | 1610851400 | 22350 | 22350 | 22350 | 22350 | 3 |
| 591 | 20240514 | 113800 | 1610784350 | 22350 | 22350 | 22350 | 22350 | 2 |
| 592 | 20240514 | 113700 | 1610739650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 593 | 20240514 | 113600 | 1610739650 | 22300 | 22300 | 22300 | 22300 | 190 |
| 594 | 20240514 | 113500 | 1606502650 | 22300 | 22400 | 22400 | 22300 | 533 |
| 595 | 20240514 | 113400 | 1594590700 | 22400 | 22400 | 22400 | 22400 | 5 |
| 596 | 20240514 | 113300 | 1594478700 | 22400 | 22400 | 22400 | 22400 | 89 |
| 597 | 20240514 | 113200 | 1592485100 | 22350 | 22350 | 22400 | 22350 | 163 |
| 598 | 20240514 | 113100 | 1588835850 | 22400 | 22400 | 22400 | 22400 | 20 |
| 599 | 20240514 | 113000 | 1588387850 | 22400 | 22400 | 22400 | 22400 | 140 |
| 600 | 20240514 | 112900 | 1585251850 | 22400 | 22400 | 22400 | 22400 | 41 |
| 601 | 20240514 | 112800 | 1584333450 | 22400 | 22400 | 22400 | 22400 | 146 |
| 602 | 20240514 | 112700 | 1581063050 | 22400 | 22400 | 22400 | 22400 | 4 |
| 603 | 20240514 | 112600 | 1580973450 | 22350 | 22350 | 22350 | 22350 | 306 |
| 604 | 20240514 | 112500 | 1574134350 | 22400 | 22400 | 22400 | 22350 | 234 |
| 605 | 20240514 | 112400 | 1568892800 | 22400 | 22400 | 22400 | 22400 | 133 |
| 606 | 20240514 | 112300 | 1565913600 | 22400 | 22400 | 22400 | 22400 | 5 |
| 607 | 20240514 | 112200 | 1565801600 | 22400 | 22400 | 22400 | 22400 | 43 |
| 608 | 20240514 | 112100 | 1564838400 | 22400 | 22400 | 22400 | 22400 | 31 |
| 609 | 20240514 | 112000 | 1564144000 | 22400 | 22400 | 22450 | 22400 | 583 |
| 610 | 20240514 | 111900 | 1551083100 | 22450 | 22450 | 22450 | 22400 | 279 |
| 611 | 20240514 | 111800 | 1544833050 | 22400 | 22400 | 22450 | 22400 | 418 |
| 612 | 20240514 | 111700 | 1535469400 | 22400 | 22350 | 22400 | 22350 | 11 |
| 613 | 20240514 | 111600 | 1535223250 | 22350 | 22400 | 22400 | 22350 | 313 |
| 614 | 20240514 | 111500 | 1528227050 | 22400 | 22400 | 22400 | 22400 | 30 |
| 615 | 20240514 | 111400 | 1527555050 | 22400 | 22350 | 22400 | 22350 | 6 |
| 616 | 20240514 | 111300 | 1527420900 | 22350 | 22350 | 22350 | 22350 | 77 |
| 617 | 20240514 | 111200 | 1525699950 | 22400 | 22400 | 22400 | 22400 | 383 |
| 618 | 20240514 | 111100 | 1517120750 | 22400 | 22400 | 22400 | 22400 | 125 |
| 619 | 20240514 | 111000 | 1514320750 | 22400 | 22400 | 22450 | 22400 | 94 |
| 620 | 20240514 | 110900 | 1512215100 | 22400 | 22400 | 22400 | 22400 | 191 |
| 621 | 20240514 | 110800 | 1507936700 | 22400 | 22450 | 22450 | 22400 | 736 |
| 622 | 20240514 | 110700 | 1491442300 | 22450 | 22400 | 22450 | 22400 | 492 |
| 623 | 20240514 | 110600 | 1480415150 | 22350 | 22350 | 22400 | 22350 | 9 |
| 624 | 20240514 | 110500 | 1480213950 | 22350 | 22400 | 22400 | 22350 | 44 |
| 625 | 20240514 | 110400 | 1479230050 | 22400 | 22400 | 22450 | 22400 | 842 |
| 626 | 20240514 | 110300 | 1460369050 | 22400 | 22450 | 22450 | 22400 | 44 |
| 627 | 20240514 | 110200 | 1459382750 | 22450 | 22450 | 22450 | 22450 | 476 |
| 628 | 20240514 | 110100 | 1448696550 | 22450 | 22450 | 22450 | 22450 | 1 |
| 629 | 20240514 | 110000 | 1448674100 | 22450 | 22450 | 22450 | 22400 | 117 |
| 630 | 20240514 | 105900 | 1446047550 | 22450 | 22500 | 22500 | 22450 | 805 |
| 631 | 20240514 | 105800 | 1427974500 | 22500 | 22450 | 22500 | 22450 | 418 |
| 632 | 20240514 | 105700 | 1418588300 | 22450 | 22450 | 22450 | 22450 | 1 |
| 633 | 20240514 | 105600 | 1418565850 | 22400 | 22400 | 22400 | 22400 | 22 |
| 634 | 20240514 | 105500 | 1418073050 | 22350 | 22350 | 22350 | 22350 | 70 |
| 635 | 20240514 | 105400 | 1416508550 | 22350 | 22400 | 22450 | 22350 | 505 |
| 636 | 20240514 | 105300 | 1405172500 | 22450 | 22400 | 22450 | 22400 | 385 |
| 637 | 20240514 | 105200 | 1396535250 | 22400 | 22450 | 22450 | 22400 | 578 |
| 638 | 20240514 | 105100 | 1383576650 | 22450 | 22350 | 22500 | 22300 | 2068 |
| 639 | 20240514 | 105000 | 1337218350 | 22400 | 22350 | 22400 | 22350 | 643 |
| 640 | 20240514 | 104900 | 1322845400 | 22350 | 22400 | 22400 | 22350 | 201 |
| 641 | 20240514 | 104800 | 1318351600 | 22350 | 22350 | 22350 | 22350 | 6 |
| 642 | 20240514 | 104700 | 1318217500 | 22350 | 22350 | 22400 | 22350 | 610 |
| 643 | 20240514 | 104600 | 1304583500 | 22300 | 22300 | 22300 | 22300 | 149 |
| 644 | 20240514 | 104500 | 1301260800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 645 | 20240514 | 104400 | 1301260800 | 22300 | 22250 | 22300 | 22250 | 974 |
| 646 | 20240514 | 104300 | 1279542350 | 22250 | 22300 | 22300 | 22250 | 62 |
| 647 | 20240514 | 104200 | 1278162250 | 22300 | 22250 | 22300 | 22250 | 11 |
| 648 | 20240514 | 104100 | 1277917300 | 22250 | 22250 | 22250 | 22250 | 25 |
| 649 | 20240514 | 104000 | 1277361050 | 22250 | 22300 | 22300 | 22250 | 284 |
| 650 | 20240514 | 103900 | 1271041550 | 22300 | 22250 | 22300 | 22250 | 204 |
| 651 | 20240514 | 103800 | 1266502500 | 22300 | 22250 | 22300 | 22250 | 21 |
| 652 | 20240514 | 103700 | 1266034700 | 22250 | 22250 | 22300 | 22250 | 91 |
| 653 | 20240514 | 103600 | 1264007100 | 22250 | 22250 | 22250 | 22250 | 96 |
| 654 | 20240514 | 103500 | 1261871100 | 22250 | 22200 | 22250 | 22200 | 241 |
| 655 | 20240514 | 103400 | 1256515400 | 22200 | 22200 | 22200 | 22200 | 103 |
| 656 | 20240514 | 103300 | 1254228800 | 22200 | 22250 | 22250 | 22200 | 89 |
| 657 | 20240514 | 103200 | 1252252450 | 22250 | 22300 | 22300 | 22250 | 648 |
| 658 | 20240514 | 103100 | 1237833450 | 22300 | 22250 | 22300 | 22250 | 85 |
| 659 | 20240514 | 103000 | 1235940700 | 22300 | 22300 | 22300 | 22250 | 250 |
| 660 | 20240514 | 102900 | 1230366200 | 22300 | 22300 | 22300 | 22300 | 200 |
| 661 | 20240514 | 102800 | 1225906200 | 22300 | 22300 | 22300 | 22300 | 2 |
| 662 | 20240514 | 102700 | 1225861600 | 22300 | 22300 | 22350 | 22300 | 529 |
| 663 | 20240514 | 102600 | 1214063700 | 22300 | 22350 | 22350 | 22300 | 582 |
| 664 | 20240514 | 102500 | 1201082600 | 22350 | 22350 | 22350 | 22350 | 443 |
| 665 | 20240514 | 102400 | 1191181550 | 22350 | 22350 | 22350 | 22350 | 363 |
| 666 | 20240514 | 102300 | 1183068500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 667 | 20240514 | 102200 | 1183068500 | 22350 | 22350 | 22350 | 22350 | 31 |
| 668 | 20240514 | 102100 | 1182375650 | 22300 | 22300 | 22300 | 22300 | 136 |
| 669 | 20240514 | 102000 | 1179342850 | 22300 | 22350 | 22350 | 22300 | 1041 |
| 670 | 20240514 | 101900 | 1156128300 | 22350 | 22350 | 22350 | 22350 | 98 |
| 671 | 20240514 | 101800 | 1153938000 | 22350 | 22350 | 22350 | 22350 | 121 |
| 672 | 20240514 | 101700 | 1151233650 | 22350 | 22350 | 22400 | 22350 | 288 |
| 673 | 20240514 | 101600 | 1144796700 | 22350 | 22350 | 22350 | 22350 | 109 |
| 674 | 20240514 | 101500 | 1142360550 | 22400 | 22350 | 22400 | 22350 | 597 |
| 675 | 20240514 | 101400 | 1129016100 | 22400 | 22400 | 22400 | 22400 | 595 |
| 676 | 20240514 | 101300 | 1115688100 | 22450 | 22450 | 22450 | 22450 | 77 |
| 677 | 20240514 | 101200 | 1113959450 | 22450 | 22450 | 22450 | 22400 | 498 |
| 678 | 20240514 | 101100 | 1102799150 | 22450 | 22400 | 22450 | 22400 | 44 |
| 679 | 20240514 | 101000 | 1101812500 | 22400 | 22450 | 22450 | 22400 | 96 |
| 680 | 20240514 | 100900 | 1099657350 | 22400 | 22450 | 22500 | 22400 | 1158 |
| 681 | 20240514 | 100800 | 1073662350 | 22450 | 22400 | 22500 | 22400 | 1710 |
| 682 | 20240514 | 100700 | 1035296400 | 22400 | 22350 | 22400 | 22350 | 707 |
| 683 | 20240514 | 100600 | 1019473750 | 22300 | 22350 | 22350 | 22300 | 70 |
| 684 | 20240514 | 100500 | 1017912700 | 22300 | 22300 | 22300 | 22300 | 100 |
| 685 | 20240514 | 100400 | 1015682700 | 22300 | 22350 | 22350 | 22300 | 50 |
| 686 | 20240514 | 100300 | 1014565500 | 22350 | 22300 | 22350 | 22300 | 680 |
| 687 | 20240514 | 100200 | 999390800 | 22300 | 22300 | 22300 | 22250 | 245 |
| 688 | 20240514 | 100100 | 993927400 | 22300 | 22300 | 22300 | 22250 | 363 |
| 689 | 20240514 | 100000 | 985837250 | 22250 | 22250 | 22300 | 22250 | 624 |
| 690 | 20240514 | 095900 | 971922350 | 22250 | 22200 | 22250 | 22200 | 774 |
| 691 | 20240514 | 095800 | 954713800 | 22200 | 22200 | 22250 | 22200 | 302 |
| 692 | 20240514 | 095700 | 948009350 | 22150 | 22150 | 22250 | 22150 | 386 |
| 693 | 20240514 | 095600 | 939443550 | 22200 | 22150 | 22200 | 22150 | 207 |
| 694 | 20240514 | 095500 | 934858250 | 22150 | 22200 | 22200 | 22150 | 1067 |
| 695 | 20240514 | 095400 | 911192450 | 22200 | 22250 | 22250 | 22200 | 222 |
| 696 | 20240514 | 095300 | 906258950 | 22250 | 22250 | 22250 | 22200 | 85 |
| 697 | 20240514 | 095200 | 904368650 | 22250 | 22250 | 22250 | 22250 | 240 |
| 698 | 20240514 | 095100 | 899028650 | 22200 | 22200 | 22200 | 22200 | 127 |
| 699 | 20240514 | 095000 | 896209250 | 22200 | 22200 | 22250 | 22200 | 367 |
| 700 | 20240514 | 094900 | 888061450 | 22200 | 22200 | 22200 | 22200 | 1004 |
| 701 | 20240514 | 094800 | 865772650 | 22150 | 22150 | 22150 | 22100 | 290 |
| 702 | 20240514 | 094700 | 859354900 | 22100 | 22100 | 22200 | 22100 | 220 |
| 703 | 20240514 | 094600 | 854477200 | 22100 | 22100 | 22150 | 22050 | 118 |
| 704 | 20240514 | 094500 | 851864600 | 22100 | 22150 | 22150 | 22050 | 667 |
| 705 | 20240514 | 094400 | 837122050 | 22150 | 22150 | 22200 | 22100 | 866 |
| 706 | 20240514 | 094300 | 817956200 | 22200 | 22200 | 22200 | 22200 | 354 |
| 707 | 20240514 | 094200 | 810097400 | 22200 | 22250 | 22250 | 22200 | 32 |
| 708 | 20240514 | 094100 | 809385900 | 22150 | 22250 | 22250 | 22150 | 39 |
| 709 | 20240514 | 094000 | 808518250 | 22250 | 22100 | 22250 | 22100 | 838 |
| 710 | 20240514 | 093900 | 789938600 | 22150 | 22100 | 22150 | 22100 | 130 |
| 711 | 20240514 | 093800 | 787062850 | 22100 | 22050 | 22100 | 22000 | 1020 |
| 712 | 20240514 | 093700 | 764591300 | 22050 | 22200 | 22200 | 21950 | 5257 |
| 713 | 20240514 | 093600 | 648679550 | 22150 | 22200 | 22200 | 22150 | 740 |
| 714 | 20240514 | 093500 | 632276850 | 22200 | 22200 | 22200 | 22150 | 170 |
| 715 | 20240514 | 093400 | 628503550 | 22150 | 22200 | 22200 | 22150 | 1334 |
| 716 | 20240514 | 093300 | 598917850 | 22200 | 22250 | 22250 | 22200 | 1051 |
| 717 | 20240514 | 093200 | 575583400 | 22300 | 22350 | 22350 | 22250 | 1179 |
| 718 | 20240514 | 093100 | 549325300 | 22350 | 22350 | 22400 | 22350 | 262 |
| 719 | 20240514 | 093000 | 543469100 | 22400 | 22300 | 22400 | 22300 | 362 |
| 720 | 20240514 | 092900 | 535381100 | 22300 | 22300 | 22350 | 22300 | 464 |
| 721 | 20240514 | 092800 | 525031300 | 22300 | 22350 | 22350 | 22300 | 809 |
| 722 | 20240514 | 092700 | 506962400 | 22350 | 22400 | 22400 | 22350 | 218 |
| 723 | 20240514 | 092600 | 502086700 | 22350 | 22350 | 22400 | 22350 | 46 |
| 724 | 20240514 | 092500 | 501058400 | 22350 | 22350 | 22350 | 22350 | 104 |
| 725 | 20240514 | 092400 | 498734000 | 22350 | 22350 | 22350 | 22350 | 305 |
| 726 | 20240514 | 092300 | 491917250 | 22350 | 22400 | 22400 | 22350 | 93 |
| 727 | 20240514 | 092200 | 489838650 | 22350 | 22350 | 22350 | 22300 | 121 |
| 728 | 20240514 | 092100 | 487134400 | 22250 | 22300 | 22350 | 22250 | 205 |
| 729 | 20240514 | 092000 | 482570100 | 22300 | 22300 | 22300 | 22300 | 770 |
| 730 | 20240514 | 091900 | 465399100 | 22300 | 22400 | 22400 | 22300 | 2175 |
| 731 | 20240514 | 091800 | 416783300 | 22400 | 22350 | 22400 | 22350 | 197 |
| 732 | 20240514 | 091700 | 412376400 | 22350 | 22250 | 22350 | 22250 | 296 |
| 733 | 20240514 | 091600 | 405780400 | 22300 | 22250 | 22350 | 22250 | 1507 |
| 734 | 20240514 | 091500 | 372186800 | 22250 | 22350 | 22350 | 22250 | 392 |
| 735 | 20240514 | 091400 | 363444800 | 22350 | 22350 | 22400 | 22200 | 625 |
| 736 | 20240514 | 091300 | 349514850 | 22350 | 22300 | 22350 | 22300 | 649 |
| 737 | 20240514 | 091200 | 335041400 | 22300 | 22350 | 22400 | 22300 | 129 |
| 738 | 20240514 | 091100 | 332154050 | 22350 | 22350 | 22450 | 22350 | 1862 |
| 739 | 20240514 | 091000 | 290460450 | 22300 | 22300 | 22300 | 22300 | 102 |
| 740 | 20240514 | 090900 | 288185850 | 22350 | 22300 | 22350 | 22100 | 1429 |
| 741 | 20240514 | 090800 | 256383100 | 22300 | 22350 | 22350 | 22300 | 646 |
| 742 | 20240514 | 090700 | 241970650 | 22300 | 22350 | 22350 | 22300 | 128 |
| 743 | 20240514 | 090600 | 239115850 | 22300 | 22300 | 22300 | 22300 | 304 |
| 744 | 20240514 | 090500 | 232336650 | 22300 | 22300 | 22300 | 22150 | 1147 |
| 745 | 20240514 | 090400 | 206781200 | 22300 | 22300 | 22300 | 22150 | 778 |
| 746 | 20240514 | 090300 | 189492600 | 22300 | 22100 | 22300 | 22050 | 618 |
| 747 | 20240514 | 090200 | 175830150 | 22000 | 22100 | 22150 | 22000 | 1430 |
| 748 | 20240514 | 090100 | 144273900 | 22100 | 22250 | 22400 | 22100 | 2308 |
| 749 | 20240514 | 090000 | 93012400 | 22400 | 22200 | 22400 | 22200 | 4184 |