36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 201500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 6175 |
| 3 | 20240514 | 201400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240514 | 201300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240514 | 201200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240514 | 201100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240514 | 201000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240514 | 200900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240514 | 200800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240514 | 200700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240514 | 200600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240514 | 200500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240514 | 200400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240514 | 200300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240514 | 200200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240514 | 200100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240514 | 200000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240514 | 195900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240514 | 195800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240514 | 195700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240514 | 195600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240514 | 195500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240514 | 195400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240514 | 195300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240514 | 195200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240514 | 195100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240514 | 195000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240514 | 194900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240514 | 194800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240514 | 194700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240514 | 194600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240514 | 194500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 6175 |
| 33 | 20240514 | 194400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240514 | 194300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240514 | 194200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240514 | 194100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240514 | 194000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240514 | 193900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240514 | 193800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240514 | 193700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240514 | 193600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240514 | 193500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240514 | 193400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240514 | 193300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240514 | 193200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240514 | 193100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240514 | 193000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240514 | 192900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240514 | 192800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240514 | 192700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240514 | 192600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240514 | 192500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240514 | 192400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240514 | 192300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240514 | 192200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240514 | 192100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240514 | 192000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240514 | 191900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240514 | 191800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240514 | 191700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240514 | 191600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240514 | 191500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 6175 |
| 63 | 20240514 | 191400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240514 | 191300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240514 | 191200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240514 | 191100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240514 | 191000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240514 | 190900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240514 | 190800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240514 | 190700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240514 | 190600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240514 | 190500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240514 | 190400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240514 | 190300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240514 | 190200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240514 | 190100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240514 | 190000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240514 | 185900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240514 | 185800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240514 | 185700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240514 | 185600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240514 | 185500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240514 | 185400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240514 | 185300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240514 | 185200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240514 | 185100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240514 | 185000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240514 | 184900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240514 | 184800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240514 | 184700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240514 | 184600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240514 | 184500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 6175 |
| 93 | 20240514 | 184400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240514 | 184300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240514 | 184200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240514 | 184100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240514 | 184000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240514 | 183900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240514 | 183800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240514 | 183700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240514 | 183600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240514 | 183500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240514 | 183400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240514 | 183300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240514 | 183200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240514 | 183100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240514 | 183000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240514 | 182900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240514 | 182800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240514 | 182700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240514 | 182600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240514 | 182500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240514 | 182400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240514 | 182300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240514 | 182200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240514 | 182100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240514 | 182000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240514 | 181900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240514 | 181800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240514 | 181700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240514 | 181600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240514 | 181500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 6175 |
| 123 | 20240514 | 181400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240514 | 181300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240514 | 181200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240514 | 181100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240514 | 181000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240514 | 180900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240514 | 180800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240514 | 180700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240514 | 180600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240514 | 180500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240514 | 180400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240514 | 180300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240514 | 180200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240514 | 180100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240514 | 180000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240514 | 175900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240514 | 175800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240514 | 175700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240514 | 175600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240514 | 175500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240514 | 175400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240514 | 175300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240514 | 175200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240514 | 175100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240514 | 175000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240514 | 174900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240514 | 174800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240514 | 174700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240514 | 174600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240514 | 174500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 6175 |
| 153 | 20240514 | 174400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240514 | 174300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240514 | 174200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240514 | 174100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240514 | 174000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240514 | 173900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240514 | 173800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240514 | 173700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240514 | 173600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240514 | 173500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240514 | 173400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240514 | 173300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240514 | 173200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240514 | 173100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240514 | 173000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240514 | 172900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240514 | 172800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240514 | 172700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240514 | 172600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240514 | 172500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240514 | 172400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240514 | 172300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240514 | 172200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240514 | 172100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240514 | 172000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240514 | 171900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240514 | 171800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240514 | 171700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240514 | 171600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240514 | 171500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 6175 |
| 183 | 20240514 | 171400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240514 | 171300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240514 | 171200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240514 | 171100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240514 | 171000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20240514 | 170900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240514 | 170800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240514 | 170700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240514 | 170600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20240514 | 170500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20240514 | 170400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20240514 | 170300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20240514 | 170200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20240514 | 170100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20240514 | 170000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20240514 | 165900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20240514 | 165800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20240514 | 165700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20240514 | 165600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20240514 | 165500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20240514 | 165400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20240514 | 165300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20240514 | 165200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20240514 | 165100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20240514 | 165000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20240514 | 164900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20240514 | 164800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20240514 | 164700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20240514 | 164600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20240514 | 164500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 6175 |
| 213 | 20240514 | 164400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20240514 | 164300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20240514 | 164200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20240514 | 164100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20240514 | 164000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20240514 | 163900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20240514 | 163800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20240514 | 163700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20240514 | 163600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20240514 | 163500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20240514 | 163400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20240514 | 163300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20240514 | 163200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20240514 | 163100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20240514 | 163000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20240514 | 162900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20240514 | 162800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20240514 | 162700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20240514 | 162600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20240514 | 162500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20240514 | 162400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20240514 | 162300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20240514 | 162200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20240514 | 162100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20240514 | 162000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20240514 | 161900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20240514 | 161800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20240514 | 161700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20240514 | 161600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20240514 | 161500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 6175 |
| 243 | 20240514 | 161400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20240514 | 161300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20240514 | 161200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20240514 | 161100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20240514 | 161000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20240514 | 160900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20240514 | 160800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20240514 | 160700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20240514 | 160600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20240514 | 160500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20240514 | 160400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20240514 | 160300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20240514 | 160200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20240514 | 160100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20240514 | 160000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20240514 | 155900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20240514 | 155800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 260 | 20240514 | 155700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20240514 | 155600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20240514 | 155500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20240514 | 155400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20240514 | 155300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20240514 | 155200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20240514 | 155100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20240514 | 155000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20240514 | 154900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20240514 | 154800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20240514 | 154700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20240514 | 154600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20240514 | 154500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 6175 |
| 273 | 20240514 | 154400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20240514 | 154300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20240514 | 154200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20240514 | 154100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20240514 | 154000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20240514 | 153900 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20240514 | 153800 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20240514 | 153700 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20240514 | 153600 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20240514 | 153500 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 283 | 20240514 | 153400 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 284 | 20240514 | 153300 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 285 | 20240514 | 153200 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 286 | 20240514 | 153100 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 287 | 20240514 | 153000 | 5793060800 | 21900 | 21900 | 21900 | 21900 | 6175 |
| 288 | 20240514 | 152900 | 5657828300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 289 | 20240514 | 152800 | 5657828300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 290 | 20240514 | 152700 | 5657828300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 291 | 20240514 | 152600 | 5657828300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 292 | 20240514 | 152500 | 5657828300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 293 | 20240514 | 152400 | 5657828300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 294 | 20240514 | 152300 | 5657828300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 295 | 20240514 | 152200 | 5657828300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 296 | 20240514 | 152100 | 5657828300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 297 | 20240514 | 152000 | 5657828300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 298 | 20240514 | 151900 | 5657828300 | 22000 | 22000 | 22050 | 22000 | 911 |
| 299 | 20240514 | 151800 | 5637786200 | 22000 | 22050 | 22050 | 21950 | 510 |
| 300 | 20240514 | 151700 | 5626572250 | 22050 | 22000 | 22050 | 22000 | 233 |
| 301 | 20240514 | 151600 | 5621444450 | 22000 | 22000 | 22050 | 21950 | 1747 |
| 302 | 20240514 | 151500 | 5583059200 | 22000 | 22050 | 22050 | 22000 | 2161 |
| 303 | 20240514 | 151400 | 5535509500 | 22050 | 22100 | 22150 | 22000 | 570 |
| 304 | 20240514 | 151300 | 5522927250 | 22050 | 22050 | 22100 | 22000 | 455 |
| 305 | 20240514 | 151200 | 5512896100 | 22050 | 22100 | 22100 | 22050 | 2149 |
| 306 | 20240514 | 151100 | 5465508450 | 22100 | 22100 | 22100 | 22050 | 741 |
| 307 | 20240514 | 151000 | 5449161500 | 22100 | 22100 | 22150 | 22100 | 74 |
| 308 | 20240514 | 150900 | 5447526050 | 22100 | 22050 | 22100 | 22050 | 729 |
| 309 | 20240514 | 150800 | 5431417850 | 22050 | 22100 | 22100 | 22050 | 197 |
| 310 | 20240514 | 150700 | 5427073900 | 22100 | 22100 | 22100 | 22050 | 436 |
| 311 | 20240514 | 150600 | 5417445900 | 22100 | 22100 | 22100 | 22100 | 40 |
| 312 | 20240514 | 150500 | 5416561900 | 22100 | 22050 | 22100 | 22000 | 464 |
| 313 | 20240514 | 150400 | 5406329250 | 22050 | 22050 | 22050 | 22050 | 391 |
| 314 | 20240514 | 150300 | 5397707700 | 22100 | 22050 | 22100 | 22050 | 559 |
| 315 | 20240514 | 150200 | 5385370550 | 22050 | 22050 | 22050 | 22050 | 293 |
| 316 | 20240514 | 150100 | 5378909900 | 22050 | 22100 | 22100 | 22050 | 191 |
| 317 | 20240514 | 150000 | 5374693250 | 22100 | 22100 | 22100 | 22100 | 247 |
| 318 | 20240514 | 145900 | 5369234550 | 22100 | 22100 | 22150 | 22050 | 294 |
| 319 | 20240514 | 145800 | 5362737000 | 22050 | 22100 | 22100 | 22050 | 121 |
| 320 | 20240514 | 145700 | 5360068900 | 22050 | 22100 | 22100 | 22050 | 151 |
| 321 | 20240514 | 145600 | 5356736700 | 22100 | 22100 | 22100 | 22050 | 178 |
| 322 | 20240514 | 145500 | 5352803300 | 22100 | 22100 | 22100 | 22050 | 341 |
| 323 | 20240514 | 145400 | 5345280250 | 22100 | 22000 | 22100 | 22000 | 657 |
| 324 | 20240514 | 145300 | 5330770200 | 22050 | 22050 | 22050 | 22000 | 155 |
| 325 | 20240514 | 145200 | 5327352500 | 22050 | 21950 | 22050 | 21950 | 33 |
| 326 | 20240514 | 145100 | 5326625100 | 21950 | 22000 | 22000 | 21950 | 274 |
| 327 | 20240514 | 145000 | 5320610650 | 21950 | 22050 | 22050 | 21950 | 1375 |
| 328 | 20240514 | 144900 | 5290396750 | 22050 | 22000 | 22050 | 22000 | 23 |
| 329 | 20240514 | 144800 | 5289889650 | 22000 | 22000 | 22000 | 22000 | 68 |
| 330 | 20240514 | 144700 | 5288393650 | 22050 | 22100 | 22100 | 22050 | 37 |
| 331 | 20240514 | 144600 | 5287577750 | 22000 | 22050 | 22100 | 22000 | 27 |
| 332 | 20240514 | 144500 | 5286982350 | 22000 | 22050 | 22050 | 22000 | 166 |
| 333 | 20240514 | 144400 | 5283328300 | 22050 | 22050 | 22050 | 22000 | 48 |
| 334 | 20240514 | 144300 | 5282270850 | 22050 | 22000 | 22050 | 22000 | 140 |
| 335 | 20240514 | 144200 | 5279189100 | 22000 | 21950 | 22000 | 21950 | 318 |
| 336 | 20240514 | 144100 | 5272207350 | 21950 | 21950 | 22000 | 21900 | 3155 |
| 337 | 20240514 | 144000 | 5203020700 | 22000 | 22000 | 22000 | 22000 | 680 |
| 338 | 20240514 | 143900 | 5188060700 | 22000 | 22050 | 22100 | 22000 | 1347 |
| 339 | 20240514 | 143800 | 5158424600 | 22000 | 22050 | 22050 | 22000 | 191 |
| 340 | 20240514 | 143700 | 5154222300 | 22050 | 22000 | 22050 | 22000 | 2472 |
| 341 | 20240514 | 143600 | 5099833550 | 21950 | 22000 | 22000 | 21950 | 146 |
| 342 | 20240514 | 143500 | 5096621600 | 22000 | 21950 | 22050 | 21950 | 820 |
| 343 | 20240514 | 143400 | 5078582400 | 22000 | 22050 | 22050 | 22000 | 666 |
| 344 | 20240514 | 143300 | 5063930200 | 22000 | 22050 | 22100 | 22000 | 853 |
| 345 | 20240514 | 143200 | 5045123550 | 22050 | 22050 | 22100 | 22000 | 1239 |
| 346 | 20240514 | 143100 | 5017842900 | 22100 | 22100 | 22100 | 22050 | 382 |
| 347 | 20240514 | 143000 | 5009417000 | 22050 | 22050 | 22100 | 22050 | 139 |
| 348 | 20240514 | 142900 | 5006351900 | 22000 | 22000 | 22050 | 22000 | 442 |
| 349 | 20240514 | 142800 | 4996627300 | 22050 | 22050 | 22050 | 22000 | 490 |
| 350 | 20240514 | 142700 | 4985840800 | 22100 | 22050 | 22100 | 22050 | 98 |
| 351 | 20240514 | 142600 | 4983678250 | 22050 | 22050 | 22050 | 22050 | 1400 |
| 352 | 20240514 | 142500 | 4952808250 | 22050 | 22150 | 22150 | 22050 | 125 |
| 353 | 20240514 | 142400 | 4950047050 | 22100 | 22100 | 22100 | 22100 | 787 |
| 354 | 20240514 | 142300 | 4932654350 | 22100 | 22100 | 22150 | 22100 | 641 |
| 355 | 20240514 | 142200 | 4918485700 | 22100 | 22150 | 22150 | 22100 | 601 |
| 356 | 20240514 | 142100 | 4905198600 | 22100 | 22100 | 22100 | 22050 | 195 |
| 357 | 20240514 | 142000 | 4900889200 | 22050 | 22100 | 22100 | 22050 | 26 |
| 358 | 20240514 | 141900 | 4900314750 | 22100 | 22050 | 22100 | 22050 | 859 |
| 359 | 20240514 | 141800 | 4881338400 | 22100 | 22100 | 22100 | 22100 | 438 |
| 360 | 20240514 | 141700 | 4871658600 | 22100 | 22100 | 22150 | 22100 | 183 |
| 361 | 20240514 | 141600 | 4867613950 | 22100 | 22100 | 22100 | 22100 | 42 |
| 362 | 20240514 | 141500 | 4866685750 | 22100 | 22150 | 22150 | 22100 | 111 |
| 363 | 20240514 | 141400 | 4864231450 | 22150 | 22100 | 22150 | 22100 | 272 |
| 364 | 20240514 | 141300 | 4858220100 | 22150 | 22150 | 22150 | 22150 | 90 |
| 365 | 20240514 | 141200 | 4856226600 | 22150 | 22150 | 22150 | 22100 | 84 |
| 366 | 20240514 | 141100 | 4854368050 | 22050 | 22100 | 22100 | 22050 | 614 |
| 367 | 20240514 | 141000 | 4840800750 | 22100 | 22100 | 22100 | 22100 | 399 |
| 368 | 20240514 | 140900 | 4831982850 | 22150 | 22100 | 22150 | 22100 | 365 |
| 369 | 20240514 | 140800 | 4823916300 | 22100 | 22150 | 22150 | 22100 | 309 |
| 370 | 20240514 | 140700 | 4817087050 | 22100 | 22150 | 22150 | 22100 | 229 |
| 371 | 20240514 | 140600 | 4812017150 | 22150 | 22200 | 22200 | 22100 | 94 |
| 372 | 20240514 | 140500 | 4809933650 | 22200 | 22050 | 22200 | 22050 | 764 |
| 373 | 20240514 | 140400 | 4793079900 | 22050 | 22050 | 22050 | 22000 | 670 |
| 374 | 20240514 | 140300 | 4778312600 | 22050 | 22100 | 22150 | 22050 | 542 |
| 375 | 20240514 | 140200 | 4766332250 | 22100 | 22050 | 22100 | 22050 | 782 |
| 376 | 20240514 | 140100 | 4749071150 | 22050 | 22150 | 22200 | 22050 | 2569 |
| 377 | 20240514 | 140000 | 4692235600 | 22150 | 22150 | 22250 | 22100 | 588 |
| 378 | 20240514 | 135900 | 4679211350 | 22150 | 22300 | 22300 | 22150 | 1896 |
| 379 | 20240514 | 135800 | 4637127350 | 22300 | 22500 | 22500 | 22200 | 4580 |
| 380 | 20240514 | 135700 | 4534969550 | 22500 | 22600 | 22650 | 22450 | 7002 |
| 381 | 20240514 | 135600 | 4376784300 | 22600 | 22350 | 22600 | 22350 | 7663 |
| 382 | 20240514 | 135500 | 4204590750 | 22350 | 22350 | 22400 | 22300 | 1783 |
| 383 | 20240514 | 135400 | 4164710500 | 22300 | 22250 | 22350 | 22250 | 2031 |
| 384 | 20240514 | 135300 | 4119430550 | 22250 | 22200 | 22300 | 22200 | 3840 |
| 385 | 20240514 | 135200 | 4033938100 | 22200 | 22150 | 22200 | 22150 | 108 |
| 386 | 20240514 | 135100 | 4031540550 | 22150 | 22200 | 22250 | 22150 | 1053 |
| 387 | 20240514 | 135000 | 4008169000 | 22200 | 22150 | 22200 | 22150 | 786 |
| 388 | 20240514 | 134900 | 3990747750 | 22200 | 22000 | 22200 | 21950 | 2680 |
| 389 | 20240514 | 134800 | 3931572400 | 22000 | 21850 | 22000 | 21850 | 663 |
| 390 | 20240514 | 134700 | 3917039300 | 21850 | 21850 | 21900 | 21850 | 384 |
| 391 | 20240514 | 134600 | 3908644400 | 21850 | 21900 | 21900 | 21850 | 2208 |
| 392 | 20240514 | 134500 | 3860336000 | 21950 | 21950 | 21950 | 21950 | 117 |
| 393 | 20240514 | 134400 | 3857767850 | 21950 | 21950 | 21950 | 21950 | 139 |
| 394 | 20240514 | 134300 | 3854716800 | 21950 | 22000 | 22000 | 21950 | 59 |
| 395 | 20240514 | 134200 | 3853421400 | 21950 | 21900 | 21950 | 21900 | 206 |
| 396 | 20240514 | 134100 | 3848908300 | 21900 | 21950 | 21950 | 21900 | 86 |
| 397 | 20240514 | 134000 | 3847023200 | 21950 | 21900 | 21950 | 21900 | 145 |
| 398 | 20240514 | 133900 | 3843844300 | 21900 | 21950 | 21950 | 21900 | 98 |
| 399 | 20240514 | 133800 | 3841698050 | 21950 | 22000 | 22000 | 21950 | 1088 |
| 400 | 20240514 | 133700 | 3817808800 | 21950 | 22000 | 22000 | 21950 | 291 |
| 401 | 20240514 | 133600 | 3811420400 | 22000 | 22000 | 22000 | 22000 | 217 |
| 402 | 20240514 | 133500 | 3806646400 | 22000 | 22000 | 22000 | 22000 | 34 |
| 403 | 20240514 | 133400 | 3805898400 | 22000 | 22000 | 22050 | 22000 | 491 |
| 404 | 20240514 | 133300 | 3795092600 | 22000 | 22000 | 22050 | 22000 | 665 |
| 405 | 20240514 | 133200 | 3780462500 | 22000 | 22000 | 22000 | 22000 | 766 |
| 406 | 20240514 | 133100 | 3763610500 | 22000 | 22050 | 22050 | 22000 | 13 |
| 407 | 20240514 | 133000 | 3763323900 | 22050 | 22000 | 22050 | 22000 | 615 |
| 408 | 20240514 | 132900 | 3749793300 | 22050 | 22000 | 22050 | 22000 | 138 |
| 409 | 20240514 | 132800 | 3746750450 | 22000 | 22000 | 22050 | 22000 | 77 |
| 410 | 20240514 | 132700 | 3745056400 | 22000 | 22000 | 22000 | 22000 | 455 |
| 411 | 20240514 | 132600 | 3735046400 | 22000 | 22050 | 22050 | 22000 | 308 |
| 412 | 20240514 | 132500 | 3728266750 | 22050 | 22050 | 22100 | 22050 | 353 |
| 413 | 20240514 | 132400 | 3720483000 | 22050 | 22050 | 22050 | 22000 | 257 |
| 414 | 20240514 | 132300 | 3714818050 | 22050 | 22000 | 22050 | 22000 | 68 |
| 415 | 20240514 | 132200 | 3713318700 | 22000 | 22000 | 22000 | 22000 | 819 |
| 416 | 20240514 | 132100 | 3695300700 | 22000 | 22000 | 22000 | 22000 | 51 |
| 417 | 20240514 | 132000 | 3694178700 | 22000 | 22100 | 22100 | 22000 | 421 |
| 418 | 20240514 | 131900 | 3684900950 | 22100 | 22100 | 22100 | 22100 | 7 |
| 419 | 20240514 | 131800 | 3684746250 | 22100 | 22050 | 22100 | 22050 | 6 |
| 420 | 20240514 | 131700 | 3684613700 | 22000 | 22050 | 22050 | 22000 | 700 |
| 421 | 20240514 | 131600 | 3669181100 | 22100 | 22050 | 22100 | 22050 | 106 |
| 422 | 20240514 | 131500 | 3666838800 | 22050 | 22050 | 22100 | 22050 | 90 |
| 423 | 20240514 | 131400 | 3664853900 | 22050 | 22100 | 22100 | 22050 | 83 |
| 424 | 20240514 | 131300 | 3663023700 | 22050 | 22100 | 22100 | 22050 | 64 |
| 425 | 20240514 | 131200 | 3661612000 | 22100 | 22150 | 22150 | 22100 | 1192 |
| 426 | 20240514 | 131100 | 3635239700 | 22100 | 22100 | 22150 | 22100 | 1924 |
| 427 | 20240514 | 131000 | 3592719250 | 22100 | 22100 | 22150 | 22100 | 499 |
| 428 | 20240514 | 130900 | 3581688800 | 22150 | 22100 | 22150 | 22100 | 3 |
| 429 | 20240514 | 130800 | 3581622400 | 22100 | 22100 | 22100 | 22100 | 201 |
| 430 | 20240514 | 130700 | 3577180300 | 22100 | 22200 | 22200 | 22100 | 852 |
| 431 | 20240514 | 130600 | 3558288850 | 22200 | 22150 | 22200 | 22100 | 982 |
| 432 | 20240514 | 130500 | 3536517950 | 22150 | 22100 | 22150 | 22100 | 16 |
| 433 | 20240514 | 130400 | 3536163900 | 22100 | 22100 | 22100 | 22100 | 128 |
| 434 | 20240514 | 130300 | 3533335100 | 22050 | 22050 | 22100 | 22000 | 490 |
| 435 | 20240514 | 130200 | 3522531800 | 22050 | 22050 | 22100 | 22050 | 630 |
| 436 | 20240514 | 130100 | 3508613550 | 22050 | 22000 | 22100 | 22000 | 1216 |
| 437 | 20240514 | 130000 | 3481818650 | 22000 | 21950 | 22000 | 21950 | 235 |
| 438 | 20240514 | 125900 | 3476651150 | 21950 | 21900 | 21950 | 21900 | 1608 |
| 439 | 20240514 | 125800 | 3441392250 | 21850 | 21900 | 21900 | 21850 | 26 |
| 440 | 20240514 | 125700 | 3440823000 | 21900 | 21850 | 21900 | 21850 | 355 |
| 441 | 20240514 | 125600 | 3433049400 | 21900 | 21900 | 21900 | 21850 | 120 |
| 442 | 20240514 | 125500 | 3430423400 | 21900 | 21950 | 21950 | 21850 | 426 |
| 443 | 20240514 | 125400 | 3421095950 | 21900 | 21950 | 21950 | 21900 | 33 |
| 444 | 20240514 | 125300 | 3420371750 | 21950 | 21950 | 21950 | 21950 | 283 |
| 445 | 20240514 | 125200 | 3414159900 | 21950 | 21950 | 22000 | 21950 | 478 |
| 446 | 20240514 | 125100 | 3403667700 | 21950 | 21900 | 21950 | 21900 | 278 |
| 447 | 20240514 | 125000 | 3397573100 | 21900 | 21850 | 21900 | 21850 | 646 |
| 448 | 20240514 | 124900 | 3383447300 | 21850 | 21800 | 21850 | 21800 | 201 |
| 449 | 20240514 | 124800 | 3379056700 | 21850 | 21850 | 21850 | 21800 | 124 |
| 450 | 20240514 | 124700 | 3376353300 | 21850 | 21800 | 21850 | 21800 | 142 |
| 451 | 20240514 | 124600 | 3373257550 | 21850 | 21850 | 21850 | 21850 | 129 |
| 452 | 20240514 | 124500 | 3370438900 | 21850 | 21850 | 21900 | 21850 | 507 |
| 453 | 20240514 | 124400 | 3359360900 | 21850 | 21850 | 21850 | 21800 | 71 |
| 454 | 20240514 | 124300 | 3357809700 | 21850 | 21850 | 21850 | 21850 | 4 |
| 455 | 20240514 | 124200 | 3357722300 | 21850 | 21850 | 21850 | 21800 | 88 |
| 456 | 20240514 | 124100 | 3355800850 | 21850 | 21850 | 21850 | 21850 | 14 |
| 457 | 20240514 | 124000 | 3355494950 | 21850 | 21850 | 21850 | 21800 | 75 |
| 458 | 20240514 | 123900 | 3353857850 | 21850 | 21800 | 21850 | 21800 | 74 |
| 459 | 20240514 | 123800 | 3352241000 | 21850 | 21800 | 21850 | 21800 | 194 |
| 460 | 20240514 | 123700 | 3348011700 | 21850 | 21800 | 21850 | 21800 | 107 |
| 461 | 20240514 | 123600 | 3345679000 | 21800 | 21750 | 21800 | 21700 | 1017 |
| 462 | 20240514 | 123500 | 3323565250 | 21750 | 21800 | 21800 | 21700 | 371 |
| 463 | 20240514 | 123400 | 3315496000 | 21800 | 21850 | 21850 | 21800 | 70 |
| 464 | 20240514 | 123300 | 3313969950 | 21850 | 21800 | 21850 | 21800 | 110 |
| 465 | 20240514 | 123200 | 3311566850 | 21850 | 21800 | 21850 | 21750 | 594 |
| 466 | 20240514 | 123100 | 3298627050 | 21700 | 21850 | 21850 | 21700 | 1460 |
| 467 | 20240514 | 123000 | 3266922850 | 21750 | 21800 | 21800 | 21700 | 2126 |
| 468 | 20240514 | 122900 | 3220696550 | 21800 | 21800 | 21850 | 21800 | 252 |
| 469 | 20240514 | 122800 | 3215202900 | 21800 | 21800 | 21800 | 21750 | 152 |
| 470 | 20240514 | 122700 | 3211896200 | 21800 | 21850 | 21850 | 21750 | 1981 |
| 471 | 20240514 | 122600 | 3168710950 | 21850 | 21850 | 21900 | 21850 | 1443 |
| 472 | 20240514 | 122500 | 3137181300 | 21900 | 21900 | 21900 | 21850 | 231 |
| 473 | 20240514 | 122400 | 3132133300 | 21900 | 21900 | 21900 | 21850 | 77 |
| 474 | 20240514 | 122300 | 3130450600 | 21850 | 21900 | 21900 | 21850 | 13 |
| 475 | 20240514 | 122200 | 3130165950 | 21900 | 21900 | 21900 | 21900 | 102 |
| 476 | 20240514 | 122100 | 3127932150 | 21900 | 21900 | 21900 | 21850 | 68 |
| 477 | 20240514 | 122000 | 3126445250 | 21900 | 21950 | 21950 | 21850 | 239 |
| 478 | 20240514 | 121900 | 3121212000 | 21950 | 21950 | 21950 | 21950 | 6 |
| 479 | 20240514 | 121800 | 3121080300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 480 | 20240514 | 121700 | 3121080300 | 21950 | 21900 | 21950 | 21900 | 26 |
| 481 | 20240514 | 121600 | 3120510850 | 21900 | 21900 | 21900 | 21900 | 95 |
| 482 | 20240514 | 121500 | 3118430350 | 21900 | 21900 | 21900 | 21900 | 35 |
| 483 | 20240514 | 121400 | 3117663850 | 21900 | 21900 | 21900 | 21850 | 492 |
| 484 | 20240514 | 121300 | 3106906450 | 21900 | 21900 | 21900 | 21850 | 348 |
| 485 | 20240514 | 121200 | 3099298350 | 21950 | 21950 | 21950 | 21850 | 107 |
| 486 | 20240514 | 121100 | 3096954800 | 21950 | 21900 | 21950 | 21850 | 180 |
| 487 | 20240514 | 121000 | 3093015250 | 21900 | 21900 | 21900 | 21850 | 192 |
| 488 | 20240514 | 120900 | 3088816000 | 21900 | 21900 | 21900 | 21850 | 67 |
| 489 | 20240514 | 120800 | 3087348800 | 21900 | 21900 | 21900 | 21850 | 167 |
| 490 | 20240514 | 120700 | 3083695900 | 21950 | 21900 | 21950 | 21900 | 118 |
| 491 | 20240514 | 120600 | 3081110950 | 21900 | 21900 | 21900 | 21900 | 41 |
| 492 | 20240514 | 120500 | 3080213050 | 21900 | 21800 | 21900 | 21800 | 1123 |
| 493 | 20240514 | 120400 | 3055715300 | 21850 | 21850 | 21900 | 21850 | 507 |
| 494 | 20240514 | 120300 | 3044637300 | 21850 | 21900 | 21900 | 21800 | 3152 |
| 495 | 20240514 | 120200 | 2975888000 | 21950 | 21900 | 21950 | 21900 | 107 |
| 496 | 20240514 | 120100 | 2973540900 | 21950 | 21950 | 21950 | 21850 | 1079 |
| 497 | 20240514 | 120000 | 2949950750 | 21900 | 21900 | 21900 | 21900 | 147 |
| 498 | 20240514 | 115900 | 2946731450 | 21900 | 21900 | 21900 | 21850 | 720 |
| 499 | 20240514 | 115800 | 2930969650 | 21950 | 21950 | 21950 | 21950 | 19 |
| 500 | 20240514 | 115700 | 2930552600 | 21900 | 21950 | 21950 | 21900 | 141 |
| 501 | 20240514 | 115600 | 2927458200 | 21950 | 21950 | 21950 | 21900 | 269 |
| 502 | 20240514 | 115500 | 2921565000 | 21950 | 21950 | 21950 | 21950 | 58 |
| 503 | 20240514 | 115400 | 2920291900 | 21950 | 21900 | 22000 | 21900 | 917 |
| 504 | 20240514 | 115300 | 2900208650 | 21950 | 21950 | 21950 | 21900 | 381 |
| 505 | 20240514 | 115200 | 2891850650 | 21950 | 22000 | 22000 | 21950 | 46 |
| 506 | 20240514 | 115100 | 2890840450 | 22000 | 22000 | 22000 | 22000 | 51 |
| 507 | 20240514 | 115000 | 2889718450 | 22000 | 21950 | 22000 | 21950 | 35 |
| 508 | 20240514 | 114900 | 2888950050 | 21950 | 21950 | 21950 | 21900 | 110 |
| 509 | 20240514 | 114800 | 2886540550 | 21900 | 22000 | 22000 | 21900 | 961 |
| 510 | 20240514 | 114700 | 2865468950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 511 | 20240514 | 114600 | 2865468950 | 22000 | 22000 | 22000 | 22000 | 385 |
| 512 | 20240514 | 114500 | 2856998950 | 22000 | 22000 | 22000 | 22000 | 19 |
| 513 | 20240514 | 114400 | 2856580950 | 22000 | 22000 | 22000 | 22000 | 51 |
| 514 | 20240514 | 114300 | 2855458950 | 22000 | 22000 | 22000 | 22000 | 102 |
| 515 | 20240514 | 114200 | 2853214950 | 22000 | 22000 | 22000 | 22000 | 293 |
| 516 | 20240514 | 114100 | 2846768950 | 22050 | 22000 | 22050 | 22000 | 263 |
| 517 | 20240514 | 114000 | 2840975950 | 21950 | 21950 | 21950 | 21900 | 765 |
| 518 | 20240514 | 113900 | 2824200500 | 21950 | 21950 | 21950 | 21900 | 1627 |
| 519 | 20240514 | 113800 | 2788555400 | 21950 | 22000 | 22000 | 21900 | 1513 |
| 520 | 20240514 | 113700 | 2755342200 | 22000 | 22000 | 22050 | 22000 | 658 |
| 521 | 20240514 | 113600 | 2740865850 | 22000 | 22050 | 22050 | 22000 | 1431 |
| 522 | 20240514 | 113500 | 2709381500 | 22050 | 22050 | 22150 | 22050 | 466 |
| 523 | 20240514 | 113400 | 2699106100 | 22050 | 22050 | 22050 | 22050 | 534 |
| 524 | 20240514 | 113300 | 2687331400 | 22100 | 22050 | 22100 | 22050 | 171 |
| 525 | 20240514 | 113200 | 2683557350 | 22050 | 22100 | 22100 | 22050 | 984 |
| 526 | 20240514 | 113100 | 2661828600 | 22100 | 22150 | 22150 | 22100 | 161 |
| 527 | 20240514 | 113000 | 2658267950 | 22100 | 22100 | 22100 | 22100 | 44 |
| 528 | 20240514 | 112900 | 2657295550 | 22100 | 22100 | 22150 | 22100 | 54 |
| 529 | 20240514 | 112800 | 2656099650 | 22100 | 22150 | 22150 | 22100 | 309 |
| 530 | 20240514 | 112700 | 2649256000 | 22150 | 22150 | 22150 | 22150 | 9 |
| 531 | 20240514 | 112600 | 2649056650 | 22150 | 22150 | 22200 | 22150 | 120 |
| 532 | 20240514 | 112500 | 2646398400 | 22200 | 22200 | 22200 | 22200 | 60 |
| 533 | 20240514 | 112400 | 2645066400 | 22150 | 22200 | 22200 | 22150 | 965 |
| 534 | 20240514 | 112300 | 2623668150 | 22250 | 22250 | 22250 | 22250 | 15 |
| 535 | 20240514 | 112200 | 2623334400 | 22200 | 22250 | 22250 | 22200 | 24 |
| 536 | 20240514 | 112100 | 2622800450 | 22250 | 22250 | 22250 | 22250 | 37 |
| 537 | 20240514 | 112000 | 2621977200 | 22250 | 22250 | 22250 | 22250 | 54 |
| 538 | 20240514 | 111900 | 2620775700 | 22250 | 22250 | 22250 | 22200 | 41 |
| 539 | 20240514 | 111800 | 2619863550 | 22200 | 22150 | 22250 | 22150 | 911 |
| 540 | 20240514 | 111700 | 2599639350 | 22200 | 22200 | 22200 | 22200 | 365 |
| 541 | 20240514 | 111600 | 2591536350 | 22150 | 22200 | 22200 | 22150 | 17 |
| 542 | 20240514 | 111500 | 2591159550 | 22200 | 22200 | 22200 | 22200 | 21 |
| 543 | 20240514 | 111400 | 2590693350 | 22200 | 22200 | 22200 | 22200 | 103 |
| 544 | 20240514 | 111300 | 2588406750 | 22150 | 22200 | 22200 | 22150 | 94 |
| 545 | 20240514 | 111200 | 2586324350 | 22150 | 22200 | 22200 | 22150 | 153 |
| 546 | 20240514 | 111100 | 2582928700 | 22200 | 22150 | 22200 | 22150 | 204 |
| 547 | 20240514 | 111000 | 2578401250 | 22200 | 22200 | 22200 | 22200 | 12 |
| 548 | 20240514 | 110900 | 2578134850 | 22150 | 22150 | 22150 | 22150 | 79 |
| 549 | 20240514 | 110800 | 2576385000 | 22200 | 22200 | 22200 | 22200 | 31 |
| 550 | 20240514 | 110700 | 2575696800 | 22200 | 22250 | 22250 | 22200 | 58 |
| 551 | 20240514 | 110600 | 2574409150 | 22200 | 22200 | 22200 | 22200 | 208 |
| 552 | 20240514 | 110500 | 2569791550 | 22150 | 22150 | 22150 | 22100 | 695 |
| 553 | 20240514 | 110400 | 2554397450 | 22150 | 22150 | 22150 | 22150 | 534 |
| 554 | 20240514 | 110300 | 2542569350 | 22150 | 22200 | 22200 | 22150 | 329 |
| 555 | 20240514 | 110200 | 2535281550 | 22150 | 22150 | 22200 | 22150 | 245 |
| 556 | 20240514 | 110100 | 2529848500 | 22150 | 22100 | 22150 | 22100 | 156 |
| 557 | 20240514 | 110000 | 2526395850 | 22100 | 22100 | 22100 | 22100 | 121 |
| 558 | 20240514 | 105900 | 2523721750 | 22200 | 22150 | 22200 | 22100 | 145 |
| 559 | 20240514 | 105800 | 2520510100 | 22150 | 22100 | 22150 | 22100 | 87 |
| 560 | 20240514 | 105700 | 2518585900 | 22150 | 22150 | 22200 | 22150 | 207 |
| 561 | 20240514 | 105600 | 2514000800 | 22150 | 22150 | 22150 | 22100 | 239 |
| 562 | 20240514 | 105500 | 2508707450 | 22100 | 22100 | 22100 | 22100 | 108 |
| 563 | 20240514 | 105400 | 2506320650 | 22050 | 22050 | 22100 | 22050 | 228 |
| 564 | 20240514 | 105300 | 2501287850 | 22100 | 22100 | 22100 | 22050 | 152 |
| 565 | 20240514 | 105200 | 2497928750 | 22100 | 22100 | 22100 | 22100 | 15 |
| 566 | 20240514 | 105100 | 2497597250 | 22100 | 22100 | 22100 | 22100 | 6 |
| 567 | 20240514 | 105000 | 2497464650 | 22150 | 22150 | 22150 | 22050 | 514 |
| 568 | 20240514 | 104900 | 2486126600 | 22100 | 22150 | 22150 | 22100 | 228 |
| 569 | 20240514 | 104800 | 2481087550 | 22100 | 22100 | 22100 | 22100 | 301 |
| 570 | 20240514 | 104700 | 2474435450 | 22100 | 22200 | 22200 | 22100 | 694 |
| 571 | 20240514 | 104600 | 2459078250 | 22200 | 22200 | 22200 | 22200 | 314 |
| 572 | 20240514 | 104500 | 2452107450 | 22200 | 22200 | 22200 | 22200 | 6 |
| 573 | 20240514 | 104400 | 2451974250 | 22200 | 22200 | 22200 | 22200 | 250 |
| 574 | 20240514 | 104300 | 2446424250 | 22200 | 22200 | 22200 | 22150 | 334 |
| 575 | 20240514 | 104200 | 2439009500 | 22200 | 22150 | 22200 | 22150 | 135 |
| 576 | 20240514 | 104100 | 2436018650 | 22100 | 22050 | 22100 | 22050 | 239 |
| 577 | 20240514 | 104000 | 2430739750 | 22050 | 22050 | 22050 | 22050 | 18 |
| 578 | 20240514 | 103900 | 2430342850 | 22050 | 22050 | 22100 | 22050 | 144 |
| 579 | 20240514 | 103800 | 2427167600 | 22100 | 22050 | 22100 | 22050 | 223 |
| 580 | 20240514 | 103700 | 2422250350 | 22050 | 22050 | 22100 | 22050 | 245 |
| 581 | 20240514 | 103600 | 2416848050 | 22050 | 22050 | 22100 | 22050 | 553 |
| 582 | 20240514 | 103500 | 2404654300 | 22100 | 22000 | 22100 | 22000 | 1125 |
| 583 | 20240514 | 103400 | 2379862450 | 22050 | 22050 | 22050 | 22000 | 439 |
| 584 | 20240514 | 103300 | 2370190150 | 22050 | 22100 | 22100 | 22050 | 392 |
| 585 | 20240514 | 103200 | 2361538100 | 22100 | 22100 | 22100 | 22000 | 157 |
| 586 | 20240514 | 103100 | 2358073350 | 22000 | 22000 | 22100 | 21950 | 212 |
| 587 | 20240514 | 103000 | 2353409350 | 21950 | 22050 | 22100 | 21950 | 2418 |
| 588 | 20240514 | 102900 | 2300244250 | 22100 | 22100 | 22150 | 22000 | 655 |
| 589 | 20240514 | 102800 | 2285795950 | 22100 | 22100 | 22100 | 22050 | 141 |
| 590 | 20240514 | 102700 | 2282686550 | 22100 | 22100 | 22100 | 22050 | 646 |
| 591 | 20240514 | 102600 | 2268421650 | 22050 | 22050 | 22100 | 22050 | 494 |
| 592 | 20240514 | 102500 | 2257528850 | 22050 | 22100 | 22150 | 22050 | 949 |
| 593 | 20240514 | 102400 | 2236595950 | 22100 | 22150 | 22150 | 22100 | 1784 |
| 594 | 20240514 | 102300 | 2197157800 | 22150 | 22150 | 22200 | 22150 | 212 |
| 595 | 20240514 | 102200 | 2192461850 | 22150 | 22150 | 22200 | 22150 | 538 |
| 596 | 20240514 | 102100 | 2180540300 | 22150 | 22200 | 22200 | 22150 | 791 |
| 597 | 20240514 | 102000 | 2162991900 | 22200 | 22200 | 22200 | 22200 | 429 |
| 598 | 20240514 | 101900 | 2153468100 | 22200 | 22200 | 22250 | 22200 | 1038 |
| 599 | 20240514 | 101800 | 2130424450 | 22250 | 22250 | 22250 | 22200 | 469 |
| 600 | 20240514 | 101700 | 2120007750 | 22250 | 22100 | 22250 | 22100 | 1361 |
| 601 | 20240514 | 101600 | 2089849100 | 22100 | 22250 | 22250 | 22100 | 2855 |
| 602 | 20240514 | 101500 | 2026570300 | 22250 | 22300 | 22300 | 22250 | 915 |
| 603 | 20240514 | 101400 | 2006202250 | 22250 | 22350 | 22400 | 22250 | 1124 |
| 604 | 20240514 | 101300 | 1981142850 | 22400 | 22350 | 22400 | 22350 | 245 |
| 605 | 20240514 | 101200 | 1975663100 | 22400 | 22400 | 22400 | 22350 | 78 |
| 606 | 20240514 | 101100 | 1973916250 | 22400 | 22400 | 22400 | 22350 | 100 |
| 607 | 20240514 | 101000 | 1971676350 | 22400 | 22400 | 22400 | 22350 | 295 |
| 608 | 20240514 | 100900 | 1965082350 | 22400 | 22400 | 22400 | 22350 | 317 |
| 609 | 20240514 | 100800 | 1957984150 | 22400 | 22400 | 22400 | 22350 | 736 |
| 610 | 20240514 | 100700 | 1941530350 | 22400 | 22300 | 22400 | 22300 | 398 |
| 611 | 20240514 | 100600 | 1932625250 | 22400 | 22400 | 22400 | 22300 | 219 |
| 612 | 20240514 | 100500 | 1927740750 | 22300 | 22400 | 22400 | 22300 | 450 |
| 613 | 20240514 | 100400 | 1917696100 | 22450 | 22450 | 22450 | 22300 | 784 |
| 614 | 20240514 | 100300 | 1900205100 | 22450 | 22300 | 22450 | 22300 | 284 |
| 615 | 20240514 | 100200 | 1893871300 | 22450 | 22450 | 22450 | 22300 | 1145 |
| 616 | 20240514 | 100100 | 1868242950 | 22500 | 22500 | 22500 | 22350 | 2134 |
| 617 | 20240514 | 100000 | 1820464550 | 22500 | 22550 | 22600 | 22450 | 864 |
| 618 | 20240514 | 095900 | 1801042800 | 22550 | 22600 | 22600 | 22500 | 460 |
| 619 | 20240514 | 095800 | 1790669600 | 22600 | 22600 | 22600 | 22500 | 421 |
| 620 | 20240514 | 095700 | 1781174200 | 22600 | 22600 | 22600 | 22550 | 399 |
| 621 | 20240514 | 095600 | 1772167550 | 22600 | 22550 | 22600 | 22500 | 1328 |
| 622 | 20240514 | 095500 | 1742196700 | 22600 | 22700 | 22750 | 22550 | 2992 |
| 623 | 20240514 | 095400 | 1674410050 | 22750 | 22550 | 22750 | 22550 | 5954 |
| 624 | 20240514 | 095300 | 1539271150 | 22550 | 22350 | 22550 | 22300 | 6798 |
| 625 | 20240514 | 095200 | 1386775350 | 22350 | 22400 | 22400 | 22350 | 1802 |
| 626 | 20240514 | 095100 | 1346436500 | 22350 | 22350 | 22350 | 22300 | 992 |
| 627 | 20240514 | 095000 | 1324266050 | 22350 | 22250 | 22350 | 22250 | 879 |
| 628 | 20240514 | 094900 | 1304674000 | 22250 | 22250 | 22300 | 22250 | 1161 |
| 629 | 20240514 | 094800 | 1278824900 | 22250 | 22250 | 22300 | 22250 | 626 |
| 630 | 20240514 | 094700 | 1264893150 | 22250 | 22250 | 22300 | 22200 | 317 |
| 631 | 20240514 | 094600 | 1257830100 | 22200 | 22250 | 22300 | 22200 | 173 |
| 632 | 20240514 | 094500 | 1253975250 | 22200 | 22250 | 22250 | 22200 | 303 |
| 633 | 20240514 | 094400 | 1247242750 | 22250 | 22250 | 22250 | 22250 | 568 |
| 634 | 20240514 | 094300 | 1234604750 | 22200 | 22200 | 22250 | 22200 | 8 |
| 635 | 20240514 | 094200 | 1234426850 | 22200 | 22200 | 22200 | 22200 | 103 |
| 636 | 20240514 | 094100 | 1232140250 | 22200 | 22250 | 22250 | 22200 | 546 |
| 637 | 20240514 | 094000 | 1220018600 | 22200 | 22250 | 22250 | 22200 | 423 |
| 638 | 20240514 | 093900 | 1210607350 | 22200 | 22250 | 22250 | 22200 | 374 |
| 639 | 20240514 | 093800 | 1202300750 | 22250 | 22150 | 22250 | 22150 | 174 |
| 640 | 20240514 | 093700 | 1198438250 | 22150 | 22100 | 22200 | 22100 | 160 |
| 641 | 20240514 | 093600 | 1194898350 | 22250 | 22100 | 22250 | 22050 | 1045 |
| 642 | 20240514 | 093500 | 1171813350 | 22100 | 22150 | 22150 | 22100 | 682 |
| 643 | 20240514 | 093400 | 1156709200 | 22150 | 22150 | 22150 | 22150 | 525 |
| 644 | 20240514 | 093300 | 1145080450 | 22150 | 22200 | 22250 | 22100 | 1573 |
| 645 | 20240514 | 093200 | 1110222050 | 22200 | 22250 | 22250 | 22200 | 836 |
| 646 | 20240514 | 093100 | 1091649750 | 22250 | 22250 | 22300 | 22250 | 279 |
| 647 | 20240514 | 093000 | 1085435000 | 22300 | 22300 | 22300 | 22200 | 940 |
| 648 | 20240514 | 092900 | 1064521400 | 22300 | 22300 | 22300 | 22250 | 83 |
| 649 | 20240514 | 092800 | 1062671850 | 22250 | 22300 | 22350 | 22250 | 946 |
| 650 | 20240514 | 092700 | 1041580150 | 22350 | 22350 | 22350 | 22300 | 45 |
| 651 | 20240514 | 092600 | 1040574800 | 22400 | 22300 | 22400 | 22300 | 826 |
| 652 | 20240514 | 092500 | 1022111200 | 22300 | 22300 | 22300 | 22300 | 147 |
| 653 | 20240514 | 092400 | 1018833100 | 22300 | 22350 | 22350 | 22250 | 492 |
| 654 | 20240514 | 092300 | 1007860150 | 22350 | 22350 | 22400 | 22300 | 2218 |
| 655 | 20240514 | 092200 | 958290950 | 22350 | 22250 | 22350 | 22250 | 493 |
| 656 | 20240514 | 092100 | 947297300 | 22250 | 22300 | 22300 | 22250 | 166 |
| 657 | 20240514 | 092000 | 943598400 | 22300 | 22300 | 22350 | 22200 | 664 |
| 658 | 20240514 | 091900 | 928791200 | 22200 | 22200 | 22300 | 22200 | 187 |
| 659 | 20240514 | 091800 | 924639100 | 22200 | 22150 | 22200 | 22100 | 1557 |
| 660 | 20240514 | 091700 | 890199450 | 22150 | 22350 | 22350 | 22150 | 2117 |
| 661 | 20240514 | 091600 | 843162050 | 22350 | 22400 | 22400 | 22250 | 1064 |
| 662 | 20240514 | 091500 | 819377650 | 22400 | 22350 | 22400 | 22300 | 1171 |
| 663 | 20240514 | 091400 | 793213400 | 22350 | 22350 | 22400 | 22300 | 1719 |
| 664 | 20240514 | 091300 | 754872250 | 22400 | 22400 | 22400 | 22300 | 1627 |
| 665 | 20240514 | 091200 | 718523000 | 22350 | 22400 | 22450 | 22350 | 2670 |
| 666 | 20240514 | 091100 | 658775950 | 22350 | 22300 | 22400 | 22250 | 4969 |
| 667 | 20240514 | 091000 | 547867100 | 22250 | 22200 | 22250 | 22100 | 768 |
| 668 | 20240514 | 090900 | 530826650 | 22150 | 22300 | 22300 | 22150 | 1455 |
| 669 | 20240514 | 090800 | 498474850 | 22300 | 22300 | 22300 | 22250 | 1001 |
| 670 | 20240514 | 090700 | 476157900 | 22300 | 22250 | 22300 | 22200 | 1416 |
| 671 | 20240514 | 090600 | 444625800 | 22250 | 22250 | 22300 | 22200 | 1404 |
| 672 | 20240514 | 090500 | 413388250 | 22250 | 22100 | 22250 | 22000 | 1871 |
| 673 | 20240514 | 090400 | 371941350 | 22100 | 21800 | 22150 | 21800 | 2193 |
| 674 | 20240514 | 090300 | 323846400 | 21800 | 22150 | 22150 | 21800 | 5495 |
| 675 | 20240514 | 090200 | 203065000 | 22150 | 22200 | 22250 | 22050 | 688 |
| 676 | 20240514 | 090100 | 187810750 | 22250 | 22200 | 22250 | 22050 | 4311 |
| 677 | 20240514 | 090000 | 92304600 | 22200 | 22150 | 22250 | 22150 | 3564 |