37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 203900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 2436 |
| 3 | 20240513 | 203800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 4 | 20240513 | 203700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 5 | 20240513 | 203600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 6 | 20240513 | 203500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 7 | 20240513 | 203400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 8 | 20240513 | 203300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 9 | 20240513 | 203200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 10 | 20240513 | 203100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 11 | 20240513 | 203000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 12 | 20240513 | 202900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 13 | 20240513 | 202800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 14 | 20240513 | 202700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 15 | 20240513 | 202600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 16 | 20240513 | 202500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 17 | 20240513 | 202400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 18 | 20240513 | 202300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 19 | 20240513 | 202200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 20 | 20240513 | 202100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 21 | 20240513 | 202000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 22 | 20240513 | 201900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 23 | 20240513 | 201800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 24 | 20240513 | 201700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 25 | 20240513 | 201600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 26 | 20240513 | 201500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 27 | 20240513 | 201400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 28 | 20240513 | 201300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 29 | 20240513 | 201200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 30 | 20240513 | 201100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 31 | 20240513 | 201000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 32 | 20240513 | 200900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 2436 |
| 33 | 20240513 | 200800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 34 | 20240513 | 200700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 35 | 20240513 | 200600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 36 | 20240513 | 200500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 37 | 20240513 | 200400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 38 | 20240513 | 200300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 39 | 20240513 | 200200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 40 | 20240513 | 200100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 41 | 20240513 | 200000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 42 | 20240513 | 195900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 43 | 20240513 | 195800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 44 | 20240513 | 195700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 45 | 20240513 | 195600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 46 | 20240513 | 195500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 47 | 20240513 | 195400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 48 | 20240513 | 195300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 49 | 20240513 | 195200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 50 | 20240513 | 195100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 51 | 20240513 | 195000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 52 | 20240513 | 194900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 53 | 20240513 | 194800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 54 | 20240513 | 194700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 55 | 20240513 | 194600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 56 | 20240513 | 194500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 57 | 20240513 | 194400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 58 | 20240513 | 194300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 59 | 20240513 | 194200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 60 | 20240513 | 194100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 61 | 20240513 | 194000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 62 | 20240513 | 193900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 2436 |
| 63 | 20240513 | 193800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 64 | 20240513 | 193700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 65 | 20240513 | 193600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 66 | 20240513 | 193500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 67 | 20240513 | 193400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 68 | 20240513 | 193300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 69 | 20240513 | 193200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 70 | 20240513 | 193100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 71 | 20240513 | 193000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 72 | 20240513 | 192900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 73 | 20240513 | 192800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 74 | 20240513 | 192700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 75 | 20240513 | 192600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 76 | 20240513 | 192500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 77 | 20240513 | 192400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 78 | 20240513 | 192300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 79 | 20240513 | 192200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 80 | 20240513 | 192100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 81 | 20240513 | 192000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 82 | 20240513 | 191900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 83 | 20240513 | 191800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 84 | 20240513 | 191700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 85 | 20240513 | 191600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 86 | 20240513 | 191500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 87 | 20240513 | 191400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 88 | 20240513 | 191300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 89 | 20240513 | 191200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 90 | 20240513 | 191100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 91 | 20240513 | 191000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 92 | 20240513 | 190900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 2436 |
| 93 | 20240513 | 190800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 94 | 20240513 | 190700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 95 | 20240513 | 190600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 96 | 20240513 | 190500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 97 | 20240513 | 190400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 98 | 20240513 | 190300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 99 | 20240513 | 190200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 100 | 20240513 | 190100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 101 | 20240513 | 190000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 102 | 20240513 | 185900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 103 | 20240513 | 185800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 104 | 20240513 | 185700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 105 | 20240513 | 185600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 106 | 20240513 | 185500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 107 | 20240513 | 185400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 108 | 20240513 | 185300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 109 | 20240513 | 185200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 110 | 20240513 | 185100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 111 | 20240513 | 185000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 112 | 20240513 | 184900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 113 | 20240513 | 184800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 114 | 20240513 | 184700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 115 | 20240513 | 184600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 116 | 20240513 | 184500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 117 | 20240513 | 184400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 118 | 20240513 | 184300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 119 | 20240513 | 184200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 120 | 20240513 | 184100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 121 | 20240513 | 184000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 122 | 20240513 | 183900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 2436 |
| 123 | 20240513 | 183800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 124 | 20240513 | 183700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 125 | 20240513 | 183600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 126 | 20240513 | 183500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 127 | 20240513 | 183400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 128 | 20240513 | 183300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 129 | 20240513 | 183200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 130 | 20240513 | 183100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 131 | 20240513 | 183000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 132 | 20240513 | 182900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 133 | 20240513 | 182800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 134 | 20240513 | 182700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 135 | 20240513 | 182600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 136 | 20240513 | 182500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 137 | 20240513 | 182400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 138 | 20240513 | 182300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 139 | 20240513 | 182200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 140 | 20240513 | 182100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 141 | 20240513 | 182000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 142 | 20240513 | 181900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 143 | 20240513 | 181800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 144 | 20240513 | 181700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 145 | 20240513 | 181600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 146 | 20240513 | 181500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 147 | 20240513 | 181400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 148 | 20240513 | 181300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 149 | 20240513 | 181200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 150 | 20240513 | 181100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 151 | 20240513 | 181000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 152 | 20240513 | 180900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 2436 |
| 153 | 20240513 | 180800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 154 | 20240513 | 180700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 155 | 20240513 | 180600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 156 | 20240513 | 180500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 157 | 20240513 | 180400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 158 | 20240513 | 180300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 159 | 20240513 | 180200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 160 | 20240513 | 180100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 161 | 20240513 | 180000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 162 | 20240513 | 175900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 163 | 20240513 | 175800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 164 | 20240513 | 175700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 165 | 20240513 | 175600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 166 | 20240513 | 175500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 167 | 20240513 | 175400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 168 | 20240513 | 175300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 169 | 20240513 | 175200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 170 | 20240513 | 175100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 171 | 20240513 | 175000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 172 | 20240513 | 174900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 173 | 20240513 | 174800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 174 | 20240513 | 174700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 175 | 20240513 | 174600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 176 | 20240513 | 174500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 177 | 20240513 | 174400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 178 | 20240513 | 174300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 179 | 20240513 | 174200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 180 | 20240513 | 174100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 181 | 20240513 | 174000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 182 | 20240513 | 173900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 2436 |
| 183 | 20240513 | 173800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 184 | 20240513 | 173700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 185 | 20240513 | 173600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 186 | 20240513 | 173500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 187 | 20240513 | 173400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 188 | 20240513 | 173300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 189 | 20240513 | 173200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 190 | 20240513 | 173100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 191 | 20240513 | 173000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 192 | 20240513 | 172900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 193 | 20240513 | 172800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 194 | 20240513 | 172700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 195 | 20240513 | 172600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 196 | 20240513 | 172500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 197 | 20240513 | 172400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 198 | 20240513 | 172300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 199 | 20240513 | 172200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 200 | 20240513 | 172100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 201 | 20240513 | 172000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 202 | 20240513 | 171900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 203 | 20240513 | 171800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 204 | 20240513 | 171700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 205 | 20240513 | 171600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 206 | 20240513 | 171500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 207 | 20240513 | 171400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 208 | 20240513 | 171300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 209 | 20240513 | 171200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 210 | 20240513 | 171100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 211 | 20240513 | 171000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 212 | 20240513 | 170900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 2436 |
| 213 | 20240513 | 170800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 214 | 20240513 | 170700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 215 | 20240513 | 170600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 216 | 20240513 | 170500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 217 | 20240513 | 170400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 218 | 20240513 | 170300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 219 | 20240513 | 170200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 220 | 20240513 | 170100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 221 | 20240513 | 170000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 222 | 20240513 | 165900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 223 | 20240513 | 165800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 224 | 20240513 | 165700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 225 | 20240513 | 165600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 226 | 20240513 | 165500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 227 | 20240513 | 165400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 228 | 20240513 | 165300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 229 | 20240513 | 165200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 230 | 20240513 | 165100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 231 | 20240513 | 165000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 232 | 20240513 | 164900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 233 | 20240513 | 164800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 234 | 20240513 | 164700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 235 | 20240513 | 164600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 236 | 20240513 | 164500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 237 | 20240513 | 164400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 238 | 20240513 | 164300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 239 | 20240513 | 164200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 240 | 20240513 | 164100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 241 | 20240513 | 164000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 242 | 20240513 | 163900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 2436 |
| 243 | 20240513 | 163800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 244 | 20240513 | 163700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 245 | 20240513 | 163600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 246 | 20240513 | 163500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 247 | 20240513 | 163400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 248 | 20240513 | 163300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 249 | 20240513 | 163200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 250 | 20240513 | 163100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 251 | 20240513 | 163000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 252 | 20240513 | 162900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 253 | 20240513 | 162800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 254 | 20240513 | 162700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 255 | 20240513 | 162600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 256 | 20240513 | 162500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 257 | 20240513 | 162400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 258 | 20240513 | 162300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 259 | 20240513 | 162200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 260 | 20240513 | 162100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 261 | 20240513 | 162000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 262 | 20240513 | 161900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 263 | 20240513 | 161800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 264 | 20240513 | 161700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 265 | 20240513 | 161600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 266 | 20240513 | 161500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 267 | 20240513 | 161400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 268 | 20240513 | 161300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 269 | 20240513 | 161200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 270 | 20240513 | 161100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 271 | 20240513 | 161000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 272 | 20240513 | 160900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 2436 |
| 273 | 20240513 | 160800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 274 | 20240513 | 160700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 275 | 20240513 | 160600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 276 | 20240513 | 160500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 277 | 20240513 | 160400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 278 | 20240513 | 160300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 279 | 20240513 | 160200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 280 | 20240513 | 160100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 281 | 20240513 | 160000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 282 | 20240513 | 155900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 283 | 20240513 | 155800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 284 | 20240513 | 155700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 285 | 20240513 | 155600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 286 | 20240513 | 155500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 287 | 20240513 | 155400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 288 | 20240513 | 155300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 289 | 20240513 | 155200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 290 | 20240513 | 155100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 291 | 20240513 | 155000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 292 | 20240513 | 154900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 293 | 20240513 | 154800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 294 | 20240513 | 154700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 295 | 20240513 | 154600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 296 | 20240513 | 154500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 297 | 20240513 | 154400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 298 | 20240513 | 154300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 299 | 20240513 | 154200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 300 | 20240513 | 154100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 301 | 20240513 | 154000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 302 | 20240513 | 153900 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 2436 |
| 303 | 20240513 | 153800 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 304 | 20240513 | 153700 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 305 | 20240513 | 153600 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 306 | 20240513 | 153500 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 307 | 20240513 | 153400 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 308 | 20240513 | 153300 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 309 | 20240513 | 153200 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 310 | 20240513 | 153100 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 311 | 20240513 | 153000 | 7843797400 | 42800 | 42800 | 42800 | 42800 | 2436 |
| 312 | 20240513 | 152900 | 7739536600 | 42750 | 42750 | 42750 | 42750 | 0 |
| 313 | 20240513 | 152800 | 7739536600 | 42750 | 42750 | 42750 | 42750 | 0 |
| 314 | 20240513 | 152700 | 7739536600 | 42750 | 42750 | 42750 | 42750 | 0 |
| 315 | 20240513 | 152600 | 7739536600 | 42750 | 42750 | 42750 | 42750 | 0 |
| 316 | 20240513 | 152500 | 7739536600 | 42750 | 42750 | 42750 | 42750 | 0 |
| 317 | 20240513 | 152400 | 7739536600 | 42750 | 42750 | 42750 | 42750 | 0 |
| 318 | 20240513 | 152300 | 7739536600 | 42750 | 42750 | 42750 | 42750 | 0 |
| 319 | 20240513 | 152200 | 7739536600 | 42750 | 42750 | 42750 | 42750 | 0 |
| 320 | 20240513 | 152100 | 7739536600 | 42750 | 42750 | 42750 | 42750 | 0 |
| 321 | 20240513 | 152000 | 7739536600 | 42750 | 42750 | 42750 | 42750 | 0 |
| 322 | 20240513 | 151900 | 7739536600 | 42750 | 42750 | 42800 | 42650 | 629 |
| 323 | 20240513 | 151800 | 7712643650 | 42750 | 42650 | 42850 | 42650 | 694 |
| 324 | 20240513 | 151700 | 7682990100 | 42650 | 42700 | 42700 | 42600 | 349 |
| 325 | 20240513 | 151600 | 7668106500 | 42650 | 42800 | 42800 | 42650 | 751 |
| 326 | 20240513 | 151500 | 7636041400 | 42750 | 42750 | 42850 | 42750 | 912 |
| 327 | 20240513 | 151400 | 7597024500 | 42800 | 42750 | 42800 | 42750 | 2267 |
| 328 | 20240513 | 151300 | 7500015750 | 42800 | 42700 | 42800 | 42650 | 1270 |
| 329 | 20240513 | 151200 | 7445718900 | 42650 | 42700 | 42800 | 42650 | 1836 |
| 330 | 20240513 | 151100 | 7367313250 | 42700 | 42550 | 42750 | 42550 | 4179 |
| 331 | 20240513 | 151000 | 7188948250 | 42600 | 42550 | 42600 | 42500 | 957 |
| 332 | 20240513 | 150900 | 7148218450 | 42450 | 42450 | 42550 | 42400 | 605 |
| 333 | 20240513 | 150800 | 7122516800 | 42450 | 42500 | 42550 | 42450 | 414 |
| 334 | 20240513 | 150700 | 7104918950 | 42500 | 42400 | 42500 | 42400 | 1457 |
| 335 | 20240513 | 150600 | 7043024000 | 42400 | 42400 | 42450 | 42400 | 266 |
| 336 | 20240513 | 150500 | 7031733000 | 42450 | 42400 | 42450 | 42400 | 410 |
| 337 | 20240513 | 150400 | 7014339500 | 42350 | 42350 | 42400 | 42350 | 305 |
| 338 | 20240513 | 150300 | 7001408100 | 42400 | 42300 | 42400 | 42300 | 336 |
| 339 | 20240513 | 150200 | 6987163400 | 42350 | 42350 | 42400 | 42350 | 504 |
| 340 | 20240513 | 150100 | 6965809000 | 42350 | 42350 | 42400 | 42350 | 221 |
| 341 | 20240513 | 150000 | 6956444500 | 42400 | 42400 | 42400 | 42350 | 573 |
| 342 | 20240513 | 145900 | 6932153100 | 42400 | 42400 | 42450 | 42400 | 137 |
| 343 | 20240513 | 145800 | 6926339300 | 42400 | 42350 | 42450 | 42350 | 1028 |
| 344 | 20240513 | 145700 | 6882741650 | 42350 | 42300 | 42400 | 42250 | 176 |
| 345 | 20240513 | 145600 | 6875285500 | 42300 | 42300 | 42300 | 42250 | 216 |
| 346 | 20240513 | 145500 | 6866149200 | 42250 | 42250 | 42300 | 42250 | 113 |
| 347 | 20240513 | 145400 | 6861369850 | 42250 | 42300 | 42350 | 42200 | 185 |
| 348 | 20240513 | 145300 | 6853538150 | 42300 | 42200 | 42350 | 42200 | 245 |
| 349 | 20240513 | 145200 | 6843176750 | 42200 | 42300 | 42300 | 42200 | 49 |
| 350 | 20240513 | 145100 | 6841106850 | 42200 | 42300 | 42300 | 42200 | 546 |
| 351 | 20240513 | 145000 | 6818021450 | 42250 | 42250 | 42250 | 42250 | 15 |
| 352 | 20240513 | 144900 | 6817387700 | 42300 | 42250 | 42350 | 42250 | 241 |
| 353 | 20240513 | 144800 | 6807199000 | 42250 | 42250 | 42350 | 42250 | 208 |
| 354 | 20240513 | 144700 | 6798398000 | 42250 | 42200 | 42250 | 42200 | 26 |
| 355 | 20240513 | 144600 | 6797300050 | 42200 | 42200 | 42200 | 42200 | 12 |
| 356 | 20240513 | 144500 | 6796793650 | 42200 | 42200 | 42300 | 42150 | 783 |
| 357 | 20240513 | 144400 | 6763732400 | 42200 | 42200 | 42300 | 42200 | 30 |
| 358 | 20240513 | 144300 | 6762464400 | 42150 | 42300 | 42350 | 42150 | 367 |
| 359 | 20240513 | 144200 | 6746939900 | 42150 | 42200 | 42300 | 42150 | 243 |
| 360 | 20240513 | 144100 | 6736663100 | 42250 | 42100 | 42250 | 42100 | 271 |
| 361 | 20240513 | 144000 | 6725225350 | 42150 | 42100 | 42200 | 42100 | 103 |
| 362 | 20240513 | 143900 | 6720887500 | 42100 | 42000 | 42200 | 42000 | 427 |
| 363 | 20240513 | 143800 | 6702914300 | 42000 | 42000 | 42050 | 42000 | 13 |
| 364 | 20240513 | 143700 | 6702368200 | 41950 | 41950 | 41950 | 41950 | 45 |
| 365 | 20240513 | 143600 | 6700480450 | 41950 | 42000 | 42250 | 41950 | 434 |
| 366 | 20240513 | 143500 | 6682226050 | 41950 | 41950 | 41950 | 41950 | 91 |
| 367 | 20240513 | 143400 | 6678408600 | 41950 | 41900 | 42000 | 41900 | 84 |
| 368 | 20240513 | 143300 | 6674888200 | 41900 | 42000 | 42100 | 41900 | 251 |
| 369 | 20240513 | 143200 | 6664324850 | 41850 | 41950 | 41950 | 41850 | 327 |
| 370 | 20240513 | 143100 | 6650619200 | 42050 | 42000 | 42050 | 41900 | 780 |
| 371 | 20240513 | 143000 | 6617921900 | 42150 | 42050 | 42150 | 42000 | 449 |
| 372 | 20240513 | 142900 | 6599013700 | 42000 | 42000 | 42000 | 41950 | 156 |
| 373 | 20240513 | 142800 | 6592462000 | 42000 | 42000 | 42050 | 41950 | 424 |
| 374 | 20240513 | 142700 | 6574647300 | 42000 | 42000 | 42050 | 41950 | 664 |
| 375 | 20240513 | 142600 | 6546765500 | 41950 | 42250 | 42250 | 41950 | 2550 |
| 376 | 20240513 | 142500 | 6439331450 | 42250 | 42300 | 42300 | 42250 | 206 |
| 377 | 20240513 | 142400 | 6430622950 | 42250 | 42250 | 42350 | 42250 | 629 |
| 378 | 20240513 | 142300 | 6404025000 | 42300 | 42350 | 42350 | 42200 | 158 |
| 379 | 20240513 | 142200 | 6397340650 | 42400 | 42400 | 42400 | 42350 | 191 |
| 380 | 20240513 | 142100 | 6389242500 | 42400 | 42250 | 42400 | 42250 | 240 |
| 381 | 20240513 | 142000 | 6379068000 | 42250 | 42250 | 42350 | 42250 | 971 |
| 382 | 20240513 | 141900 | 6337991450 | 42200 | 42200 | 42250 | 42200 | 191 |
| 383 | 20240513 | 141800 | 6329925250 | 42200 | 42250 | 42250 | 42200 | 343 |
| 384 | 20240513 | 141700 | 6315437050 | 42200 | 42200 | 42250 | 42200 | 219 |
| 385 | 20240513 | 141600 | 6306189500 | 42100 | 42200 | 42200 | 42050 | 297 |
| 386 | 20240513 | 141500 | 6293661200 | 42050 | 42150 | 42250 | 42050 | 229 |
| 387 | 20240513 | 141400 | 6283998600 | 42100 | 42000 | 42200 | 42000 | 156 |
| 388 | 20240513 | 141300 | 6277443000 | 42000 | 42150 | 42200 | 42000 | 409 |
| 389 | 20240513 | 141200 | 6260234800 | 42200 | 42050 | 42200 | 42050 | 140 |
| 390 | 20240513 | 141100 | 6254332200 | 42050 | 42100 | 42100 | 42050 | 57 |
| 391 | 20240513 | 141000 | 6251935150 | 42100 | 42100 | 42100 | 42000 | 48 |
| 392 | 20240513 | 140900 | 6249918950 | 42000 | 42100 | 42200 | 42000 | 312 |
| 393 | 20240513 | 140800 | 6236784200 | 42050 | 42150 | 42150 | 42050 | 103 |
| 394 | 20240513 | 140700 | 6232452850 | 42050 | 42050 | 42050 | 42050 | 87 |
| 395 | 20240513 | 140600 | 6228794500 | 42200 | 42150 | 42200 | 42000 | 192 |
| 396 | 20240513 | 140500 | 6220709850 | 42200 | 42050 | 42200 | 41900 | 358 |
| 397 | 20240513 | 140400 | 6205653300 | 42000 | 42150 | 42200 | 42000 | 52 |
| 398 | 20240513 | 140300 | 6203464450 | 42150 | 42100 | 42150 | 42000 | 229 |
| 399 | 20240513 | 140200 | 6193824900 | 41900 | 42000 | 42050 | 41900 | 52 |
| 400 | 20240513 | 140100 | 6191645000 | 41900 | 42100 | 42100 | 41900 | 50 |
| 401 | 20240513 | 140000 | 6189549800 | 41850 | 41900 | 42100 | 41850 | 609 |
| 402 | 20240513 | 135900 | 6164034200 | 41900 | 42300 | 42300 | 41850 | 1264 |
| 403 | 20240513 | 135800 | 6110763850 | 42300 | 42400 | 42400 | 42250 | 120 |
| 404 | 20240513 | 135700 | 6105686900 | 42400 | 42250 | 42400 | 42250 | 195 |
| 405 | 20240513 | 135600 | 6097425150 | 42100 | 42100 | 42350 | 42100 | 373 |
| 406 | 20240513 | 135500 | 6081680700 | 42100 | 42250 | 42250 | 42100 | 247 |
| 407 | 20240513 | 135400 | 6071256900 | 42250 | 42450 | 42500 | 42250 | 551 |
| 408 | 20240513 | 135300 | 6047904550 | 42500 | 42450 | 42500 | 42300 | 1571 |
| 409 | 20240513 | 135200 | 5981309750 | 42550 | 42450 | 42600 | 42400 | 1142 |
| 410 | 20240513 | 135100 | 5932735350 | 42450 | 42300 | 42450 | 42300 | 675 |
| 411 | 20240513 | 135000 | 5904143550 | 42250 | 42150 | 42250 | 42150 | 670 |
| 412 | 20240513 | 134900 | 5875859650 | 42000 | 42100 | 42100 | 42000 | 470 |
| 413 | 20240513 | 134800 | 5856072900 | 41950 | 42050 | 42100 | 41950 | 125 |
| 414 | 20240513 | 134700 | 5850811250 | 42100 | 42100 | 42100 | 41900 | 52 |
| 415 | 20240513 | 134600 | 5848632050 | 41900 | 42000 | 42100 | 41900 | 134 |
| 416 | 20240513 | 134500 | 5842991150 | 41800 | 42050 | 42050 | 41800 | 2560 |
| 417 | 20240513 | 134400 | 5735953100 | 42050 | 41950 | 42050 | 41950 | 178 |
| 418 | 20240513 | 134300 | 5728477200 | 41850 | 42000 | 42000 | 41850 | 172 |
| 419 | 20240513 | 134200 | 5721258600 | 42000 | 42100 | 42200 | 42000 | 1689 |
| 420 | 20240513 | 134100 | 5650057600 | 42100 | 42100 | 42100 | 41950 | 75 |
| 421 | 20240513 | 134000 | 5646903050 | 42100 | 42100 | 42150 | 42050 | 411 |
| 422 | 20240513 | 133900 | 5629598150 | 42100 | 41950 | 42100 | 41950 | 429 |
| 423 | 20240513 | 133800 | 5611546000 | 41950 | 41950 | 42050 | 41950 | 124 |
| 424 | 20240513 | 133700 | 5606333950 | 41950 | 41850 | 41950 | 41850 | 132 |
| 425 | 20240513 | 133600 | 5600799100 | 41850 | 41950 | 41950 | 41850 | 264 |
| 426 | 20240513 | 133500 | 5589732150 | 41900 | 41850 | 41900 | 41850 | 71 |
| 427 | 20240513 | 133400 | 5586757350 | 41900 | 41900 | 41900 | 41900 | 118 |
| 428 | 20240513 | 133300 | 5581813150 | 41850 | 41900 | 41900 | 41850 | 140 |
| 429 | 20240513 | 133200 | 5575953450 | 41850 | 41850 | 41850 | 41850 | 40 |
| 430 | 20240513 | 133100 | 5574279450 | 41800 | 41800 | 41800 | 41750 | 102 |
| 431 | 20240513 | 133000 | 5570016000 | 41750 | 41750 | 41750 | 41700 | 246 |
| 432 | 20240513 | 132900 | 5559745600 | 41750 | 41950 | 41950 | 41750 | 199 |
| 433 | 20240513 | 132800 | 5551430100 | 41950 | 41950 | 41950 | 41950 | 209 |
| 434 | 20240513 | 132700 | 5542662550 | 41800 | 41700 | 41800 | 41700 | 280 |
| 435 | 20240513 | 132600 | 5530961850 | 41600 | 41600 | 41600 | 41600 | 210 |
| 436 | 20240513 | 132500 | 5522225850 | 41500 | 41500 | 41700 | 41500 | 360 |
| 437 | 20240513 | 132400 | 5507269550 | 41600 | 41600 | 41700 | 41550 | 435 |
| 438 | 20240513 | 132300 | 5489182800 | 41550 | 41550 | 41550 | 41500 | 300 |
| 439 | 20240513 | 132200 | 5476722250 | 41550 | 41750 | 41800 | 41500 | 1855 |
| 440 | 20240513 | 132100 | 5399585900 | 41800 | 41800 | 41850 | 41700 | 327 |
| 441 | 20240513 | 132000 | 5385915400 | 41800 | 41850 | 41900 | 41800 | 507 |
| 442 | 20240513 | 131900 | 5364702750 | 41850 | 42050 | 42050 | 41850 | 268 |
| 443 | 20240513 | 131800 | 5353478850 | 41850 | 42100 | 42100 | 41850 | 523 |
| 444 | 20240513 | 131700 | 5331493350 | 42100 | 42250 | 42250 | 42100 | 318 |
| 445 | 20240513 | 131600 | 5318094750 | 42150 | 42150 | 42150 | 42100 | 283 |
| 446 | 20240513 | 131500 | 5306169000 | 42350 | 42150 | 42350 | 42150 | 128 |
| 447 | 20240513 | 131400 | 5300763750 | 42150 | 42100 | 42150 | 42100 | 158 |
| 448 | 20240513 | 131300 | 5294104400 | 42050 | 42050 | 42150 | 42050 | 28 |
| 449 | 20240513 | 131200 | 5292925900 | 42050 | 41950 | 42100 | 41950 | 213 |
| 450 | 20240513 | 131100 | 5283972700 | 41950 | 41950 | 42000 | 41950 | 45 |
| 451 | 20240513 | 131000 | 5282084900 | 42000 | 42200 | 42300 | 42000 | 871 |
| 452 | 20240513 | 130900 | 5245431100 | 42200 | 42200 | 42400 | 42200 | 153 |
| 453 | 20240513 | 130800 | 5238953700 | 42200 | 42450 | 42450 | 42200 | 966 |
| 454 | 20240513 | 130700 | 5198003450 | 42450 | 42500 | 42550 | 42450 | 656 |
| 455 | 20240513 | 130600 | 5170152400 | 42600 | 42400 | 42600 | 42400 | 659 |
| 456 | 20240513 | 130500 | 5142108000 | 42400 | 42600 | 42650 | 42400 | 748 |
| 457 | 20240513 | 130400 | 5110283100 | 42600 | 42350 | 42600 | 42350 | 650 |
| 458 | 20240513 | 130300 | 5082721850 | 42650 | 42550 | 42650 | 42350 | 329 |
| 459 | 20240513 | 130200 | 5068733550 | 42550 | 42600 | 42650 | 42550 | 6249 |
| 460 | 20240513 | 130100 | 4802502500 | 42600 | 42600 | 42650 | 42500 | 1790 |
| 461 | 20240513 | 130000 | 4726269550 | 42600 | 42350 | 42600 | 42350 | 1223 |
| 462 | 20240513 | 125900 | 4674250150 | 42500 | 42500 | 42500 | 42500 | 465 |
| 463 | 20240513 | 125800 | 4654487650 | 42500 | 42500 | 42500 | 42300 | 1243 |
| 464 | 20240513 | 125700 | 4601685750 | 42500 | 42300 | 42500 | 42300 | 360 |
| 465 | 20240513 | 125600 | 4586397750 | 42100 | 42150 | 42300 | 42100 | 465 |
| 466 | 20240513 | 125500 | 4566739400 | 42150 | 42300 | 42300 | 42150 | 151 |
| 467 | 20240513 | 125400 | 4560359750 | 42300 | 42150 | 42300 | 42150 | 558 |
| 468 | 20240513 | 125300 | 4536813400 | 42150 | 42200 | 42200 | 42150 | 247 |
| 469 | 20240513 | 125200 | 4526390600 | 42200 | 42200 | 42200 | 42150 | 154 |
| 470 | 20240513 | 125100 | 4519896800 | 42150 | 42150 | 42150 | 42100 | 327 |
| 471 | 20240513 | 125000 | 4506114300 | 42150 | 42300 | 42300 | 42150 | 406 |
| 472 | 20240513 | 124900 | 4488986000 | 42400 | 42650 | 42650 | 42350 | 398 |
| 473 | 20240513 | 124800 | 4472062950 | 42650 | 42500 | 42700 | 42500 | 2907 |
| 474 | 20240513 | 124700 | 4348142850 | 42550 | 42350 | 42550 | 42250 | 3926 |
| 475 | 20240513 | 124600 | 4181467000 | 42200 | 42200 | 42400 | 42200 | 86 |
| 476 | 20240513 | 124500 | 4177833300 | 42200 | 42200 | 42400 | 42200 | 1711 |
| 477 | 20240513 | 124400 | 4105488100 | 42150 | 42150 | 42150 | 42150 | 2 |
| 478 | 20240513 | 124300 | 4105403800 | 42150 | 42200 | 42200 | 42150 | 142 |
| 479 | 20240513 | 124200 | 4099413500 | 42200 | 42200 | 42250 | 42200 | 1395 |
| 480 | 20240513 | 124100 | 4040524850 | 42150 | 42100 | 42200 | 42100 | 215 |
| 481 | 20240513 | 124000 | 4031457650 | 42150 | 42200 | 42200 | 42100 | 211 |
| 482 | 20240513 | 123900 | 4022554250 | 42150 | 41950 | 42150 | 41950 | 1441 |
| 483 | 20240513 | 123800 | 3961903700 | 41900 | 41950 | 41950 | 41900 | 101 |
| 484 | 20240513 | 123700 | 3957670400 | 41950 | 41950 | 41950 | 41950 | 293 |
| 485 | 20240513 | 123600 | 3945379050 | 41950 | 41950 | 42000 | 41950 | 275 |
| 486 | 20240513 | 123500 | 3933834600 | 41950 | 42000 | 42000 | 41950 | 102 |
| 487 | 20240513 | 123400 | 3929550700 | 41950 | 41950 | 41950 | 41950 | 60 |
| 488 | 20240513 | 123300 | 3927033700 | 42000 | 42000 | 42000 | 41950 | 310 |
| 489 | 20240513 | 123200 | 3914018700 | 42000 | 42000 | 42000 | 41950 | 34 |
| 490 | 20240513 | 123100 | 3912591200 | 42050 | 42050 | 42100 | 41950 | 336 |
| 491 | 20240513 | 123000 | 3898476350 | 42050 | 42050 | 42050 | 42050 | 77 |
| 492 | 20240513 | 122900 | 3895238500 | 42050 | 42050 | 42050 | 42000 | 125 |
| 493 | 20240513 | 122800 | 3889982300 | 42100 | 42050 | 42100 | 42050 | 332 |
| 494 | 20240513 | 122700 | 3876017700 | 42050 | 41850 | 42050 | 41850 | 3332 |
| 495 | 20240513 | 122600 | 3736199850 | 41900 | 41900 | 41900 | 41850 | 38 |
| 496 | 20240513 | 122500 | 3734607750 | 41800 | 41800 | 41850 | 41800 | 305 |
| 497 | 20240513 | 122400 | 3721852250 | 41850 | 41950 | 41950 | 41850 | 253 |
| 498 | 20240513 | 122300 | 3711259550 | 41950 | 41800 | 41950 | 41800 | 361 |
| 499 | 20240513 | 122200 | 3696131450 | 41800 | 41850 | 41850 | 41800 | 15 |
| 500 | 20240513 | 122100 | 3695503800 | 41850 | 41750 | 41850 | 41750 | 311 |
| 501 | 20240513 | 122000 | 3682498800 | 41750 | 41750 | 41750 | 41750 | 3 |
| 502 | 20240513 | 121900 | 3682373550 | 41750 | 41700 | 41750 | 41700 | 522 |
| 503 | 20240513 | 121800 | 3660580150 | 41700 | 41900 | 41900 | 41700 | 488 |
| 504 | 20240513 | 121700 | 3640195300 | 41900 | 41750 | 41900 | 41750 | 48 |
| 505 | 20240513 | 121600 | 3638185950 | 41800 | 41800 | 41800 | 41800 | 31 |
| 506 | 20240513 | 121500 | 3636890150 | 41800 | 41800 | 41850 | 41750 | 540 |
| 507 | 20240513 | 121400 | 3614323700 | 41800 | 41800 | 41800 | 41800 | 23 |
| 508 | 20240513 | 121300 | 3613362300 | 41850 | 41950 | 41950 | 41850 | 243 |
| 509 | 20240513 | 121200 | 3603190750 | 41950 | 41850 | 41950 | 41850 | 122 |
| 510 | 20240513 | 121100 | 3598077750 | 41750 | 41800 | 41800 | 41750 | 1242 |
| 511 | 20240513 | 121000 | 3546223600 | 41800 | 41950 | 41950 | 41800 | 473 |
| 512 | 20240513 | 120900 | 3526411200 | 41950 | 41950 | 42000 | 41900 | 112 |
| 513 | 20240513 | 120800 | 3521710000 | 41950 | 41900 | 41950 | 41900 | 12 |
| 514 | 20240513 | 120700 | 3521207150 | 41850 | 41850 | 41850 | 41850 | 104 |
| 515 | 20240513 | 120600 | 3516854750 | 41800 | 41800 | 41950 | 41800 | 839 |
| 516 | 20240513 | 120500 | 3481775750 | 41750 | 41800 | 41800 | 41750 | 425 |
| 517 | 20240513 | 120400 | 3464019650 | 41800 | 42050 | 42050 | 41800 | 707 |
| 518 | 20240513 | 120300 | 3434386700 | 42000 | 41900 | 42050 | 41900 | 80 |
| 519 | 20240513 | 120200 | 3431027100 | 41850 | 41900 | 41900 | 41850 | 200 |
| 520 | 20240513 | 120100 | 3422655500 | 41850 | 41900 | 41900 | 41850 | 222 |
| 521 | 20240513 | 120000 | 3413362400 | 41900 | 41950 | 41950 | 41900 | 192 |
| 522 | 20240513 | 115900 | 3405313000 | 41950 | 42000 | 42000 | 41850 | 564 |
| 523 | 20240513 | 115800 | 3381669900 | 42000 | 42100 | 42100 | 42000 | 619 |
| 524 | 20240513 | 115700 | 3355648750 | 42150 | 42150 | 42150 | 42100 | 298 |
| 525 | 20240513 | 115600 | 3343098450 | 42150 | 42100 | 42150 | 42100 | 336 |
| 526 | 20240513 | 115500 | 3328938450 | 42100 | 42250 | 42250 | 42100 | 138 |
| 527 | 20240513 | 115400 | 3323117500 | 42250 | 42250 | 42300 | 42250 | 74 |
| 528 | 20240513 | 115300 | 3319989800 | 42250 | 42350 | 42350 | 42250 | 349 |
| 529 | 20240513 | 115200 | 3305210100 | 42350 | 42350 | 42400 | 42200 | 705 |
| 530 | 20240513 | 115100 | 3275359350 | 42400 | 42200 | 42400 | 42200 | 2225 |
| 531 | 20240513 | 115000 | 3181137200 | 42200 | 42100 | 42200 | 42100 | 677 |
| 532 | 20240513 | 114900 | 3152580700 | 42100 | 42050 | 42100 | 42050 | 476 |
| 533 | 20240513 | 114800 | 3132559900 | 42100 | 42150 | 42200 | 42100 | 667 |
| 534 | 20240513 | 114700 | 3104454750 | 42150 | 42050 | 42150 | 42050 | 591 |
| 535 | 20240513 | 114600 | 3079560550 | 42100 | 42050 | 42100 | 42050 | 107 |
| 536 | 20240513 | 114500 | 3075061150 | 42050 | 41900 | 42100 | 41800 | 1552 |
| 537 | 20240513 | 114400 | 3009895250 | 41900 | 41700 | 41900 | 41650 | 934 |
| 538 | 20240513 | 114300 | 2970878900 | 41750 | 41800 | 41800 | 41700 | 462 |
| 539 | 20240513 | 114200 | 2951587500 | 41800 | 41750 | 41850 | 41750 | 187 |
| 540 | 20240513 | 114100 | 2943773050 | 41800 | 41700 | 41800 | 41700 | 200 |
| 541 | 20240513 | 114000 | 2935431650 | 41700 | 41850 | 41850 | 41700 | 777 |
| 542 | 20240513 | 113900 | 2903000300 | 41950 | 42000 | 42000 | 41750 | 1023 |
| 543 | 20240513 | 113800 | 2860221150 | 42000 | 42050 | 42100 | 41850 | 436 |
| 544 | 20240513 | 113700 | 2841922900 | 42050 | 42150 | 42150 | 42050 | 644 |
| 545 | 20240513 | 113600 | 2814799150 | 42150 | 42300 | 42400 | 42150 | 1621 |
| 546 | 20240513 | 113500 | 2746267600 | 42400 | 42450 | 42450 | 42350 | 1158 |
| 547 | 20240513 | 113400 | 2697187300 | 42450 | 42400 | 42450 | 42300 | 1009 |
| 548 | 20240513 | 113300 | 2654431400 | 42450 | 42350 | 42450 | 42300 | 929 |
| 549 | 20240513 | 113200 | 2615060700 | 42300 | 42400 | 42400 | 42200 | 1582 |
| 550 | 20240513 | 113100 | 2548133850 | 42400 | 42100 | 42400 | 42100 | 2371 |
| 551 | 20240513 | 113000 | 2447963950 | 42100 | 41850 | 42100 | 41800 | 1492 |
| 552 | 20240513 | 112900 | 2385395200 | 41950 | 41850 | 42000 | 41850 | 192 |
| 553 | 20240513 | 112800 | 2377344550 | 41850 | 41800 | 41950 | 41750 | 1428 |
| 554 | 20240513 | 112700 | 2317503100 | 41900 | 41700 | 41950 | 41700 | 148 |
| 555 | 20240513 | 112600 | 2311303250 | 41700 | 41500 | 42150 | 41500 | 3879 |
| 556 | 20240513 | 112500 | 2148894550 | 41500 | 41550 | 41550 | 41450 | 99 |
| 557 | 20240513 | 112400 | 2144785100 | 41550 | 41550 | 41600 | 41450 | 1101 |
| 558 | 20240513 | 112300 | 2099019850 | 41500 | 41550 | 41550 | 41450 | 151 |
| 559 | 20240513 | 112200 | 2092749750 | 41450 | 41650 | 41750 | 41450 | 877 |
| 560 | 20240513 | 112100 | 2056174000 | 41600 | 41600 | 41800 | 41600 | 2610 |
| 561 | 20240513 | 112000 | 1947272850 | 41650 | 41450 | 41650 | 41450 | 543 |
| 562 | 20240513 | 111900 | 1924712800 | 41450 | 41450 | 41500 | 41400 | 129 |
| 563 | 20240513 | 111800 | 1919363350 | 41450 | 41400 | 41500 | 41250 | 272 |
| 564 | 20240513 | 111700 | 1908092050 | 41250 | 41150 | 41450 | 41150 | 877 |
| 565 | 20240513 | 111600 | 1871965950 | 41150 | 41050 | 41200 | 41050 | 1380 |
| 566 | 20240513 | 111500 | 1815164000 | 41100 | 40800 | 41100 | 40800 | 1606 |
| 567 | 20240513 | 111400 | 1749451950 | 40850 | 40800 | 40900 | 40800 | 248 |
| 568 | 20240513 | 111300 | 1739317450 | 40850 | 40500 | 40850 | 40500 | 1883 |
| 569 | 20240513 | 111200 | 1662640200 | 40550 | 40600 | 40650 | 40550 | 302 |
| 570 | 20240513 | 111100 | 1650375750 | 40600 | 40650 | 40650 | 40550 | 259 |
| 571 | 20240513 | 111000 | 1639869150 | 40650 | 40700 | 40700 | 40650 | 318 |
| 572 | 20240513 | 110900 | 1626940200 | 40650 | 40600 | 40800 | 40600 | 773 |
| 573 | 20240513 | 110800 | 1595482800 | 40600 | 40600 | 40600 | 40600 | 11 |
| 574 | 20240513 | 110700 | 1595036200 | 40550 | 40500 | 40550 | 40350 | 1297 |
| 575 | 20240513 | 110600 | 1542509300 | 40600 | 40550 | 40600 | 40500 | 493 |
| 576 | 20240513 | 110500 | 1522533500 | 40500 | 40700 | 40700 | 40500 | 2075 |
| 577 | 20240513 | 110400 | 1438343500 | 40750 | 40800 | 40800 | 40600 | 226 |
| 578 | 20240513 | 110300 | 1429149250 | 40800 | 40650 | 40800 | 40650 | 1373 |
| 579 | 20240513 | 110200 | 1373196950 | 40650 | 40300 | 40700 | 40250 | 1446 |
| 580 | 20240513 | 110100 | 1314580500 | 40450 | 40350 | 40450 | 40250 | 455 |
| 581 | 20240513 | 110000 | 1296193300 | 40400 | 40200 | 40400 | 40150 | 1452 |
| 582 | 20240513 | 105900 | 1237666450 | 40150 | 40050 | 40250 | 40050 | 810 |
| 583 | 20240513 | 105800 | 1205100450 | 40000 | 40000 | 40000 | 40000 | 200 |
| 584 | 20240513 | 105700 | 1197100450 | 40100 | 39750 | 40100 | 39750 | 413 |
| 585 | 20240513 | 105600 | 1180580200 | 39600 | 39600 | 39600 | 39500 | 170 |
| 586 | 20240513 | 105500 | 1173862900 | 39550 | 39450 | 39550 | 39450 | 369 |
| 587 | 20240513 | 105400 | 1159279200 | 39350 | 39400 | 39400 | 39350 | 57 |
| 588 | 20240513 | 105300 | 1157036200 | 39500 | 39450 | 39500 | 39450 | 3 |
| 589 | 20240513 | 105200 | 1156917750 | 39250 | 39550 | 39550 | 39250 | 1444 |
| 590 | 20240513 | 105100 | 1100097850 | 39550 | 39600 | 39600 | 39550 | 12 |
| 591 | 20240513 | 105000 | 1099622800 | 39600 | 39600 | 39600 | 39600 | 206 |
| 592 | 20240513 | 104900 | 1091465200 | 39650 | 39650 | 39650 | 39650 | 2 |
| 593 | 20240513 | 104800 | 1091385900 | 39600 | 39600 | 39600 | 39600 | 2 |
| 594 | 20240513 | 104700 | 1091306700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 595 | 20240513 | 104600 | 1091306700 | 39550 | 39550 | 39550 | 39550 | 74 |
| 596 | 20240513 | 104500 | 1088380000 | 39550 | 39650 | 39650 | 39550 | 111 |
| 597 | 20240513 | 104400 | 1083987850 | 39600 | 39600 | 39600 | 39550 | 105 |
| 598 | 20240513 | 104300 | 1079829950 | 39600 | 39700 | 39700 | 39600 | 77 |
| 599 | 20240513 | 104200 | 1076776000 | 39700 | 39850 | 39850 | 39700 | 105 |
| 600 | 20240513 | 104100 | 1072594450 | 39900 | 40000 | 40000 | 39900 | 59 |
| 601 | 20240513 | 104000 | 1070239550 | 40000 | 39950 | 40000 | 39950 | 55 |
| 602 | 20240513 | 103900 | 1068042250 | 39950 | 40200 | 40200 | 39950 | 404 |
| 603 | 20240513 | 103800 | 1051843600 | 40200 | 40000 | 40200 | 40000 | 395 |
| 604 | 20240513 | 103700 | 1035987550 | 40050 | 40050 | 40100 | 40050 | 204 |
| 605 | 20240513 | 103600 | 1027810050 | 40000 | 40000 | 40000 | 40000 | 54 |
| 606 | 20240513 | 103500 | 1025650050 | 40000 | 39850 | 40000 | 39850 | 658 |
| 607 | 20240513 | 103400 | 999367600 | 39800 | 39600 | 39800 | 39600 | 207 |
| 608 | 20240513 | 103300 | 991130400 | 39600 | 39850 | 39850 | 39600 | 209 |
| 609 | 20240513 | 103200 | 982851750 | 39850 | 39850 | 39850 | 39800 | 100 |
| 610 | 20240513 | 103100 | 978866950 | 39750 | 39450 | 39750 | 39450 | 492 |
| 611 | 20240513 | 103000 | 959402700 | 39350 | 39350 | 39350 | 39200 | 825 |
| 612 | 20240513 | 102900 | 927030850 | 39400 | 39400 | 39400 | 39400 | 54 |
| 613 | 20240513 | 102800 | 924903250 | 39400 | 39350 | 39400 | 39350 | 44 |
| 614 | 20240513 | 102700 | 923170650 | 39250 | 39250 | 39250 | 39250 | 102 |
| 615 | 20240513 | 102600 | 919167150 | 39250 | 39200 | 39250 | 39200 | 244 |
| 616 | 20240513 | 102500 | 909602300 | 39200 | 39200 | 39200 | 39200 | 3 |
| 617 | 20240513 | 102400 | 909484700 | 39200 | 39200 | 39200 | 39200 | 51 |
| 618 | 20240513 | 102300 | 907485500 | 39200 | 39150 | 39250 | 39150 | 630 |
| 619 | 20240513 | 102200 | 882789550 | 39150 | 39150 | 39150 | 39150 | 20 |
| 620 | 20240513 | 102100 | 882006550 | 39150 | 39150 | 39150 | 39150 | 0 |
| 621 | 20240513 | 102000 | 882006550 | 39150 | 39150 | 39150 | 39150 | 81 |
| 622 | 20240513 | 101900 | 878835400 | 39200 | 39200 | 39200 | 39200 | 790 |
| 623 | 20240513 | 101800 | 847867400 | 39300 | 39250 | 39300 | 39250 | 148 |
| 624 | 20240513 | 101700 | 842057950 | 39300 | 39300 | 39500 | 39300 | 235 |
| 625 | 20240513 | 101600 | 832815000 | 39300 | 39300 | 39300 | 39300 | 64 |
| 626 | 20240513 | 101500 | 830299800 | 39450 | 39450 | 39450 | 39450 | 17 |
| 627 | 20240513 | 101400 | 829629150 | 39450 | 39400 | 39450 | 39400 | 5 |
| 628 | 20240513 | 101300 | 829432000 | 39450 | 39200 | 39450 | 39200 | 210 |
| 629 | 20240513 | 101200 | 821182950 | 39200 | 39150 | 39200 | 39150 | 67 |
| 630 | 20240513 | 101100 | 818556650 | 39200 | 39100 | 39200 | 39100 | 30 |
| 631 | 20240513 | 101000 | 817381800 | 39100 | 39100 | 39100 | 39100 | 116 |
| 632 | 20240513 | 100900 | 812846200 | 39050 | 39050 | 39050 | 39050 | 45 |
| 633 | 20240513 | 100800 | 811088950 | 39050 | 39100 | 39100 | 39050 | 210 |
| 634 | 20240513 | 100700 | 802878150 | 39100 | 39050 | 39100 | 39050 | 39 |
| 635 | 20240513 | 100600 | 801353900 | 39050 | 39050 | 39050 | 39050 | 778 |
| 636 | 20240513 | 100500 | 770973000 | 39100 | 39150 | 39150 | 39100 | 912 |
| 637 | 20240513 | 100400 | 735282850 | 39200 | 39200 | 39200 | 39200 | 128 |
| 638 | 20240513 | 100300 | 730265250 | 39250 | 39250 | 39250 | 39250 | 24 |
| 639 | 20240513 | 100200 | 729323250 | 39250 | 39250 | 39250 | 39250 | 44 |
| 640 | 20240513 | 100100 | 727596250 | 39300 | 39300 | 39300 | 39300 | 35 |
| 641 | 20240513 | 100000 | 726220750 | 39350 | 39350 | 39350 | 39150 | 1048 |
| 642 | 20240513 | 095900 | 685123350 | 39700 | 39400 | 39700 | 39400 | 50 |
| 643 | 20240513 | 095800 | 683152850 | 39200 | 39150 | 39250 | 39150 | 1010 |
| 644 | 20240513 | 095700 | 643560750 | 39200 | 39400 | 39450 | 39200 | 114 |
| 645 | 20240513 | 095600 | 639065300 | 39350 | 39250 | 39350 | 39250 | 31 |
| 646 | 20240513 | 095500 | 637845750 | 39200 | 39150 | 39200 | 39150 | 56 |
| 647 | 20240513 | 095400 | 635653200 | 39150 | 39250 | 39250 | 39150 | 53 |
| 648 | 20240513 | 095300 | 633575150 | 39350 | 39350 | 39350 | 39350 | 28 |
| 649 | 20240513 | 095200 | 632473350 | 39300 | 39350 | 39350 | 39300 | 12 |
| 650 | 20240513 | 095100 | 632001650 | 39450 | 39450 | 39450 | 39450 | 99 |
| 651 | 20240513 | 095000 | 628096100 | 39550 | 39550 | 39650 | 39450 | 18 |
| 652 | 20240513 | 094900 | 627384150 | 39550 | 39600 | 39600 | 39550 | 2 |
| 653 | 20240513 | 094800 | 627305000 | 39700 | 39700 | 39700 | 39700 | 0 |
| 654 | 20240513 | 094700 | 627305000 | 39700 | 39500 | 39700 | 39500 | 46 |
| 655 | 20240513 | 094600 | 625481450 | 39700 | 39750 | 39750 | 39700 | 3 |
| 656 | 20240513 | 094500 | 625362300 | 39750 | 39650 | 39750 | 39650 | 114 |
| 657 | 20240513 | 094400 | 620841300 | 39850 | 39650 | 39850 | 39650 | 21 |
| 658 | 20240513 | 094300 | 620005150 | 39650 | 39650 | 39650 | 39650 | 90 |
| 659 | 20240513 | 094200 | 616436650 | 39650 | 39950 | 39950 | 39650 | 255 |
| 660 | 20240513 | 094100 | 606309700 | 39950 | 39200 | 40000 | 39150 | 677 |
| 661 | 20240513 | 094000 | 579295500 | 39200 | 39200 | 39250 | 39200 | 3 |
| 662 | 20240513 | 093900 | 579177850 | 39300 | 39400 | 39400 | 39300 | 3 |
| 663 | 20240513 | 093800 | 579059750 | 39400 | 39250 | 39450 | 39150 | 129 |
| 664 | 20240513 | 093700 | 573987150 | 39150 | 39150 | 39150 | 39150 | 43 |
| 665 | 20240513 | 093600 | 572303700 | 39150 | 39150 | 39150 | 39150 | 8 |
| 666 | 20240513 | 093500 | 571990500 | 39300 | 39300 | 39300 | 39300 | 6 |
| 667 | 20240513 | 093400 | 571754700 | 39150 | 39200 | 39200 | 39150 | 120 |
| 668 | 20240513 | 093300 | 567052200 | 39000 | 39150 | 39150 | 39000 | 645 |
| 669 | 20240513 | 093200 | 541882950 | 39200 | 39200 | 39200 | 39200 | 6 |
| 670 | 20240513 | 093100 | 541647750 | 39050 | 39150 | 39150 | 39050 | 436 |
| 671 | 20240513 | 093000 | 524601200 | 39150 | 39150 | 39150 | 39150 | 43 |
| 672 | 20240513 | 092900 | 522917750 | 39150 | 39200 | 39300 | 39150 | 151 |
| 673 | 20240513 | 092800 | 516999750 | 39200 | 39200 | 39200 | 39200 | 67 |
| 674 | 20240513 | 092700 | 514373350 | 39200 | 39200 | 39200 | 39200 | 5 |
| 675 | 20240513 | 092600 | 514177350 | 39350 | 39250 | 39350 | 39250 | 6 |
| 676 | 20240513 | 092500 | 513941650 | 39200 | 39150 | 39200 | 39150 | 87 |
| 677 | 20240513 | 092400 | 510531500 | 39150 | 39300 | 39300 | 39100 | 203 |
| 678 | 20240513 | 092300 | 502581700 | 39450 | 39350 | 39500 | 39350 | 12 |
| 679 | 20240513 | 092200 | 502108300 | 39350 | 39650 | 39650 | 39350 | 1999 |
| 680 | 20240513 | 092100 | 423178050 | 39650 | 39700 | 39700 | 39650 | 7 |
| 681 | 20240513 | 092000 | 422900450 | 39800 | 39650 | 39800 | 39650 | 128 |
| 682 | 20240513 | 091900 | 417808500 | 39650 | 39700 | 39900 | 39650 | 52 |
| 683 | 20240513 | 091800 | 415746000 | 39950 | 39650 | 39950 | 39650 | 306 |
| 684 | 20240513 | 091700 | 403544400 | 39650 | 39750 | 39750 | 39650 | 118 |
| 685 | 20240513 | 091600 | 398854300 | 39800 | 39850 | 39850 | 39800 | 79 |
| 686 | 20240513 | 091500 | 395710050 | 39950 | 39950 | 40000 | 39950 | 112 |
| 687 | 20240513 | 091400 | 391232000 | 40000 | 39750 | 40000 | 39750 | 9 |
| 688 | 20240513 | 091300 | 390872750 | 39750 | 39800 | 39800 | 39750 | 203 |
| 689 | 20240513 | 091200 | 382803350 | 39800 | 39800 | 39800 | 39800 | 2 |
| 690 | 20240513 | 091100 | 382723750 | 39800 | 39700 | 39950 | 39700 | 137 |
| 691 | 20240513 | 091000 | 377258850 | 39700 | 39750 | 39750 | 39500 | 1289 |
| 692 | 20240513 | 090900 | 326158300 | 40000 | 40000 | 40050 | 40000 | 181 |
| 693 | 20240513 | 090800 | 318910350 | 40050 | 40000 | 40050 | 39500 | 1400 |
| 694 | 20240513 | 090700 | 263162500 | 40000 | 40050 | 40350 | 39950 | 2311 |
| 695 | 20240513 | 090600 | 170409700 | 40000 | 39500 | 40000 | 39500 | 821 |
| 696 | 20240513 | 090500 | 137835300 | 39400 | 39300 | 39400 | 39250 | 417 |
| 697 | 20240513 | 090400 | 121421200 | 39350 | 38800 | 39350 | 38700 | 745 |
| 698 | 20240513 | 090300 | 92321000 | 38800 | 38800 | 38800 | 38550 | 644 |
| 699 | 20240513 | 090200 | 67401550 | 38800 | 38950 | 39000 | 38800 | 284 |
| 700 | 20240513 | 090100 | 56364900 | 38850 | 39100 | 39400 | 38850 | 716 |
| 701 | 20240513 | 090000 | 28342000 | 39100 | 39450 | 39450 | 39100 | 659 |