37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 202600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 4559 |
| 3 | 20240514 | 202500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 4 | 20240514 | 202400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 5 | 20240514 | 202300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 6 | 20240514 | 202200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 7 | 20240514 | 202100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 8 | 20240514 | 202000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 9 | 20240514 | 201900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 10 | 20240514 | 201800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 11 | 20240514 | 201700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 12 | 20240514 | 201600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 13 | 20240514 | 201500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 14 | 20240514 | 201400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 15 | 20240514 | 201300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 16 | 20240514 | 201200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 17 | 20240514 | 201100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 18 | 20240514 | 201000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 19 | 20240514 | 200900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 20 | 20240514 | 200800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 21 | 20240514 | 200700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 22 | 20240514 | 200600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 23 | 20240514 | 200500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 24 | 20240514 | 200400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 25 | 20240514 | 200300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 26 | 20240514 | 200200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 27 | 20240514 | 200100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 28 | 20240514 | 200000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 29 | 20240514 | 195900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 30 | 20240514 | 195800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 31 | 20240514 | 195700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 32 | 20240514 | 195600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 4559 |
| 33 | 20240514 | 195500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 34 | 20240514 | 195400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 35 | 20240514 | 195300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 36 | 20240514 | 195200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 37 | 20240514 | 195100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 38 | 20240514 | 195000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 39 | 20240514 | 194900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 40 | 20240514 | 194800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 41 | 20240514 | 194700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 42 | 20240514 | 194600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 43 | 20240514 | 194500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 44 | 20240514 | 194400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 45 | 20240514 | 194300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 46 | 20240514 | 194200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 47 | 20240514 | 194100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 48 | 20240514 | 194000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 49 | 20240514 | 193900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 50 | 20240514 | 193800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 51 | 20240514 | 193700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 52 | 20240514 | 193600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 53 | 20240514 | 193500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 54 | 20240514 | 193400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 55 | 20240514 | 193300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 56 | 20240514 | 193200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 57 | 20240514 | 193100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 58 | 20240514 | 193000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 59 | 20240514 | 192900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 60 | 20240514 | 192800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 61 | 20240514 | 192700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 62 | 20240514 | 192600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 4559 |
| 63 | 20240514 | 192500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 64 | 20240514 | 192400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 65 | 20240514 | 192300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 66 | 20240514 | 192200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 67 | 20240514 | 192100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 68 | 20240514 | 192000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 69 | 20240514 | 191900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 70 | 20240514 | 191800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 71 | 20240514 | 191700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 72 | 20240514 | 191600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 73 | 20240514 | 191500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 74 | 20240514 | 191400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 75 | 20240514 | 191300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 76 | 20240514 | 191200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 77 | 20240514 | 191100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 78 | 20240514 | 191000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 79 | 20240514 | 190900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 80 | 20240514 | 190800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 81 | 20240514 | 190700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 82 | 20240514 | 190600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 83 | 20240514 | 190500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 84 | 20240514 | 190400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 85 | 20240514 | 190300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 86 | 20240514 | 190200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 87 | 20240514 | 190100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 88 | 20240514 | 190000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 89 | 20240514 | 185900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 90 | 20240514 | 185800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 91 | 20240514 | 185700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 92 | 20240514 | 185600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 4559 |
| 93 | 20240514 | 185500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 94 | 20240514 | 185400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 95 | 20240514 | 185300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 96 | 20240514 | 185200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 97 | 20240514 | 185100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 98 | 20240514 | 185000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 99 | 20240514 | 184900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 100 | 20240514 | 184800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 101 | 20240514 | 184700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 102 | 20240514 | 184600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 103 | 20240514 | 184500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 104 | 20240514 | 184400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 105 | 20240514 | 184300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 106 | 20240514 | 184200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 107 | 20240514 | 184100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 108 | 20240514 | 184000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 109 | 20240514 | 183900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 110 | 20240514 | 183800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 111 | 20240514 | 183700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 112 | 20240514 | 183600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 113 | 20240514 | 183500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 114 | 20240514 | 183400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 115 | 20240514 | 183300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 116 | 20240514 | 183200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 117 | 20240514 | 183100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 118 | 20240514 | 183000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 119 | 20240514 | 182900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 120 | 20240514 | 182800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 121 | 20240514 | 182700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 122 | 20240514 | 182600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 4559 |
| 123 | 20240514 | 182500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 124 | 20240514 | 182400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 125 | 20240514 | 182300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 126 | 20240514 | 182200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 127 | 20240514 | 182100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 128 | 20240514 | 182000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 129 | 20240514 | 181900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 130 | 20240514 | 181800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 131 | 20240514 | 181700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 132 | 20240514 | 181600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 133 | 20240514 | 181500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 134 | 20240514 | 181400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 135 | 20240514 | 181300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 136 | 20240514 | 181200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 137 | 20240514 | 181100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 138 | 20240514 | 181000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 139 | 20240514 | 180900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 140 | 20240514 | 180800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 141 | 20240514 | 180700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 142 | 20240514 | 180600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 143 | 20240514 | 180500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 144 | 20240514 | 180400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 145 | 20240514 | 180300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 146 | 20240514 | 180200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 147 | 20240514 | 180100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 148 | 20240514 | 180000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 149 | 20240514 | 175900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 150 | 20240514 | 175800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 151 | 20240514 | 175700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 152 | 20240514 | 175600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 4559 |
| 153 | 20240514 | 175500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 154 | 20240514 | 175400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 155 | 20240514 | 175300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 156 | 20240514 | 175200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 157 | 20240514 | 175100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 158 | 20240514 | 175000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 159 | 20240514 | 174900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 160 | 20240514 | 174800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 161 | 20240514 | 174700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 162 | 20240514 | 174600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 163 | 20240514 | 174500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 164 | 20240514 | 174400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 165 | 20240514 | 174300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 166 | 20240514 | 174200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 167 | 20240514 | 174100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 168 | 20240514 | 174000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 169 | 20240514 | 173900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 170 | 20240514 | 173800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 171 | 20240514 | 173700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 172 | 20240514 | 173600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 173 | 20240514 | 173500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 174 | 20240514 | 173400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 175 | 20240514 | 173300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 176 | 20240514 | 173200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 177 | 20240514 | 173100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 178 | 20240514 | 173000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 179 | 20240514 | 172900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 180 | 20240514 | 172800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 181 | 20240514 | 172700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 182 | 20240514 | 172600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 4559 |
| 183 | 20240514 | 172500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 184 | 20240514 | 172400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 185 | 20240514 | 172300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 186 | 20240514 | 172200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 187 | 20240514 | 172100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 188 | 20240514 | 172000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 189 | 20240514 | 171900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 190 | 20240514 | 171800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 191 | 20240514 | 171700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 192 | 20240514 | 171600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 193 | 20240514 | 171500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 194 | 20240514 | 171400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 195 | 20240514 | 171300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 196 | 20240514 | 171200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 197 | 20240514 | 171100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 198 | 20240514 | 171000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 199 | 20240514 | 170900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 200 | 20240514 | 170800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 201 | 20240514 | 170700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 202 | 20240514 | 170600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 203 | 20240514 | 170500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 204 | 20240514 | 170400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 205 | 20240514 | 170300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 206 | 20240514 | 170200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 207 | 20240514 | 170100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 208 | 20240514 | 170000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 209 | 20240514 | 165900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 210 | 20240514 | 165800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 211 | 20240514 | 165700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 212 | 20240514 | 165600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 4559 |
| 213 | 20240514 | 165500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 214 | 20240514 | 165400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 215 | 20240514 | 165300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 216 | 20240514 | 165200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 217 | 20240514 | 165100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 218 | 20240514 | 165000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 219 | 20240514 | 164900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 220 | 20240514 | 164800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 221 | 20240514 | 164700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 222 | 20240514 | 164600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 223 | 20240514 | 164500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 224 | 20240514 | 164400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 225 | 20240514 | 164300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 226 | 20240514 | 164200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 227 | 20240514 | 164100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 228 | 20240514 | 164000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 229 | 20240514 | 163900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 230 | 20240514 | 163800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 231 | 20240514 | 163700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 232 | 20240514 | 163600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 233 | 20240514 | 163500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 234 | 20240514 | 163400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 235 | 20240514 | 163300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 236 | 20240514 | 163200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 237 | 20240514 | 163100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 238 | 20240514 | 163000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 239 | 20240514 | 162900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 240 | 20240514 | 162800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 241 | 20240514 | 162700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 242 | 20240514 | 162600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 4559 |
| 243 | 20240514 | 162500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 244 | 20240514 | 162400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 245 | 20240514 | 162300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 246 | 20240514 | 162200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 247 | 20240514 | 162100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 248 | 20240514 | 162000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 249 | 20240514 | 161900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 250 | 20240514 | 161800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 251 | 20240514 | 161700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 252 | 20240514 | 161600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 253 | 20240514 | 161500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 254 | 20240514 | 161400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 255 | 20240514 | 161300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 256 | 20240514 | 161200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 257 | 20240514 | 161100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 258 | 20240514 | 161000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 259 | 20240514 | 160900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 260 | 20240514 | 160800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 261 | 20240514 | 160700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 262 | 20240514 | 160600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 263 | 20240514 | 160500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 264 | 20240514 | 160400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 265 | 20240514 | 160300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 266 | 20240514 | 160200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 267 | 20240514 | 160100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 268 | 20240514 | 160000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 269 | 20240514 | 155900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 270 | 20240514 | 155800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 271 | 20240514 | 155700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 272 | 20240514 | 155600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 4559 |
| 273 | 20240514 | 155500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 274 | 20240514 | 155400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 275 | 20240514 | 155300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 276 | 20240514 | 155200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 277 | 20240514 | 155100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 278 | 20240514 | 155000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 279 | 20240514 | 154900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 280 | 20240514 | 154800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 281 | 20240514 | 154700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 282 | 20240514 | 154600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 283 | 20240514 | 154500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 284 | 20240514 | 154400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 285 | 20240514 | 154300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 286 | 20240514 | 154200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 287 | 20240514 | 154100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 288 | 20240514 | 154000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 289 | 20240514 | 153900 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 290 | 20240514 | 153800 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 291 | 20240514 | 153700 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 292 | 20240514 | 153600 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 293 | 20240514 | 153500 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 294 | 20240514 | 153400 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 295 | 20240514 | 153300 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 296 | 20240514 | 153200 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 297 | 20240514 | 153100 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 298 | 20240514 | 153000 | 16345046250 | 37800 | 37800 | 37800 | 37800 | 4559 |
| 299 | 20240514 | 152900 | 16172716050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 300 | 20240514 | 152800 | 16172716050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 301 | 20240514 | 152700 | 16172716050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 302 | 20240514 | 152600 | 16172716050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 303 | 20240514 | 152500 | 16172716050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 304 | 20240514 | 152400 | 16172716050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 305 | 20240514 | 152300 | 16172716050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 306 | 20240514 | 152200 | 16172716050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 307 | 20240514 | 152100 | 16172716050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 308 | 20240514 | 152000 | 16172716050 | 37450 | 37450 | 37450 | 37450 | 0 |
| 309 | 20240514 | 151900 | 16172716050 | 37450 | 37250 | 37450 | 37200 | 1688 |
| 310 | 20240514 | 151800 | 16109869250 | 37250 | 37450 | 37450 | 37150 | 8852 |
| 311 | 20240514 | 151700 | 15780119400 | 37450 | 37500 | 37550 | 37450 | 111 |
| 312 | 20240514 | 151600 | 15775951950 | 37500 | 37550 | 37550 | 37400 | 244 |
| 313 | 20240514 | 151500 | 15766806900 | 37550 | 37500 | 37600 | 37500 | 915 |
| 314 | 20240514 | 151400 | 15732425850 | 37550 | 37500 | 37550 | 37500 | 191 |
| 315 | 20240514 | 151300 | 15725257650 | 37500 | 37500 | 37500 | 37500 | 134 |
| 316 | 20240514 | 151200 | 15720232650 | 37550 | 37550 | 37550 | 37500 | 283 |
| 317 | 20240514 | 151100 | 15709607750 | 37500 | 37400 | 37500 | 37400 | 1144 |
| 318 | 20240514 | 151000 | 15666764750 | 37450 | 37350 | 37450 | 37350 | 1229 |
| 319 | 20240514 | 150900 | 15620805100 | 37350 | 37400 | 37400 | 37350 | 419 |
| 320 | 20240514 | 150800 | 15605151850 | 37350 | 37400 | 37400 | 37350 | 225 |
| 321 | 20240514 | 150700 | 15596743250 | 37400 | 37400 | 37450 | 37400 | 204 |
| 322 | 20240514 | 150600 | 15589113150 | 37400 | 37400 | 37400 | 37400 | 78 |
| 323 | 20240514 | 150500 | 15586195950 | 37400 | 37400 | 37450 | 37350 | 227 |
| 324 | 20240514 | 150400 | 15577708050 | 37400 | 37350 | 37400 | 37350 | 427 |
| 325 | 20240514 | 150300 | 15561758700 | 37350 | 37300 | 37350 | 37250 | 1514 |
| 326 | 20240514 | 150200 | 15505292750 | 37300 | 37300 | 37300 | 37250 | 79 |
| 327 | 20240514 | 150100 | 15502349150 | 37300 | 37300 | 37300 | 37200 | 591 |
| 328 | 20240514 | 150000 | 15480336150 | 37250 | 37250 | 37300 | 37250 | 423 |
| 329 | 20240514 | 145900 | 15464578500 | 37300 | 37350 | 37350 | 37200 | 518 |
| 330 | 20240514 | 145800 | 15445286800 | 37350 | 37350 | 37400 | 37350 | 122 |
| 331 | 20240514 | 145700 | 15440730050 | 37250 | 37300 | 37300 | 37250 | 2401 |
| 332 | 20240514 | 145600 | 15351284650 | 37300 | 37350 | 37400 | 37300 | 467 |
| 333 | 20240514 | 145500 | 15333856650 | 37350 | 37350 | 37350 | 37350 | 125 |
| 334 | 20240514 | 145400 | 15329187900 | 37300 | 37450 | 37450 | 37300 | 179 |
| 335 | 20240514 | 145300 | 15322495300 | 37450 | 37400 | 37450 | 37350 | 133 |
| 336 | 20240514 | 145200 | 15317520800 | 37400 | 37400 | 37450 | 37350 | 299 |
| 337 | 20240514 | 145100 | 15306336600 | 37350 | 37400 | 37400 | 37350 | 77 |
| 338 | 20240514 | 145000 | 15303457700 | 37400 | 37400 | 37450 | 37400 | 233 |
| 339 | 20240514 | 144900 | 15294737900 | 37450 | 37500 | 37500 | 37400 | 87 |
| 340 | 20240514 | 144800 | 15291483200 | 37500 | 37400 | 37500 | 37400 | 510 |
| 341 | 20240514 | 144700 | 15272380200 | 37400 | 37450 | 37450 | 37400 | 259 |
| 342 | 20240514 | 144600 | 15262691350 | 37400 | 37450 | 37450 | 37400 | 326 |
| 343 | 20240514 | 144500 | 15250495750 | 37400 | 37450 | 37450 | 37400 | 114 |
| 344 | 20240514 | 144400 | 15246231300 | 37450 | 37350 | 37450 | 37350 | 434 |
| 345 | 20240514 | 144300 | 15230000050 | 37300 | 37400 | 37400 | 37300 | 275 |
| 346 | 20240514 | 144200 | 15219732250 | 37350 | 37350 | 37400 | 37350 | 112 |
| 347 | 20240514 | 144100 | 15215548550 | 37350 | 37350 | 37450 | 37300 | 325 |
| 348 | 20240514 | 144000 | 15203392950 | 37350 | 37300 | 37350 | 37300 | 174 |
| 349 | 20240514 | 143900 | 15196901550 | 37250 | 37450 | 37450 | 37250 | 398 |
| 350 | 20240514 | 143800 | 15182053500 | 37450 | 37450 | 37500 | 37300 | 322 |
| 351 | 20240514 | 143700 | 15170008700 | 37600 | 37400 | 37600 | 37350 | 223 |
| 352 | 20240514 | 143600 | 15161662950 | 37400 | 37350 | 37400 | 37350 | 138 |
| 353 | 20240514 | 143500 | 15156502050 | 37350 | 37400 | 37450 | 37300 | 168 |
| 354 | 20240514 | 143400 | 15150222050 | 37400 | 37350 | 37600 | 37350 | 179 |
| 355 | 20240514 | 143300 | 15143533500 | 37350 | 37400 | 37400 | 37350 | 193 |
| 356 | 20240514 | 143200 | 15136324550 | 37400 | 37400 | 37400 | 37250 | 1229 |
| 357 | 20240514 | 143100 | 15090486550 | 37350 | 37400 | 37400 | 37300 | 95 |
| 358 | 20240514 | 143000 | 15086939750 | 37350 | 37400 | 37400 | 37350 | 143 |
| 359 | 20240514 | 142900 | 15081597400 | 37400 | 37350 | 37400 | 37300 | 483 |
| 360 | 20240514 | 142800 | 15063568800 | 37350 | 37400 | 37400 | 37350 | 176 |
| 361 | 20240514 | 142700 | 15056994550 | 37350 | 37400 | 37400 | 37350 | 150 |
| 362 | 20240514 | 142600 | 15051388850 | 37400 | 37350 | 37400 | 37350 | 133 |
| 363 | 20240514 | 142500 | 15046418950 | 37400 | 37400 | 37450 | 37350 | 203 |
| 364 | 20240514 | 142400 | 15038831100 | 37350 | 37450 | 37450 | 37350 | 140 |
| 365 | 20240514 | 142300 | 15033598700 | 37450 | 37400 | 37450 | 37400 | 134 |
| 366 | 20240514 | 142200 | 15028582300 | 37450 | 37350 | 37450 | 37350 | 785 |
| 367 | 20240514 | 142100 | 14999223600 | 37350 | 37400 | 37400 | 37300 | 228 |
| 368 | 20240514 | 142000 | 14990714050 | 37400 | 37400 | 37400 | 37350 | 59 |
| 369 | 20240514 | 141900 | 14988508100 | 37450 | 37350 | 37450 | 37300 | 1971 |
| 370 | 20240514 | 141800 | 14914893100 | 37300 | 37300 | 37350 | 37300 | 294 |
| 371 | 20240514 | 141700 | 14903916500 | 37350 | 37400 | 37400 | 37350 | 1093 |
| 372 | 20240514 | 141600 | 14863088550 | 37450 | 37300 | 37450 | 37300 | 271 |
| 373 | 20240514 | 141500 | 14852961000 | 37300 | 37400 | 37400 | 37300 | 70 |
| 374 | 20240514 | 141400 | 14850343700 | 37400 | 37300 | 37400 | 37300 | 299 |
| 375 | 20240514 | 141300 | 14839182050 | 37300 | 37400 | 37400 | 37300 | 214 |
| 376 | 20240514 | 141200 | 14831197600 | 37400 | 37550 | 37550 | 37400 | 3780 |
| 377 | 20240514 | 141100 | 14689637150 | 37550 | 37450 | 37550 | 37450 | 324 |
| 378 | 20240514 | 141000 | 14677491300 | 37450 | 37500 | 37500 | 37450 | 197 |
| 379 | 20240514 | 140900 | 14670107950 | 37550 | 37550 | 37550 | 37550 | 10 |
| 380 | 20240514 | 140800 | 14669732450 | 37600 | 37500 | 37650 | 37500 | 305 |
| 381 | 20240514 | 140700 | 14658285250 | 37500 | 37450 | 37500 | 37450 | 196 |
| 382 | 20240514 | 140600 | 14650935950 | 37450 | 37450 | 37500 | 37450 | 1070 |
| 383 | 20240514 | 140500 | 14610822050 | 37500 | 37450 | 37500 | 37450 | 215 |
| 384 | 20240514 | 140400 | 14602768350 | 37500 | 37500 | 37500 | 37450 | 309 |
| 385 | 20240514 | 140300 | 14591193150 | 37500 | 37350 | 37550 | 37350 | 1434 |
| 386 | 20240514 | 140200 | 14537492400 | 37350 | 37350 | 37350 | 37250 | 164 |
| 387 | 20240514 | 140100 | 14531377950 | 37400 | 37350 | 37400 | 37350 | 105 |
| 388 | 20240514 | 140000 | 14527455900 | 37300 | 37550 | 37550 | 37300 | 123 |
| 389 | 20240514 | 135900 | 14522849450 | 37550 | 37250 | 37550 | 37250 | 639 |
| 390 | 20240514 | 135800 | 14498987200 | 37300 | 37250 | 37350 | 37200 | 627 |
| 391 | 20240514 | 135700 | 14475608500 | 37250 | 37250 | 37250 | 37200 | 147 |
| 392 | 20240514 | 135600 | 14470132850 | 37250 | 37300 | 37300 | 37250 | 315 |
| 393 | 20240514 | 135500 | 14458391650 | 37300 | 37300 | 37350 | 37200 | 1418 |
| 394 | 20240514 | 135400 | 14405569100 | 37300 | 37400 | 37450 | 37300 | 415 |
| 395 | 20240514 | 135300 | 14390052800 | 37400 | 37450 | 37450 | 37350 | 203 |
| 396 | 20240514 | 135200 | 14382461250 | 37500 | 37450 | 37500 | 37450 | 303 |
| 397 | 20240514 | 135100 | 14371107650 | 37400 | 37450 | 37450 | 37350 | 258 |
| 398 | 20240514 | 135000 | 14361459350 | 37450 | 37400 | 37450 | 37350 | 597 |
| 399 | 20240514 | 134900 | 14339155300 | 37400 | 37400 | 37450 | 37350 | 237 |
| 400 | 20240514 | 134800 | 14330292100 | 37400 | 37400 | 37400 | 37400 | 263 |
| 401 | 20240514 | 134700 | 14320455900 | 37400 | 37400 | 37400 | 37350 | 437 |
| 402 | 20240514 | 134600 | 14304116100 | 37400 | 37400 | 37400 | 37350 | 299 |
| 403 | 20240514 | 134500 | 14292942000 | 37400 | 37400 | 37400 | 37350 | 164 |
| 404 | 20240514 | 134400 | 14286813450 | 37400 | 37250 | 37400 | 37250 | 288 |
| 405 | 20240514 | 134300 | 14276056350 | 37200 | 37300 | 37300 | 37200 | 1158 |
| 406 | 20240514 | 134200 | 14232970850 | 37300 | 37350 | 37350 | 37300 | 344 |
| 407 | 20240514 | 134100 | 14220139600 | 37350 | 37350 | 37350 | 37250 | 316 |
| 408 | 20240514 | 134000 | 14208348700 | 37350 | 37250 | 37350 | 37250 | 144 |
| 409 | 20240514 | 133900 | 14202979400 | 37350 | 37400 | 37450 | 37250 | 1026 |
| 410 | 20240514 | 133800 | 14164631100 | 37350 | 37300 | 37400 | 37300 | 627 |
| 411 | 20240514 | 133700 | 14141209050 | 37300 | 37350 | 37400 | 37300 | 218 |
| 412 | 20240514 | 133600 | 14133063050 | 37300 | 37400 | 37500 | 37300 | 1066 |
| 413 | 20240514 | 133500 | 14093266500 | 37400 | 37550 | 37550 | 37350 | 217 |
| 414 | 20240514 | 133400 | 14085152000 | 37550 | 37500 | 37550 | 37350 | 267 |
| 415 | 20240514 | 133300 | 14075142900 | 37350 | 37450 | 37450 | 37300 | 2214 |
| 416 | 20240514 | 133200 | 13992526900 | 37500 | 37550 | 37550 | 37300 | 10157 |
| 417 | 20240514 | 133100 | 13613135750 | 37550 | 37550 | 37600 | 37550 | 140 |
| 418 | 20240514 | 133000 | 13607878550 | 37550 | 37550 | 37700 | 37550 | 81 |
| 419 | 20240514 | 132900 | 13604836750 | 37700 | 37550 | 37700 | 37550 | 209 |
| 420 | 20240514 | 132800 | 13596977650 | 37550 | 37450 | 37600 | 37450 | 727 |
| 421 | 20240514 | 132700 | 13569733800 | 37450 | 37500 | 37550 | 37400 | 940 |
| 422 | 20240514 | 132600 | 13534491400 | 37550 | 37600 | 37600 | 37400 | 3923 |
| 423 | 20240514 | 132500 | 13387172650 | 37650 | 37700 | 37700 | 37600 | 346 |
| 424 | 20240514 | 132400 | 13374144750 | 37650 | 37600 | 37700 | 37600 | 95 |
| 425 | 20240514 | 132300 | 13370570350 | 37700 | 37650 | 37700 | 37600 | 407 |
| 426 | 20240514 | 132200 | 13355251950 | 37600 | 37700 | 37700 | 37600 | 562 |
| 427 | 20240514 | 132100 | 13334089400 | 37700 | 37650 | 37700 | 37650 | 265 |
| 428 | 20240514 | 132000 | 13324107700 | 37700 | 37700 | 37800 | 37650 | 178 |
| 429 | 20240514 | 131900 | 13317396650 | 37700 | 37750 | 37750 | 37650 | 163 |
| 430 | 20240514 | 131800 | 13311254900 | 37800 | 37650 | 37800 | 37650 | 255 |
| 431 | 20240514 | 131700 | 13301641350 | 37700 | 37650 | 37700 | 37650 | 323 |
| 432 | 20240514 | 131600 | 13289473650 | 37650 | 37700 | 37700 | 37650 | 157 |
| 433 | 20240514 | 131500 | 13283556500 | 37750 | 37850 | 37850 | 37750 | 320 |
| 434 | 20240514 | 131400 | 13271454950 | 37850 | 37750 | 37850 | 37700 | 500 |
| 435 | 20240514 | 131300 | 13252590000 | 37750 | 37750 | 37750 | 37700 | 670 |
| 436 | 20240514 | 131200 | 13227303800 | 37750 | 37800 | 37800 | 37750 | 320 |
| 437 | 20240514 | 131100 | 13215208650 | 37800 | 37850 | 37850 | 37800 | 204 |
| 438 | 20240514 | 131000 | 13207496150 | 37900 | 37900 | 37900 | 37850 | 259 |
| 439 | 20240514 | 130900 | 13197686350 | 37900 | 37850 | 37900 | 37850 | 296 |
| 440 | 20240514 | 130800 | 13186477850 | 37850 | 37800 | 37850 | 37750 | 419 |
| 441 | 20240514 | 130700 | 13170643300 | 37800 | 37750 | 37800 | 37750 | 275 |
| 442 | 20240514 | 130600 | 13160255500 | 37800 | 37750 | 37800 | 37750 | 301 |
| 443 | 20240514 | 130500 | 13148888450 | 37750 | 37800 | 37850 | 37750 | 307 |
| 444 | 20240514 | 130400 | 13137283400 | 37800 | 37850 | 37850 | 37800 | 554 |
| 445 | 20240514 | 130300 | 13116325700 | 37850 | 37850 | 37850 | 37800 | 342 |
| 446 | 20240514 | 130200 | 13103383800 | 37900 | 37850 | 37900 | 37850 | 239 |
| 447 | 20240514 | 130100 | 13094334600 | 37900 | 37850 | 37900 | 37850 | 64 |
| 448 | 20240514 | 130000 | 13091911800 | 37850 | 37850 | 37850 | 37800 | 296 |
| 449 | 20240514 | 125900 | 13080716200 | 37850 | 37750 | 37850 | 37750 | 51 |
| 450 | 20240514 | 125800 | 13078786450 | 37800 | 37800 | 37850 | 37750 | 229 |
| 451 | 20240514 | 125700 | 13070131800 | 37800 | 37800 | 37800 | 37750 | 138 |
| 452 | 20240514 | 125600 | 13064916350 | 37850 | 37800 | 37850 | 37750 | 263 |
| 453 | 20240514 | 125500 | 13054973900 | 37800 | 37850 | 37850 | 37750 | 486 |
| 454 | 20240514 | 125400 | 13036596250 | 37850 | 37850 | 37850 | 37800 | 436 |
| 455 | 20240514 | 125300 | 13020105300 | 37900 | 37900 | 37950 | 37900 | 134 |
| 456 | 20240514 | 125200 | 13015025100 | 37900 | 38000 | 38000 | 37900 | 423 |
| 457 | 20240514 | 125100 | 12998986550 | 38000 | 37950 | 38000 | 37950 | 88 |
| 458 | 20240514 | 125000 | 12995646850 | 37950 | 38000 | 38050 | 37950 | 189 |
| 459 | 20240514 | 124900 | 12988469600 | 38150 | 38050 | 38150 | 38000 | 380 |
| 460 | 20240514 | 124800 | 12974011600 | 38000 | 38000 | 38050 | 38000 | 275 |
| 461 | 20240514 | 124700 | 12963552800 | 38050 | 38100 | 38100 | 38000 | 207 |
| 462 | 20240514 | 124600 | 12955679250 | 38100 | 38100 | 38100 | 38050 | 357 |
| 463 | 20240514 | 124500 | 12942083700 | 38150 | 38050 | 38150 | 38050 | 455 |
| 464 | 20240514 | 124400 | 12924769600 | 38050 | 38000 | 38050 | 38000 | 296 |
| 465 | 20240514 | 124300 | 12913519450 | 38050 | 38050 | 38050 | 37950 | 1185 |
| 466 | 20240514 | 124200 | 12868459100 | 38050 | 38100 | 38100 | 38050 | 40 |
| 467 | 20240514 | 124100 | 12866936100 | 38100 | 38150 | 38150 | 38100 | 152 |
| 468 | 20240514 | 124000 | 12861144350 | 38150 | 38100 | 38200 | 38100 | 380 |
| 469 | 20240514 | 123900 | 12846651700 | 38100 | 38150 | 38150 | 38100 | 217 |
| 470 | 20240514 | 123800 | 12838381550 | 38150 | 38100 | 38150 | 38050 | 206 |
| 471 | 20240514 | 123700 | 12830537200 | 38150 | 38100 | 38150 | 38100 | 225 |
| 472 | 20240514 | 123600 | 12821960800 | 38100 | 38100 | 38100 | 38100 | 11 |
| 473 | 20240514 | 123500 | 12821541700 | 38100 | 38100 | 38300 | 38050 | 4929 |
| 474 | 20240514 | 123400 | 12632908950 | 38250 | 38050 | 38250 | 38000 | 2952 |
| 475 | 20240514 | 123300 | 12520255250 | 38050 | 38050 | 38050 | 38050 | 134 |
| 476 | 20240514 | 123200 | 12515156550 | 38150 | 38100 | 38150 | 38050 | 255 |
| 477 | 20240514 | 123100 | 12505445700 | 38100 | 38100 | 38100 | 38100 | 3 |
| 478 | 20240514 | 123000 | 12505331400 | 38100 | 37950 | 38100 | 37950 | 93 |
| 479 | 20240514 | 122900 | 12501792450 | 38000 | 38050 | 38150 | 38000 | 413 |
| 480 | 20240514 | 122800 | 12486082600 | 38100 | 38100 | 38150 | 38100 | 118 |
| 481 | 20240514 | 122700 | 12481586300 | 38150 | 38150 | 38150 | 38150 | 6 |
| 482 | 20240514 | 122600 | 12481357400 | 38200 | 37950 | 38200 | 37950 | 160 |
| 483 | 20240514 | 122500 | 12475269500 | 38050 | 38050 | 38200 | 38000 | 300 |
| 484 | 20240514 | 122400 | 12463862650 | 38300 | 38100 | 38300 | 38050 | 3294 |
| 485 | 20240514 | 122300 | 12338054950 | 38100 | 37900 | 38100 | 37900 | 2529 |
| 486 | 20240514 | 122200 | 12241882700 | 37900 | 37900 | 37900 | 37900 | 72 |
| 487 | 20240514 | 122100 | 12239153900 | 37900 | 37900 | 37900 | 37900 | 134 |
| 488 | 20240514 | 122000 | 12234075300 | 37900 | 37900 | 37900 | 37900 | 120 |
| 489 | 20240514 | 121900 | 12229527300 | 37900 | 37900 | 37900 | 37900 | 8 |
| 490 | 20240514 | 121800 | 12229224100 | 37900 | 37850 | 37900 | 37800 | 715 |
| 491 | 20240514 | 121700 | 12202177350 | 37850 | 37950 | 37950 | 37850 | 795 |
| 492 | 20240514 | 121600 | 12172058150 | 37850 | 37850 | 37850 | 37850 | 141 |
| 493 | 20240514 | 121500 | 12166721300 | 37850 | 37950 | 37950 | 37850 | 478 |
| 494 | 20240514 | 121400 | 12148617250 | 37950 | 37950 | 37950 | 37850 | 214 |
| 495 | 20240514 | 121300 | 12140498850 | 37900 | 37950 | 37950 | 37900 | 107 |
| 496 | 20240514 | 121200 | 12136439450 | 37950 | 37950 | 37950 | 37950 | 6 |
| 497 | 20240514 | 121100 | 12136211750 | 37950 | 37850 | 37950 | 37850 | 105 |
| 498 | 20240514 | 121000 | 12132235250 | 37850 | 37950 | 37950 | 37800 | 262 |
| 499 | 20240514 | 120900 | 12122317950 | 37950 | 37900 | 37950 | 37900 | 112 |
| 500 | 20240514 | 120800 | 12118072850 | 37950 | 37900 | 37950 | 37900 | 49 |
| 501 | 20240514 | 120700 | 12116215600 | 37900 | 37900 | 37900 | 37850 | 84 |
| 502 | 20240514 | 120600 | 12113032050 | 37900 | 37950 | 37950 | 37900 | 220 |
| 503 | 20240514 | 120500 | 12104690250 | 37950 | 37800 | 37950 | 37800 | 183 |
| 504 | 20240514 | 120400 | 12097760700 | 37850 | 37850 | 37850 | 37750 | 212 |
| 505 | 20240514 | 120300 | 12089747100 | 37850 | 37850 | 37850 | 37850 | 131 |
| 506 | 20240514 | 120200 | 12084788750 | 37950 | 37900 | 37950 | 37750 | 389 |
| 507 | 20240514 | 120100 | 12070091750 | 37900 | 37900 | 37900 | 37900 | 107 |
| 508 | 20240514 | 120000 | 12066036450 | 37900 | 37950 | 37950 | 37900 | 98 |
| 509 | 20240514 | 115900 | 12062319600 | 38100 | 38050 | 38100 | 37750 | 290 |
| 510 | 20240514 | 115800 | 12051330900 | 38050 | 38050 | 38050 | 38050 | 86 |
| 511 | 20240514 | 115700 | 12048058600 | 38050 | 38100 | 38100 | 38050 | 6 |
| 512 | 20240514 | 115600 | 12047830050 | 38100 | 37950 | 38100 | 37950 | 240 |
| 513 | 20240514 | 115500 | 12038713550 | 38000 | 37950 | 38000 | 37950 | 120 |
| 514 | 20240514 | 115400 | 12034153600 | 37950 | 37950 | 38050 | 37950 | 365 |
| 515 | 20240514 | 115300 | 12020281950 | 37950 | 37950 | 37950 | 37900 | 111 |
| 516 | 20240514 | 115200 | 12016070500 | 37950 | 37950 | 37950 | 37950 | 232 |
| 517 | 20240514 | 115100 | 12007266100 | 37950 | 37950 | 37950 | 37900 | 200 |
| 518 | 20240514 | 115000 | 11999677600 | 37950 | 37900 | 37950 | 37900 | 180 |
| 519 | 20240514 | 114900 | 11992852050 | 37900 | 37900 | 37900 | 37900 | 16 |
| 520 | 20240514 | 114800 | 11992245650 | 37850 | 37750 | 37850 | 37750 | 78 |
| 521 | 20240514 | 114700 | 11989295350 | 37700 | 37700 | 37750 | 37700 | 544 |
| 522 | 20240514 | 114600 | 11968779000 | 37750 | 37850 | 37850 | 37700 | 388 |
| 523 | 20240514 | 114500 | 11954110850 | 37900 | 37900 | 37900 | 37900 | 50 |
| 524 | 20240514 | 114400 | 11952215850 | 37900 | 37950 | 37950 | 37850 | 944 |
| 525 | 20240514 | 114300 | 11916450250 | 38100 | 38000 | 38100 | 38000 | 425 |
| 526 | 20240514 | 114200 | 11900278050 | 38050 | 38000 | 38050 | 38000 | 191 |
| 527 | 20240514 | 114100 | 11893010550 | 38050 | 37950 | 38050 | 37950 | 84 |
| 528 | 20240514 | 114000 | 11889818100 | 37950 | 37950 | 37950 | 37950 | 397 |
| 529 | 20240514 | 113900 | 11874751950 | 37950 | 37900 | 37950 | 37900 | 106 |
| 530 | 20240514 | 113800 | 11870729700 | 37950 | 38050 | 38050 | 37950 | 181 |
| 531 | 20240514 | 113700 | 11863850550 | 37900 | 37950 | 38100 | 37900 | 1235 |
| 532 | 20240514 | 113600 | 11817006600 | 38050 | 38050 | 38100 | 38000 | 687 |
| 533 | 20240514 | 113500 | 11790884200 | 38050 | 38300 | 38400 | 38000 | 1373 |
| 534 | 20240514 | 113400 | 11738469100 | 38400 | 38250 | 38400 | 38150 | 1531 |
| 535 | 20240514 | 113300 | 11679749700 | 38200 | 38050 | 38200 | 38050 | 664 |
| 536 | 20240514 | 113200 | 11654435850 | 38050 | 38000 | 38050 | 38000 | 188 |
| 537 | 20240514 | 113100 | 11647286350 | 38000 | 38000 | 38000 | 37950 | 134 |
| 538 | 20240514 | 113000 | 11642194600 | 38000 | 38000 | 38050 | 37950 | 323 |
| 539 | 20240514 | 112900 | 11629918950 | 38000 | 37850 | 38000 | 37800 | 354 |
| 540 | 20240514 | 112800 | 11616504150 | 37900 | 38100 | 38200 | 37750 | 1461 |
| 541 | 20240514 | 112700 | 11561101100 | 38100 | 38650 | 38650 | 38100 | 1910 |
| 542 | 20240514 | 112600 | 11487821400 | 38650 | 38550 | 38650 | 38550 | 3770 |
| 543 | 20240514 | 112500 | 11342352800 | 38550 | 38550 | 38550 | 38450 | 4978 |
| 544 | 20240514 | 112400 | 11150484750 | 38500 | 38300 | 38550 | 38300 | 9493 |
| 545 | 20240514 | 112300 | 10786145650 | 38300 | 38200 | 38300 | 38200 | 1862 |
| 546 | 20240514 | 112200 | 10714849200 | 38200 | 38200 | 38250 | 38150 | 1726 |
| 547 | 20240514 | 112100 | 10648914550 | 38200 | 38100 | 38200 | 38100 | 2408 |
| 548 | 20240514 | 112000 | 10557019900 | 38100 | 37950 | 38100 | 37850 | 1533 |
| 549 | 20240514 | 111900 | 10498716000 | 37950 | 38300 | 38300 | 37950 | 4518 |
| 550 | 20240514 | 111800 | 10326121950 | 38300 | 38000 | 38300 | 38000 | 19337 |
| 551 | 20240514 | 111700 | 9589895550 | 38000 | 37900 | 38000 | 37800 | 7931 |
| 552 | 20240514 | 111600 | 9288983950 | 37900 | 37850 | 37900 | 37850 | 1485 |
| 553 | 20240514 | 111500 | 9232772550 | 37850 | 37750 | 37850 | 37750 | 3763 |
| 554 | 20240514 | 111400 | 9090481150 | 37750 | 37450 | 37750 | 37450 | 7376 |
| 555 | 20240514 | 111300 | 8813072700 | 37500 | 37400 | 37500 | 37400 | 10806 |
| 556 | 20240514 | 111200 | 8408457550 | 37400 | 37400 | 37400 | 37400 | 1715 |
| 557 | 20240514 | 111100 | 8344316550 | 37400 | 37300 | 37400 | 37300 | 3865 |
| 558 | 20240514 | 111000 | 8200070200 | 37300 | 37200 | 37300 | 37200 | 5750 |
| 559 | 20240514 | 110900 | 7985766850 | 37250 | 37200 | 37250 | 37200 | 1390 |
| 560 | 20240514 | 110800 | 7934040300 | 37200 | 37200 | 37200 | 37150 | 200 |
| 561 | 20240514 | 110700 | 7926603400 | 37200 | 37200 | 37200 | 37200 | 128 |
| 562 | 20240514 | 110600 | 7921841800 | 37150 | 37150 | 37200 | 37150 | 245 |
| 563 | 20240514 | 110500 | 7912734100 | 37200 | 37200 | 37200 | 37200 | 242 |
| 564 | 20240514 | 110400 | 7903731700 | 37200 | 37150 | 37200 | 37150 | 59 |
| 565 | 20240514 | 110300 | 7901536950 | 37150 | 37200 | 37200 | 37150 | 344 |
| 566 | 20240514 | 110200 | 7888740650 | 37200 | 37200 | 37200 | 37200 | 51 |
| 567 | 20240514 | 110100 | 7886843450 | 37200 | 37200 | 37200 | 37200 | 245 |
| 568 | 20240514 | 110000 | 7877729450 | 37200 | 37100 | 37250 | 37100 | 323 |
| 569 | 20240514 | 105900 | 7865721950 | 37150 | 37150 | 37150 | 37100 | 4475 |
| 570 | 20240514 | 105800 | 7699476450 | 37100 | 37100 | 37150 | 37100 | 231 |
| 571 | 20240514 | 105700 | 7690905400 | 37100 | 37100 | 37150 | 37100 | 106 |
| 572 | 20240514 | 105600 | 7686968200 | 37150 | 37050 | 37150 | 37050 | 1885 |
| 573 | 20240514 | 105500 | 7617031150 | 37050 | 37100 | 37100 | 37050 | 190 |
| 574 | 20240514 | 105400 | 7609982450 | 37100 | 37100 | 37100 | 37050 | 113 |
| 575 | 20240514 | 105300 | 7605791000 | 37100 | 37000 | 37100 | 37000 | 351 |
| 576 | 20240514 | 105200 | 7592777300 | 37000 | 37050 | 37050 | 36950 | 112 |
| 577 | 20240514 | 105100 | 7588636050 | 37050 | 37050 | 37050 | 37000 | 209 |
| 578 | 20240514 | 105000 | 7580892800 | 37100 | 37000 | 37100 | 36950 | 817 |
| 579 | 20240514 | 104900 | 7550658950 | 36950 | 37000 | 37000 | 36950 | 62 |
| 580 | 20240514 | 104800 | 7548367750 | 37000 | 36900 | 37000 | 36900 | 952 |
| 581 | 20240514 | 104700 | 7513154550 | 36950 | 36900 | 36950 | 36900 | 220 |
| 582 | 20240514 | 104600 | 7505025650 | 36900 | 36850 | 36900 | 36850 | 600 |
| 583 | 20240514 | 104500 | 7482886700 | 36850 | 36900 | 36900 | 36850 | 153 |
| 584 | 20240514 | 104400 | 7477248350 | 36900 | 36800 | 36900 | 36800 | 183 |
| 585 | 20240514 | 104300 | 7470499650 | 36850 | 36800 | 36850 | 36800 | 28 |
| 586 | 20240514 | 104200 | 7469468300 | 36900 | 36800 | 36900 | 36800 | 95 |
| 587 | 20240514 | 104100 | 7465972200 | 36800 | 36700 | 36800 | 36700 | 72 |
| 588 | 20240514 | 104000 | 7463326500 | 36600 | 36750 | 36900 | 36600 | 3018 |
| 589 | 20240514 | 103900 | 7352651400 | 36850 | 36950 | 36950 | 36800 | 224 |
| 590 | 20240514 | 103800 | 7344398850 | 36850 | 36900 | 36950 | 36850 | 449 |
| 591 | 20240514 | 103700 | 7327829250 | 36900 | 36950 | 36950 | 36900 | 125 |
| 592 | 20240514 | 103600 | 7323210800 | 36950 | 36750 | 36950 | 36750 | 1168 |
| 593 | 20240514 | 103500 | 7280212100 | 36800 | 36800 | 36800 | 36750 | 124 |
| 594 | 20240514 | 103400 | 7275652700 | 36750 | 36750 | 36750 | 36700 | 78 |
| 595 | 20240514 | 103300 | 7272786700 | 36750 | 36800 | 36850 | 36750 | 218 |
| 596 | 20240514 | 103200 | 7264765100 | 36800 | 36700 | 36800 | 36700 | 208 |
| 597 | 20240514 | 103100 | 7257117650 | 36700 | 36700 | 36700 | 36650 | 625 |
| 598 | 20240514 | 103000 | 7234205700 | 36650 | 36800 | 36800 | 36650 | 10 |
| 599 | 20240514 | 102900 | 7233838300 | 36750 | 36900 | 37000 | 36650 | 2703 |
| 600 | 20240514 | 102800 | 7134397050 | 36800 | 37100 | 37100 | 36800 | 320 |
| 601 | 20240514 | 102700 | 7122602550 | 37050 | 37150 | 37150 | 37050 | 459 |
| 602 | 20240514 | 102600 | 7105576900 | 37150 | 36900 | 37150 | 36900 | 2782 |
| 603 | 20240514 | 102500 | 7002510400 | 36900 | 36900 | 36950 | 36850 | 535 |
| 604 | 20240514 | 102400 | 6982775500 | 36900 | 37050 | 37050 | 36900 | 508 |
| 605 | 20240514 | 102300 | 6963995300 | 37100 | 37050 | 37100 | 37050 | 199 |
| 606 | 20240514 | 102200 | 6956620250 | 37050 | 37150 | 37150 | 37050 | 624 |
| 607 | 20240514 | 102100 | 6933487450 | 37150 | 37150 | 37150 | 37150 | 283 |
| 608 | 20240514 | 102000 | 6922974000 | 37100 | 37150 | 37150 | 37050 | 106 |
| 609 | 20240514 | 101900 | 6919041800 | 37050 | 37150 | 37150 | 37050 | 825 |
| 610 | 20240514 | 101800 | 6888431700 | 37150 | 37200 | 37250 | 37100 | 530 |
| 611 | 20240514 | 101700 | 6868745800 | 37250 | 37400 | 37400 | 37200 | 1841 |
| 612 | 20240514 | 101600 | 6800078100 | 37400 | 37250 | 37400 | 37250 | 6144 |
| 613 | 20240514 | 101500 | 6570863750 | 37250 | 37150 | 37250 | 37150 | 2228 |
| 614 | 20240514 | 101400 | 6487999150 | 37200 | 37200 | 37200 | 37150 | 677 |
| 615 | 20240514 | 101300 | 6462822250 | 37200 | 37100 | 37200 | 37100 | 1606 |
| 616 | 20240514 | 101200 | 6403162900 | 37100 | 37100 | 37100 | 37050 | 129 |
| 617 | 20240514 | 101100 | 6398378050 | 37050 | 37100 | 37100 | 37050 | 103 |
| 618 | 20240514 | 101000 | 6394559250 | 37100 | 36900 | 37100 | 36900 | 2767 |
| 619 | 20240514 | 100900 | 6292054200 | 36950 | 36950 | 37000 | 36950 | 112 |
| 620 | 20240514 | 100800 | 6287915300 | 36950 | 37000 | 37000 | 36950 | 177 |
| 621 | 20240514 | 100700 | 6281366350 | 37000 | 37000 | 37000 | 36950 | 453 |
| 622 | 20240514 | 100600 | 6264615450 | 37000 | 36950 | 37050 | 36950 | 2943 |
| 623 | 20240514 | 100500 | 6155751950 | 36950 | 36950 | 36950 | 36900 | 49 |
| 624 | 20240514 | 100400 | 6153941500 | 36950 | 36900 | 36950 | 36900 | 58 |
| 625 | 20240514 | 100300 | 6151799400 | 36950 | 36900 | 36950 | 36900 | 264 |
| 626 | 20240514 | 100200 | 6142051650 | 36900 | 36850 | 36900 | 36800 | 492 |
| 627 | 20240514 | 100100 | 6123914150 | 36850 | 36850 | 36850 | 36850 | 78 |
| 628 | 20240514 | 100000 | 6121039850 | 36850 | 36900 | 36900 | 36850 | 394 |
| 629 | 20240514 | 095900 | 6106509700 | 36900 | 36900 | 36900 | 36900 | 137 |
| 630 | 20240514 | 095800 | 6101454400 | 36900 | 36700 | 36900 | 36700 | 754 |
| 631 | 20240514 | 095700 | 6073734600 | 36700 | 36800 | 36800 | 36700 | 366 |
| 632 | 20240514 | 095600 | 6060286350 | 36750 | 36750 | 36800 | 36750 | 6 |
| 633 | 20240514 | 095500 | 6060065800 | 36800 | 36800 | 36850 | 36800 | 134 |
| 634 | 20240514 | 095400 | 6055134500 | 36700 | 36800 | 36800 | 36700 | 516 |
| 635 | 20240514 | 095300 | 6036174400 | 36800 | 36900 | 36950 | 36800 | 496 |
| 636 | 20240514 | 095200 | 6017879800 | 36900 | 36600 | 36900 | 36600 | 1387 |
| 637 | 20240514 | 095100 | 5966916600 | 36550 | 36500 | 36550 | 36500 | 301 |
| 638 | 20240514 | 095000 | 5955925050 | 36500 | 36550 | 36600 | 36500 | 2644 |
| 639 | 20240514 | 094900 | 5859290700 | 36550 | 36400 | 36550 | 36400 | 542 |
| 640 | 20240514 | 094800 | 5839527400 | 36500 | 36400 | 36500 | 36400 | 1774 |
| 641 | 20240514 | 094700 | 5774813550 | 36350 | 36350 | 36400 | 36350 | 255 |
| 642 | 20240514 | 094600 | 5765537850 | 36350 | 36350 | 36350 | 36350 | 4 |
| 643 | 20240514 | 094500 | 5765392450 | 36300 | 36300 | 36350 | 36300 | 112 |
| 644 | 20240514 | 094400 | 5761326400 | 36250 | 36300 | 36400 | 36200 | 391 |
| 645 | 20240514 | 094300 | 5747151500 | 36250 | 36200 | 36300 | 36200 | 128 |
| 646 | 20240514 | 094200 | 5742512250 | 36150 | 36100 | 36150 | 35900 | 4260 |
| 647 | 20240514 | 094100 | 5589068700 | 36100 | 36300 | 36300 | 36100 | 5176 |
| 648 | 20240514 | 094000 | 5401853000 | 36250 | 36300 | 36350 | 36250 | 666 |
| 649 | 20240514 | 093900 | 5377703100 | 36300 | 36350 | 36350 | 36300 | 2402 |
| 650 | 20240514 | 093800 | 5290504300 | 36400 | 36550 | 36550 | 36400 | 2937 |
| 651 | 20240514 | 093700 | 5183444900 | 36550 | 36550 | 36550 | 36550 | 53 |
| 652 | 20240514 | 093600 | 5181507750 | 36500 | 36500 | 36500 | 36450 | 588 |
| 653 | 20240514 | 093500 | 5160063550 | 36450 | 36500 | 36700 | 36450 | 4675 |
| 654 | 20240514 | 093400 | 4989363550 | 36550 | 36400 | 36550 | 36400 | 413 |
| 655 | 20240514 | 093300 | 4974284750 | 36400 | 36650 | 36650 | 36400 | 3002 |
| 656 | 20240514 | 093200 | 4864521250 | 36650 | 36700 | 36750 | 36650 | 1274 |
| 657 | 20240514 | 093100 | 4817799650 | 36700 | 37200 | 37250 | 36700 | 4622 |
| 658 | 20240514 | 093000 | 4646839300 | 37200 | 37150 | 37250 | 37150 | 3820 |
| 659 | 20240514 | 092900 | 4504678150 | 37100 | 37150 | 37200 | 37100 | 2861 |
| 660 | 20240514 | 092800 | 4398396650 | 37100 | 37100 | 37150 | 36800 | 2848 |
| 661 | 20240514 | 092700 | 4292901100 | 37050 | 37100 | 37100 | 37050 | 704 |
| 662 | 20240514 | 092600 | 4266792700 | 37100 | 37100 | 37100 | 37000 | 1410 |
| 663 | 20240514 | 092500 | 4214501000 | 37050 | 37000 | 37100 | 37000 | 543 |
| 664 | 20240514 | 092400 | 4194378000 | 36950 | 37100 | 37100 | 36950 | 1190 |
| 665 | 20240514 | 092300 | 4150349700 | 37100 | 37050 | 37100 | 37000 | 713 |
| 666 | 20240514 | 092200 | 4123912600 | 37000 | 37050 | 37050 | 37000 | 2401 |
| 667 | 20240514 | 092100 | 4035062000 | 37000 | 37100 | 37100 | 37000 | 1945 |
| 668 | 20240514 | 092000 | 3962941350 | 37100 | 37050 | 37100 | 37050 | 3122 |
| 669 | 20240514 | 091900 | 3847258650 | 37050 | 37000 | 37050 | 37000 | 2707 |
| 670 | 20240514 | 091800 | 3747088500 | 37000 | 37000 | 37000 | 36950 | 464 |
| 671 | 20240514 | 091700 | 3729921250 | 36950 | 36900 | 37000 | 36850 | 3501 |
| 672 | 20240514 | 091600 | 3600544650 | 36850 | 36850 | 36900 | 36850 | 440 |
| 673 | 20240514 | 091500 | 3584313550 | 36900 | 36900 | 36900 | 36700 | 1854 |
| 674 | 20240514 | 091400 | 3516147200 | 36950 | 36750 | 36950 | 36700 | 530 |
| 675 | 20240514 | 091300 | 3496608800 | 36750 | 36950 | 37000 | 36750 | 1792 |
| 676 | 20240514 | 091200 | 3430501150 | 36950 | 37050 | 37050 | 36950 | 1325 |
| 677 | 20240514 | 091100 | 3381459550 | 37000 | 37000 | 37100 | 36950 | 4981 |
| 678 | 20240514 | 091000 | 3196909300 | 37000 | 36950 | 37100 | 36900 | 7523 |
| 679 | 20240514 | 090900 | 2918578800 | 36950 | 36900 | 37000 | 36750 | 3941 |
| 680 | 20240514 | 090800 | 2773318250 | 36900 | 36900 | 36950 | 36850 | 3761 |
| 681 | 20240514 | 090700 | 2634560800 | 36900 | 37000 | 37000 | 36800 | 2806 |
| 682 | 20240514 | 090600 | 2531051650 | 37000 | 36800 | 37000 | 36800 | 3120 |
| 683 | 20240514 | 090500 | 2415746350 | 37000 | 36900 | 37100 | 36750 | 10722 |
| 684 | 20240514 | 090400 | 2019202900 | 36900 | 36600 | 36900 | 36600 | 2994 |
| 685 | 20240514 | 090300 | 1909093050 | 36600 | 36750 | 36900 | 36500 | 10448 |
| 686 | 20240514 | 090200 | 1525273450 | 36750 | 36450 | 36850 | 36400 | 7141 |
| 687 | 20240514 | 090100 | 1263650000 | 36300 | 36600 | 36900 | 36050 | 12765 |
| 688 | 20240514 | 090000 | 799328300 | 36600 | 36000 | 37450 | 35850 | 21810 |