38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 205500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 4593 |
| 3 | 20240514 | 205400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 4 | 20240514 | 205300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 5 | 20240514 | 205200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 6 | 20240514 | 205100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 7 | 20240514 | 205000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 8 | 20240514 | 204900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 9 | 20240514 | 204800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 10 | 20240514 | 204700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 11 | 20240514 | 204600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 12 | 20240514 | 204500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 13 | 20240514 | 204400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 14 | 20240514 | 204300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 15 | 20240514 | 204200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 16 | 20240514 | 204100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 17 | 20240514 | 204000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 18 | 20240514 | 203900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 19 | 20240514 | 203800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 20 | 20240514 | 203700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 21 | 20240514 | 203600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 22 | 20240514 | 203500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 23 | 20240514 | 203400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 24 | 20240514 | 203300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 25 | 20240514 | 203200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 26 | 20240514 | 203100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 27 | 20240514 | 203000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 28 | 20240514 | 202900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 29 | 20240514 | 202800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 30 | 20240514 | 202700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 31 | 20240514 | 202600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 32 | 20240514 | 202500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 4593 |
| 33 | 20240514 | 202400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 34 | 20240514 | 202300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 35 | 20240514 | 202200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 36 | 20240514 | 202100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 37 | 20240514 | 202000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 38 | 20240514 | 201900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 39 | 20240514 | 201800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 40 | 20240514 | 201700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 41 | 20240514 | 201600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 42 | 20240514 | 201500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 43 | 20240514 | 201400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 44 | 20240514 | 201300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 45 | 20240514 | 201200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 46 | 20240514 | 201100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 47 | 20240514 | 201000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 48 | 20240514 | 200900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 49 | 20240514 | 200800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 50 | 20240514 | 200700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 51 | 20240514 | 200600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 52 | 20240514 | 200500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 53 | 20240514 | 200400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 54 | 20240514 | 200300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 55 | 20240514 | 200200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 56 | 20240514 | 200100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 57 | 20240514 | 200000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 58 | 20240514 | 195900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 59 | 20240514 | 195800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 60 | 20240514 | 195700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 61 | 20240514 | 195600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 62 | 20240514 | 195500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 4593 |
| 63 | 20240514 | 195400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 64 | 20240514 | 195300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 65 | 20240514 | 195200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 66 | 20240514 | 195100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 67 | 20240514 | 195000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 68 | 20240514 | 194900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 69 | 20240514 | 194800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 70 | 20240514 | 194700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 71 | 20240514 | 194600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 72 | 20240514 | 194500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 73 | 20240514 | 194400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 74 | 20240514 | 194300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 75 | 20240514 | 194200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 76 | 20240514 | 194100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 77 | 20240514 | 194000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 78 | 20240514 | 193900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 79 | 20240514 | 193800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 80 | 20240514 | 193700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 81 | 20240514 | 193600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 82 | 20240514 | 193500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 83 | 20240514 | 193400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 84 | 20240514 | 193300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 85 | 20240514 | 193200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 86 | 20240514 | 193100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 87 | 20240514 | 193000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 88 | 20240514 | 192900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 89 | 20240514 | 192800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 90 | 20240514 | 192700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 91 | 20240514 | 192600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 92 | 20240514 | 192500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 4593 |
| 93 | 20240514 | 192400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 94 | 20240514 | 192300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 95 | 20240514 | 192200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 96 | 20240514 | 192100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 97 | 20240514 | 192000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 98 | 20240514 | 191900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 99 | 20240514 | 191800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 100 | 20240514 | 191700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 101 | 20240514 | 191600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 102 | 20240514 | 191500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 103 | 20240514 | 191400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 104 | 20240514 | 191300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 105 | 20240514 | 191200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 106 | 20240514 | 191100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 107 | 20240514 | 191000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 108 | 20240514 | 190900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 109 | 20240514 | 190800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 110 | 20240514 | 190700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 111 | 20240514 | 190600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 112 | 20240514 | 190500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 113 | 20240514 | 190400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 114 | 20240514 | 190300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 115 | 20240514 | 190200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 116 | 20240514 | 190100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 117 | 20240514 | 190000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 118 | 20240514 | 185900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 119 | 20240514 | 185800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 120 | 20240514 | 185700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 121 | 20240514 | 185600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 122 | 20240514 | 185500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 4593 |
| 123 | 20240514 | 185400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 124 | 20240514 | 185300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 125 | 20240514 | 185200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 126 | 20240514 | 185100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 127 | 20240514 | 185000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 128 | 20240514 | 184900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 129 | 20240514 | 184800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 130 | 20240514 | 184700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 131 | 20240514 | 184600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 132 | 20240514 | 184500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 133 | 20240514 | 184400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 134 | 20240514 | 184300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 135 | 20240514 | 184200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 136 | 20240514 | 184100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 137 | 20240514 | 184000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 138 | 20240514 | 183900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 139 | 20240514 | 183800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 140 | 20240514 | 183700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 141 | 20240514 | 183600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 142 | 20240514 | 183500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 143 | 20240514 | 183400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 144 | 20240514 | 183300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 145 | 20240514 | 183200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 146 | 20240514 | 183100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 147 | 20240514 | 183000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 148 | 20240514 | 182900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 149 | 20240514 | 182800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 150 | 20240514 | 182700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 151 | 20240514 | 182600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 152 | 20240514 | 182500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 4593 |
| 153 | 20240514 | 182400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 154 | 20240514 | 182300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 155 | 20240514 | 182200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 156 | 20240514 | 182100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 157 | 20240514 | 182000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 158 | 20240514 | 181900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 159 | 20240514 | 181800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 160 | 20240514 | 181700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 161 | 20240514 | 181600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 162 | 20240514 | 181500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 163 | 20240514 | 181400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 164 | 20240514 | 181300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 165 | 20240514 | 181200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 166 | 20240514 | 181100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 167 | 20240514 | 181000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 168 | 20240514 | 180900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 169 | 20240514 | 180800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 170 | 20240514 | 180700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 171 | 20240514 | 180600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 172 | 20240514 | 180500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 173 | 20240514 | 180400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 174 | 20240514 | 180300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 175 | 20240514 | 180200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 176 | 20240514 | 180100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 177 | 20240514 | 180000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 178 | 20240514 | 175900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 179 | 20240514 | 175800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 180 | 20240514 | 175700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 181 | 20240514 | 175600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 182 | 20240514 | 175500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 4593 |
| 183 | 20240514 | 175400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 184 | 20240514 | 175300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 185 | 20240514 | 175200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 186 | 20240514 | 175100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 187 | 20240514 | 175000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 188 | 20240514 | 174900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 189 | 20240514 | 174800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 190 | 20240514 | 174700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 191 | 20240514 | 174600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 192 | 20240514 | 174500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 193 | 20240514 | 174400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 194 | 20240514 | 174300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 195 | 20240514 | 174200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 196 | 20240514 | 174100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 197 | 20240514 | 174000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 198 | 20240514 | 173900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 199 | 20240514 | 173800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 200 | 20240514 | 173700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 201 | 20240514 | 173600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 202 | 20240514 | 173500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 203 | 20240514 | 173400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 204 | 20240514 | 173300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 205 | 20240514 | 173200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 206 | 20240514 | 173100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 207 | 20240514 | 173000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 208 | 20240514 | 172900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 209 | 20240514 | 172800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 210 | 20240514 | 172700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 211 | 20240514 | 172600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 212 | 20240514 | 172500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 4593 |
| 213 | 20240514 | 172400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 214 | 20240514 | 172300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 215 | 20240514 | 172200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 216 | 20240514 | 172100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 217 | 20240514 | 172000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 218 | 20240514 | 171900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 219 | 20240514 | 171800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 220 | 20240514 | 171700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 221 | 20240514 | 171600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 222 | 20240514 | 171500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 223 | 20240514 | 171400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 224 | 20240514 | 171300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 225 | 20240514 | 171200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 226 | 20240514 | 171100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 227 | 20240514 | 171000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 228 | 20240514 | 170900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 229 | 20240514 | 170800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 230 | 20240514 | 170700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 231 | 20240514 | 170600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 232 | 20240514 | 170500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 233 | 20240514 | 170400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 234 | 20240514 | 170300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 235 | 20240514 | 170200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 236 | 20240514 | 170100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 237 | 20240514 | 170000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 238 | 20240514 | 165900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 239 | 20240514 | 165800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 240 | 20240514 | 165700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 241 | 20240514 | 165600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 242 | 20240514 | 165500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 4593 |
| 243 | 20240514 | 165400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 244 | 20240514 | 165300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 245 | 20240514 | 165200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 246 | 20240514 | 165100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 247 | 20240514 | 165000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 248 | 20240514 | 164900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 249 | 20240514 | 164800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 250 | 20240514 | 164700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 251 | 20240514 | 164600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 252 | 20240514 | 164500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 253 | 20240514 | 164400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 254 | 20240514 | 164300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 255 | 20240514 | 164200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 256 | 20240514 | 164100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 257 | 20240514 | 164000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 258 | 20240514 | 163900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 259 | 20240514 | 163800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 260 | 20240514 | 163700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 261 | 20240514 | 163600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 262 | 20240514 | 163500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 263 | 20240514 | 163400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 264 | 20240514 | 163300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 265 | 20240514 | 163200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 266 | 20240514 | 163100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 267 | 20240514 | 163000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 268 | 20240514 | 162900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 269 | 20240514 | 162800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 270 | 20240514 | 162700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 271 | 20240514 | 162600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 272 | 20240514 | 162500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 4593 |
| 273 | 20240514 | 162400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 274 | 20240514 | 162300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 275 | 20240514 | 162200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 276 | 20240514 | 162100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 277 | 20240514 | 162000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 278 | 20240514 | 161900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 279 | 20240514 | 161800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 280 | 20240514 | 161700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 281 | 20240514 | 161600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 282 | 20240514 | 161500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 283 | 20240514 | 161400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 284 | 20240514 | 161300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 285 | 20240514 | 161200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 286 | 20240514 | 161100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 287 | 20240514 | 161000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 288 | 20240514 | 160900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 289 | 20240514 | 160800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 290 | 20240514 | 160700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 291 | 20240514 | 160600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 292 | 20240514 | 160500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 293 | 20240514 | 160400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 294 | 20240514 | 160300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 295 | 20240514 | 160200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 296 | 20240514 | 160100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 297 | 20240514 | 160000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 298 | 20240514 | 155900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 299 | 20240514 | 155800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 300 | 20240514 | 155700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 301 | 20240514 | 155600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 302 | 20240514 | 155500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 4593 |
| 303 | 20240514 | 155400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 304 | 20240514 | 155300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 305 | 20240514 | 155200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 306 | 20240514 | 155100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 307 | 20240514 | 155000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 308 | 20240514 | 154900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 309 | 20240514 | 154800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 310 | 20240514 | 154700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 311 | 20240514 | 154600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 312 | 20240514 | 154500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 313 | 20240514 | 154400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 314 | 20240514 | 154300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 315 | 20240514 | 154200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 316 | 20240514 | 154100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 317 | 20240514 | 154000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 318 | 20240514 | 153900 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 319 | 20240514 | 153800 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 320 | 20240514 | 153700 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 321 | 20240514 | 153600 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 322 | 20240514 | 153500 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 323 | 20240514 | 153400 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 324 | 20240514 | 153300 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 325 | 20240514 | 153200 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 326 | 20240514 | 153100 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 327 | 20240514 | 153000 | 6817768300 | 33350 | 33350 | 33350 | 33350 | 4593 |
| 328 | 20240514 | 152900 | 6664591750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 329 | 20240514 | 152800 | 6664591750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 330 | 20240514 | 152700 | 6664591750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 331 | 20240514 | 152600 | 6664591750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 332 | 20240514 | 152500 | 6664591750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 333 | 20240514 | 152400 | 6664591750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 334 | 20240514 | 152300 | 6664591750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 335 | 20240514 | 152200 | 6664591750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 336 | 20240514 | 152100 | 6664591750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 337 | 20240514 | 152000 | 6664591750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 338 | 20240514 | 151900 | 6664591750 | 33250 | 33300 | 33300 | 33150 | 814 |
| 339 | 20240514 | 151800 | 6637562150 | 33300 | 33250 | 33350 | 33250 | 411 |
| 340 | 20240514 | 151700 | 6623891900 | 33250 | 33250 | 33350 | 33250 | 287 |
| 341 | 20240514 | 151600 | 6614336900 | 33300 | 33250 | 33300 | 33250 | 739 |
| 342 | 20240514 | 151500 | 6589731600 | 33250 | 33300 | 33300 | 33250 | 159 |
| 343 | 20240514 | 151400 | 6584438700 | 33250 | 33250 | 33300 | 33250 | 271 |
| 344 | 20240514 | 151300 | 6575420150 | 33300 | 33250 | 33300 | 33250 | 278 |
| 345 | 20240514 | 151200 | 6566172850 | 33250 | 33300 | 33400 | 33250 | 1127 |
| 346 | 20240514 | 151100 | 6528637750 | 33350 | 33300 | 33350 | 33300 | 269 |
| 347 | 20240514 | 151000 | 6519666950 | 33350 | 33300 | 33350 | 33300 | 560 |
| 348 | 20240514 | 150900 | 6501008100 | 33350 | 33300 | 33350 | 33250 | 361 |
| 349 | 20240514 | 150800 | 6488981800 | 33300 | 33350 | 33350 | 33250 | 284 |
| 350 | 20240514 | 150700 | 6479522550 | 33400 | 33350 | 33400 | 33300 | 309 |
| 351 | 20240514 | 150600 | 6469218800 | 33350 | 33250 | 33350 | 33250 | 116 |
| 352 | 20240514 | 150500 | 6465355700 | 33300 | 33300 | 33400 | 33300 | 518 |
| 353 | 20240514 | 150400 | 6448097550 | 33350 | 33350 | 33400 | 33300 | 353 |
| 354 | 20240514 | 150300 | 6436322100 | 33350 | 33300 | 33350 | 33300 | 315 |
| 355 | 20240514 | 150200 | 6425822050 | 33300 | 33300 | 33350 | 33250 | 548 |
| 356 | 20240514 | 150100 | 6407582450 | 33300 | 33350 | 33350 | 33300 | 840 |
| 357 | 20240514 | 150000 | 6379597700 | 33350 | 33400 | 33400 | 33350 | 600 |
| 358 | 20240514 | 145900 | 6359584150 | 33400 | 33350 | 33400 | 33350 | 1263 |
| 359 | 20240514 | 145800 | 6317450450 | 33400 | 33350 | 33400 | 33300 | 444 |
| 360 | 20240514 | 145700 | 6302642400 | 33350 | 33400 | 33400 | 33300 | 614 |
| 361 | 20240514 | 145600 | 6282157500 | 33400 | 33350 | 33400 | 33300 | 397 |
| 362 | 20240514 | 145500 | 6268917950 | 33350 | 33300 | 33350 | 33250 | 385 |
| 363 | 20240514 | 145400 | 6256098750 | 33300 | 33250 | 33300 | 33250 | 225 |
| 364 | 20240514 | 145300 | 6248610550 | 33250 | 33250 | 33300 | 33250 | 153 |
| 365 | 20240514 | 145200 | 6243517900 | 33300 | 33200 | 33300 | 33150 | 863 |
| 366 | 20240514 | 145100 | 6214828150 | 33200 | 33200 | 33200 | 33150 | 383 |
| 367 | 20240514 | 145000 | 6202114300 | 33200 | 33200 | 33200 | 33150 | 281 |
| 368 | 20240514 | 144900 | 6192788250 | 33200 | 33200 | 33200 | 33150 | 137 |
| 369 | 20240514 | 144800 | 6188243950 | 33200 | 33200 | 33200 | 33150 | 152 |
| 370 | 20240514 | 144700 | 6183200750 | 33200 | 33200 | 33200 | 33150 | 325 |
| 371 | 20240514 | 144600 | 6172415000 | 33200 | 33150 | 33200 | 33150 | 113 |
| 372 | 20240514 | 144500 | 6168666550 | 33150 | 33200 | 33200 | 33100 | 204 |
| 373 | 20240514 | 144400 | 6161898350 | 33200 | 33100 | 33200 | 33100 | 154 |
| 374 | 20240514 | 144300 | 6156793800 | 33150 | 33150 | 33200 | 33100 | 267 |
| 375 | 20240514 | 144200 | 6147941050 | 33100 | 33200 | 33200 | 33100 | 566 |
| 376 | 20240514 | 144100 | 6129188050 | 33150 | 33150 | 33200 | 33150 | 220 |
| 377 | 20240514 | 144000 | 6121894350 | 33200 | 33200 | 33200 | 33150 | 267 |
| 378 | 20240514 | 143900 | 6113037050 | 33200 | 33150 | 33200 | 33150 | 83 |
| 379 | 20240514 | 143800 | 6110283100 | 33150 | 33150 | 33200 | 33100 | 311 |
| 380 | 20240514 | 143700 | 6099962750 | 33150 | 33200 | 33250 | 33100 | 959 |
| 381 | 20240514 | 143600 | 6068160150 | 33250 | 33150 | 33250 | 33150 | 261 |
| 382 | 20240514 | 143500 | 6059494150 | 33200 | 33150 | 33200 | 33150 | 478 |
| 383 | 20240514 | 143400 | 6043638700 | 33150 | 33150 | 33150 | 33100 | 265 |
| 384 | 20240514 | 143300 | 6034861850 | 33100 | 33150 | 33150 | 33100 | 253 |
| 385 | 20240514 | 143200 | 6026478850 | 33150 | 33100 | 33150 | 33050 | 938 |
| 386 | 20240514 | 143100 | 5995412350 | 33050 | 33100 | 33100 | 33050 | 243 |
| 387 | 20240514 | 143000 | 5987371750 | 33050 | 33050 | 33100 | 33050 | 211 |
| 388 | 20240514 | 142900 | 5980396550 | 33100 | 33100 | 33100 | 33050 | 112 |
| 389 | 20240514 | 142800 | 5976691300 | 33100 | 33100 | 33100 | 33050 | 247 |
| 390 | 20240514 | 142700 | 5968519750 | 33100 | 33100 | 33100 | 33100 | 57 |
| 391 | 20240514 | 142600 | 5966633050 | 33050 | 33100 | 33100 | 33050 | 306 |
| 392 | 20240514 | 142500 | 5956511300 | 33100 | 33100 | 33100 | 33050 | 200 |
| 393 | 20240514 | 142400 | 5949897400 | 33100 | 33100 | 33100 | 33100 | 74 |
| 394 | 20240514 | 142300 | 5947448000 | 33150 | 33100 | 33150 | 33050 | 435 |
| 395 | 20240514 | 142200 | 5933052500 | 33100 | 33050 | 33100 | 33050 | 157 |
| 396 | 20240514 | 142100 | 5927857150 | 33050 | 33100 | 33100 | 33050 | 212 |
| 397 | 20240514 | 142000 | 5920845250 | 33100 | 33100 | 33100 | 33050 | 143 |
| 398 | 20240514 | 141900 | 5916117750 | 33100 | 33100 | 33100 | 33100 | 206 |
| 399 | 20240514 | 141800 | 5909299150 | 33100 | 33100 | 33100 | 33050 | 126 |
| 400 | 20240514 | 141700 | 5905133350 | 33100 | 33100 | 33100 | 33100 | 17 |
| 401 | 20240514 | 141600 | 5904570650 | 33050 | 33050 | 33100 | 33000 | 398 |
| 402 | 20240514 | 141500 | 5891414200 | 33050 | 33100 | 33100 | 33000 | 376 |
| 403 | 20240514 | 141400 | 5878989450 | 33050 | 33100 | 33100 | 33050 | 108 |
| 404 | 20240514 | 141300 | 5875416400 | 33050 | 33050 | 33100 | 33000 | 605 |
| 405 | 20240514 | 141200 | 5855439850 | 33100 | 33050 | 33100 | 33050 | 282 |
| 406 | 20240514 | 141100 | 5846118350 | 33050 | 33050 | 33050 | 33000 | 463 |
| 407 | 20240514 | 141000 | 5830835000 | 33000 | 32950 | 33000 | 32950 | 568 |
| 408 | 20240514 | 140900 | 5812095000 | 32950 | 33000 | 33000 | 32950 | 373 |
| 409 | 20240514 | 140800 | 5799798100 | 32950 | 32950 | 33000 | 32950 | 84 |
| 410 | 20240514 | 140700 | 5797029300 | 32950 | 33000 | 33000 | 32950 | 256 |
| 411 | 20240514 | 140600 | 5788588950 | 32950 | 33000 | 33000 | 32950 | 1685 |
| 412 | 20240514 | 140500 | 5733056500 | 33000 | 32950 | 33000 | 32950 | 452 |
| 413 | 20240514 | 140400 | 5718141600 | 33000 | 33000 | 33000 | 32950 | 290 |
| 414 | 20240514 | 140300 | 5708577800 | 33000 | 33000 | 33000 | 32950 | 455 |
| 415 | 20240514 | 140200 | 5693566550 | 32950 | 33000 | 33050 | 32950 | 3759 |
| 416 | 20240514 | 140100 | 5569521950 | 33000 | 32950 | 33000 | 32950 | 215 |
| 417 | 20240514 | 140000 | 5562437250 | 33000 | 33000 | 33000 | 32950 | 515 |
| 418 | 20240514 | 135900 | 5545464700 | 32950 | 32950 | 33000 | 32950 | 2052 |
| 419 | 20240514 | 135800 | 5477778300 | 33000 | 32950 | 33000 | 32950 | 1085 |
| 420 | 20240514 | 135700 | 5441979100 | 32950 | 32950 | 33000 | 32900 | 168 |
| 421 | 20240514 | 135600 | 5436445200 | 32950 | 32950 | 33000 | 32900 | 284 |
| 422 | 20240514 | 135500 | 5427087300 | 32950 | 32900 | 32950 | 32850 | 1027 |
| 423 | 20240514 | 135400 | 5393258750 | 32900 | 32900 | 32950 | 32850 | 176 |
| 424 | 20240514 | 135300 | 5387473650 | 32900 | 32800 | 32950 | 32800 | 1403 |
| 425 | 20240514 | 135200 | 5341373750 | 32850 | 32800 | 32900 | 32800 | 471 |
| 426 | 20240514 | 135100 | 5325894450 | 32850 | 32900 | 32900 | 32850 | 1028 |
| 427 | 20240514 | 135000 | 5292123550 | 32900 | 32850 | 32900 | 32800 | 521 |
| 428 | 20240514 | 134900 | 5275005100 | 32850 | 32850 | 32900 | 32850 | 271 |
| 429 | 20240514 | 134800 | 5266101100 | 32900 | 32900 | 32900 | 32850 | 241 |
| 430 | 20240514 | 134700 | 5258183050 | 32850 | 32850 | 32900 | 32850 | 219 |
| 431 | 20240514 | 134600 | 5250984650 | 32850 | 32800 | 32900 | 32800 | 232 |
| 432 | 20240514 | 134500 | 5243367400 | 32800 | 32800 | 32850 | 32750 | 772 |
| 433 | 20240514 | 134400 | 5218033750 | 32800 | 32800 | 32800 | 32750 | 228 |
| 434 | 20240514 | 134300 | 5210566050 | 32800 | 32750 | 32800 | 32700 | 702 |
| 435 | 20240514 | 134200 | 5187571550 | 32750 | 32700 | 32750 | 32700 | 195 |
| 436 | 20240514 | 134100 | 5181189650 | 32750 | 32700 | 32750 | 32700 | 238 |
| 437 | 20240514 | 134000 | 5173405950 | 32750 | 32800 | 32850 | 32700 | 698 |
| 438 | 20240514 | 133900 | 5150532350 | 32850 | 32800 | 32850 | 32800 | 618 |
| 439 | 20240514 | 133800 | 5130261350 | 32850 | 32800 | 32850 | 32750 | 289 |
| 440 | 20240514 | 133700 | 5120780750 | 32750 | 32650 | 32850 | 32650 | 4424 |
| 441 | 20240514 | 133600 | 4975980150 | 32650 | 32700 | 32700 | 32650 | 160 |
| 442 | 20240514 | 133500 | 4970754100 | 32700 | 32650 | 32700 | 32600 | 309 |
| 443 | 20240514 | 133400 | 4960664350 | 32650 | 32700 | 32700 | 32600 | 238 |
| 444 | 20240514 | 133300 | 4952894000 | 32650 | 32650 | 32700 | 32600 | 184 |
| 445 | 20240514 | 133200 | 4946883650 | 32700 | 32700 | 32700 | 32600 | 633 |
| 446 | 20240514 | 133100 | 4926222050 | 32700 | 32700 | 32700 | 32600 | 339 |
| 447 | 20240514 | 133000 | 4915154950 | 32700 | 32650 | 32700 | 32650 | 338 |
| 448 | 20240514 | 132900 | 4904116650 | 32650 | 32700 | 32700 | 32650 | 633 |
| 449 | 20240514 | 132800 | 4883428700 | 32650 | 32700 | 32700 | 32650 | 139 |
| 450 | 20240514 | 132700 | 4878884900 | 32600 | 32600 | 32700 | 32600 | 1177 |
| 451 | 20240514 | 132600 | 4840414450 | 32700 | 32700 | 32700 | 32650 | 207 |
| 452 | 20240514 | 132500 | 4833651100 | 32650 | 32650 | 32700 | 32650 | 143 |
| 453 | 20240514 | 132400 | 4828980650 | 32700 | 32650 | 32700 | 32650 | 206 |
| 454 | 20240514 | 132300 | 4822254100 | 32700 | 32750 | 32750 | 32650 | 198 |
| 455 | 20240514 | 132200 | 4815783900 | 32700 | 32700 | 32700 | 32650 | 260 |
| 456 | 20240514 | 132100 | 4807291100 | 32700 | 32650 | 32750 | 32650 | 184 |
| 457 | 20240514 | 132000 | 4801273050 | 32700 | 32700 | 32750 | 32650 | 328 |
| 458 | 20240514 | 131900 | 4790549250 | 32600 | 32650 | 32750 | 32600 | 341 |
| 459 | 20240514 | 131800 | 4779404950 | 32650 | 32600 | 32700 | 32600 | 282 |
| 460 | 20240514 | 131700 | 4770191950 | 32650 | 32700 | 32700 | 32650 | 205 |
| 461 | 20240514 | 131600 | 4763498200 | 32700 | 32650 | 32700 | 32600 | 272 |
| 462 | 20240514 | 131500 | 4754619700 | 32650 | 32650 | 32700 | 32600 | 181 |
| 463 | 20240514 | 131400 | 4748714200 | 32700 | 32600 | 32700 | 32600 | 194 |
| 464 | 20240514 | 131300 | 4742382150 | 32600 | 32600 | 32650 | 32600 | 168 |
| 465 | 20240514 | 131200 | 4736899650 | 32600 | 32650 | 32700 | 32600 | 282 |
| 466 | 20240514 | 131100 | 4727697400 | 32650 | 32650 | 32700 | 32600 | 220 |
| 467 | 20240514 | 131000 | 4720514550 | 32650 | 32650 | 32700 | 32600 | 294 |
| 468 | 20240514 | 130900 | 4710914350 | 32700 | 32600 | 32700 | 32600 | 168 |
| 469 | 20240514 | 130800 | 4705431450 | 32600 | 32650 | 32700 | 32550 | 162 |
| 470 | 20240514 | 130700 | 4700147050 | 32600 | 32700 | 32700 | 32550 | 235 |
| 471 | 20240514 | 130600 | 4692473750 | 32550 | 32650 | 32700 | 32550 | 1351 |
| 472 | 20240514 | 130500 | 4648427300 | 32600 | 32650 | 32700 | 32600 | 160 |
| 473 | 20240514 | 130400 | 4643205800 | 32700 | 32650 | 32700 | 32600 | 332 |
| 474 | 20240514 | 130300 | 4632365550 | 32650 | 32650 | 32700 | 32600 | 421 |
| 475 | 20240514 | 130200 | 4618626850 | 32700 | 32650 | 32700 | 32650 | 258 |
| 476 | 20240514 | 130100 | 4610199050 | 32650 | 32700 | 32700 | 32650 | 676 |
| 477 | 20240514 | 130000 | 4588109000 | 32700 | 32600 | 32700 | 32600 | 265 |
| 478 | 20240514 | 125900 | 4579460350 | 32700 | 32600 | 32700 | 32600 | 220 |
| 479 | 20240514 | 125800 | 4572272350 | 32600 | 32600 | 32700 | 32600 | 730 |
| 480 | 20240514 | 125700 | 4548436600 | 32600 | 32600 | 32650 | 32550 | 257 |
| 481 | 20240514 | 125600 | 4540058700 | 32650 | 32550 | 32650 | 32550 | 270 |
| 482 | 20240514 | 125500 | 4531261500 | 32600 | 32600 | 32650 | 32550 | 238 |
| 483 | 20240514 | 125400 | 4523501600 | 32550 | 32550 | 32650 | 32550 | 289 |
| 484 | 20240514 | 125300 | 4514090450 | 32650 | 32550 | 32650 | 32550 | 313 |
| 485 | 20240514 | 125200 | 4503895100 | 32600 | 32650 | 32650 | 32500 | 243 |
| 486 | 20240514 | 125100 | 4495981400 | 32600 | 32550 | 32600 | 32500 | 541 |
| 487 | 20240514 | 125000 | 4478361300 | 32550 | 32650 | 32650 | 32500 | 348 |
| 488 | 20240514 | 124900 | 4467031650 | 32650 | 32550 | 32650 | 32550 | 182 |
| 489 | 20240514 | 124800 | 4461105100 | 32550 | 32650 | 32650 | 32550 | 259 |
| 490 | 20240514 | 124700 | 4452671650 | 32550 | 32550 | 32650 | 32550 | 511 |
| 491 | 20240514 | 124600 | 4436025400 | 32550 | 32600 | 32650 | 32550 | 245 |
| 492 | 20240514 | 124500 | 4428037950 | 32600 | 32600 | 32600 | 32550 | 363 |
| 493 | 20240514 | 124400 | 4416217000 | 32600 | 32600 | 32600 | 32550 | 307 |
| 494 | 20240514 | 124300 | 4406210300 | 32600 | 32600 | 32650 | 32550 | 973 |
| 495 | 20240514 | 124200 | 4374500850 | 32550 | 32550 | 32600 | 32550 | 151 |
| 496 | 20240514 | 124100 | 4369585050 | 32650 | 32550 | 32650 | 32550 | 149 |
| 497 | 20240514 | 124000 | 4364729350 | 32500 | 32600 | 32650 | 32500 | 557 |
| 498 | 20240514 | 123900 | 4346580500 | 32600 | 32600 | 32600 | 32500 | 114 |
| 499 | 20240514 | 123800 | 4342870150 | 32450 | 32500 | 32550 | 32450 | 454 |
| 500 | 20240514 | 123700 | 4328111300 | 32500 | 32500 | 32550 | 32450 | 515 |
| 501 | 20240514 | 123600 | 4311365050 | 32500 | 32550 | 32550 | 32450 | 123 |
| 502 | 20240514 | 123500 | 4307366050 | 32500 | 32500 | 32550 | 32500 | 871 |
| 503 | 20240514 | 123400 | 4279054600 | 32500 | 32550 | 32550 | 32500 | 419 |
| 504 | 20240514 | 123300 | 4265435100 | 32550 | 32600 | 32600 | 32500 | 145 |
| 505 | 20240514 | 123200 | 4260715700 | 32600 | 32550 | 32600 | 32500 | 490 |
| 506 | 20240514 | 123100 | 4244772000 | 32500 | 32550 | 32550 | 32500 | 572 |
| 507 | 20240514 | 123000 | 4226160850 | 32550 | 32500 | 32600 | 32500 | 268 |
| 508 | 20240514 | 122900 | 4217446800 | 32550 | 32600 | 32600 | 32500 | 158 |
| 509 | 20240514 | 122800 | 4212304650 | 32550 | 32600 | 32600 | 32550 | 529 |
| 510 | 20240514 | 122700 | 4195081150 | 32600 | 32550 | 32650 | 32550 | 396 |
| 511 | 20240514 | 122600 | 4182176550 | 32550 | 32600 | 32600 | 32550 | 255 |
| 512 | 20240514 | 122500 | 4173868700 | 32600 | 32550 | 32600 | 32550 | 573 |
| 513 | 20240514 | 122400 | 4155216650 | 32550 | 32550 | 32600 | 32500 | 288 |
| 514 | 20240514 | 122300 | 4145844250 | 32600 | 32600 | 32600 | 32500 | 317 |
| 515 | 20240514 | 122200 | 4135522000 | 32550 | 32550 | 32600 | 32500 | 329 |
| 516 | 20240514 | 122100 | 4124812400 | 32550 | 32600 | 32600 | 32500 | 347 |
| 517 | 20240514 | 122000 | 4113513750 | 32550 | 32650 | 32650 | 32550 | 246 |
| 518 | 20240514 | 121900 | 4105501850 | 32600 | 32600 | 32650 | 32500 | 192 |
| 519 | 20240514 | 121800 | 4099243000 | 32600 | 32600 | 32600 | 32500 | 254 |
| 520 | 20240514 | 121700 | 4090971750 | 32600 | 32650 | 32650 | 32550 | 167 |
| 521 | 20240514 | 121600 | 4085530050 | 32600 | 32600 | 32650 | 32550 | 688 |
| 522 | 20240514 | 121500 | 4063119800 | 32650 | 32650 | 32650 | 32600 | 975 |
| 523 | 20240514 | 121400 | 4031297750 | 32650 | 32700 | 32700 | 32650 | 301 |
| 524 | 20240514 | 121300 | 4021465500 | 32650 | 32650 | 32700 | 32650 | 205 |
| 525 | 20240514 | 121200 | 4014771200 | 32700 | 32750 | 32750 | 32650 | 95 |
| 526 | 20240514 | 121100 | 4011667400 | 32650 | 32700 | 32750 | 32650 | 684 |
| 527 | 20240514 | 121000 | 3989321450 | 32650 | 32650 | 32700 | 32650 | 220 |
| 528 | 20240514 | 120900 | 3982137800 | 32650 | 32750 | 32750 | 32650 | 238 |
| 529 | 20240514 | 120800 | 3974358600 | 32650 | 32650 | 32750 | 32650 | 239 |
| 530 | 20240514 | 120700 | 3966548600 | 32750 | 32650 | 32750 | 32650 | 177 |
| 531 | 20240514 | 120600 | 3960759850 | 32650 | 32750 | 32750 | 32650 | 295 |
| 532 | 20240514 | 120500 | 3951117450 | 32700 | 32700 | 32750 | 32700 | 422 |
| 533 | 20240514 | 120400 | 3937317550 | 32800 | 32750 | 32800 | 32700 | 1549 |
| 534 | 20240514 | 120300 | 3886575250 | 32750 | 32750 | 32800 | 32700 | 739 |
| 535 | 20240514 | 120200 | 3862363600 | 32800 | 32750 | 32800 | 32650 | 1318 |
| 536 | 20240514 | 120100 | 3819230300 | 32750 | 32750 | 32750 | 32700 | 74 |
| 537 | 20240514 | 120000 | 3816809450 | 32750 | 32750 | 32800 | 32700 | 153 |
| 538 | 20240514 | 115900 | 3811803900 | 32800 | 32750 | 32800 | 32700 | 478 |
| 539 | 20240514 | 115800 | 3796159050 | 32800 | 32750 | 32800 | 32750 | 67 |
| 540 | 20240514 | 115700 | 3793964000 | 32750 | 32800 | 32800 | 32750 | 632 |
| 541 | 20240514 | 115600 | 3773260950 | 32750 | 32750 | 32750 | 32750 | 81 |
| 542 | 20240514 | 115500 | 3770608200 | 32800 | 32750 | 32850 | 32750 | 1102 |
| 543 | 20240514 | 115400 | 3734458650 | 32800 | 32800 | 32800 | 32750 | 105 |
| 544 | 20240514 | 115300 | 3731019150 | 32750 | 32700 | 32800 | 32700 | 570 |
| 545 | 20240514 | 115200 | 3712368700 | 32800 | 32750 | 32800 | 32750 | 467 |
| 546 | 20240514 | 115100 | 3697069350 | 32750 | 32750 | 32800 | 32750 | 152 |
| 547 | 20240514 | 115000 | 3692090850 | 32800 | 32800 | 32800 | 32750 | 123 |
| 548 | 20240514 | 114900 | 3688057750 | 32800 | 32750 | 32800 | 32750 | 299 |
| 549 | 20240514 | 114800 | 3678262950 | 32750 | 32800 | 32800 | 32750 | 162 |
| 550 | 20240514 | 114700 | 3672956200 | 32800 | 32750 | 32800 | 32750 | 312 |
| 551 | 20240514 | 114600 | 3662733900 | 32800 | 32850 | 32850 | 32750 | 248 |
| 552 | 20240514 | 114500 | 3654603100 | 32850 | 32750 | 32850 | 32750 | 557 |
| 553 | 20240514 | 114400 | 3636334950 | 32850 | 32850 | 32850 | 32800 | 126 |
| 554 | 20240514 | 114300 | 3632201150 | 32800 | 32750 | 32850 | 32750 | 346 |
| 555 | 20240514 | 114200 | 3620853350 | 32800 | 32800 | 32850 | 32800 | 500 |
| 556 | 20240514 | 114100 | 3604452650 | 32800 | 32800 | 32850 | 32750 | 334 |
| 557 | 20240514 | 114000 | 3593499350 | 32800 | 32750 | 32850 | 32750 | 272 |
| 558 | 20240514 | 113900 | 3584573550 | 32800 | 32750 | 32850 | 32750 | 201 |
| 559 | 20240514 | 113800 | 3577981550 | 32850 | 32800 | 32850 | 32700 | 713 |
| 560 | 20240514 | 113700 | 3554603650 | 32750 | 32750 | 32800 | 32700 | 222 |
| 561 | 20240514 | 113600 | 3547330650 | 32750 | 32750 | 32800 | 32750 | 191 |
| 562 | 20240514 | 113500 | 3541074550 | 32750 | 32850 | 32850 | 32750 | 210 |
| 563 | 20240514 | 113400 | 3534186700 | 32800 | 32800 | 32850 | 32800 | 454 |
| 564 | 20240514 | 113300 | 3519294900 | 32850 | 32850 | 32850 | 32800 | 247 |
| 565 | 20240514 | 113200 | 3511187900 | 32850 | 32850 | 32900 | 32800 | 498 |
| 566 | 20240514 | 113100 | 3494828950 | 32800 | 32800 | 32900 | 32800 | 175 |
| 567 | 20240514 | 113000 | 3489081250 | 32800 | 32850 | 32900 | 32800 | 379 |
| 568 | 20240514 | 112900 | 3476630250 | 32850 | 32850 | 32900 | 32850 | 236 |
| 569 | 20240514 | 112800 | 3468877100 | 32850 | 32900 | 32900 | 32850 | 128 |
| 570 | 20240514 | 112700 | 3464667150 | 32900 | 32800 | 32900 | 32800 | 269 |
| 571 | 20240514 | 112600 | 3455833850 | 32800 | 32850 | 32900 | 32800 | 1574 |
| 572 | 20240514 | 112500 | 3404074750 | 32850 | 32800 | 32900 | 32800 | 574 |
| 573 | 20240514 | 112400 | 3385218850 | 32800 | 32800 | 32850 | 32750 | 381 |
| 574 | 20240514 | 112300 | 3372719000 | 32850 | 32850 | 32850 | 32700 | 340 |
| 575 | 20240514 | 112200 | 3361571400 | 32700 | 32750 | 32800 | 32700 | 933 |
| 576 | 20240514 | 112100 | 3330988450 | 32800 | 32650 | 32800 | 32650 | 457 |
| 577 | 20240514 | 112000 | 3316025500 | 32650 | 32750 | 32750 | 32650 | 349 |
| 578 | 20240514 | 111900 | 3304622400 | 32750 | 32750 | 32750 | 32700 | 197 |
| 579 | 20240514 | 111800 | 3298179650 | 32700 | 32700 | 32800 | 32700 | 109 |
| 580 | 20240514 | 111700 | 3294614250 | 32750 | 32700 | 32750 | 32700 | 864 |
| 581 | 20240514 | 111600 | 3266333550 | 32700 | 32700 | 32750 | 32650 | 1055 |
| 582 | 20240514 | 111500 | 3231865900 | 32700 | 32700 | 32700 | 32650 | 537 |
| 583 | 20240514 | 111400 | 3214309100 | 32650 | 32650 | 32700 | 32650 | 357 |
| 584 | 20240514 | 111300 | 3202645350 | 32650 | 32700 | 32750 | 32650 | 651 |
| 585 | 20240514 | 111200 | 3181360300 | 32750 | 32750 | 32750 | 32700 | 294 |
| 586 | 20240514 | 111100 | 3171745800 | 32700 | 32700 | 32750 | 32700 | 159 |
| 587 | 20240514 | 111000 | 3166546350 | 32700 | 32750 | 32750 | 32700 | 389 |
| 588 | 20240514 | 110900 | 3153822500 | 32800 | 32750 | 32800 | 32750 | 270 |
| 589 | 20240514 | 110800 | 3144979250 | 32750 | 32700 | 32750 | 32650 | 463 |
| 590 | 20240514 | 110700 | 3129818500 | 32700 | 32700 | 32700 | 32650 | 346 |
| 591 | 20240514 | 110600 | 3118515200 | 32700 | 32700 | 32700 | 32700 | 243 |
| 592 | 20240514 | 110500 | 3110569100 | 32700 | 32750 | 32800 | 32700 | 191 |
| 593 | 20240514 | 110400 | 3104322350 | 32700 | 32700 | 32750 | 32650 | 742 |
| 594 | 20240514 | 110300 | 3080060800 | 32650 | 32700 | 32700 | 32650 | 334 |
| 595 | 20240514 | 110200 | 3069148500 | 32650 | 32700 | 32700 | 32600 | 434 |
| 596 | 20240514 | 110100 | 3054961750 | 32700 | 32850 | 32850 | 32700 | 1108 |
| 597 | 20240514 | 110000 | 3018606500 | 32850 | 32900 | 32900 | 32850 | 266 |
| 598 | 20240514 | 105900 | 3009867450 | 32850 | 32900 | 32900 | 32850 | 312 |
| 599 | 20240514 | 105800 | 2999607300 | 32850 | 32950 | 32950 | 32850 | 375 |
| 600 | 20240514 | 105700 | 2987277100 | 32900 | 32850 | 32900 | 32800 | 1084 |
| 601 | 20240514 | 105600 | 2951627900 | 32900 | 32850 | 32900 | 32750 | 453 |
| 602 | 20240514 | 105500 | 2936750550 | 32800 | 32800 | 32800 | 32750 | 762 |
| 603 | 20240514 | 105400 | 2911766400 | 32800 | 32800 | 32850 | 32800 | 313 |
| 604 | 20240514 | 105300 | 2901497500 | 32850 | 32800 | 32850 | 32800 | 326 |
| 605 | 20240514 | 105200 | 2890804200 | 32800 | 32750 | 32800 | 32750 | 741 |
| 606 | 20240514 | 105100 | 2866510700 | 32750 | 32850 | 32850 | 32750 | 149 |
| 607 | 20240514 | 105000 | 2861628250 | 32800 | 32850 | 32850 | 32800 | 422 |
| 608 | 20240514 | 104900 | 2847785250 | 32800 | 32800 | 32850 | 32800 | 292 |
| 609 | 20240514 | 104800 | 2838204600 | 32850 | 32750 | 32850 | 32750 | 1648 |
| 610 | 20240514 | 104700 | 2784200250 | 32750 | 32700 | 32750 | 32600 | 979 |
| 611 | 20240514 | 104600 | 2752191000 | 32700 | 32600 | 32700 | 32600 | 316 |
| 612 | 20240514 | 104500 | 2741878600 | 32650 | 32550 | 32650 | 32550 | 782 |
| 613 | 20240514 | 104400 | 2716387150 | 32600 | 32500 | 32600 | 32500 | 360 |
| 614 | 20240514 | 104300 | 2704677350 | 32500 | 32500 | 32550 | 32450 | 1107 |
| 615 | 20240514 | 104200 | 2668701650 | 32500 | 32500 | 32550 | 32450 | 613 |
| 616 | 20240514 | 104100 | 2648782550 | 32550 | 32550 | 32550 | 32500 | 1309 |
| 617 | 20240514 | 104000 | 2606189850 | 32550 | 32550 | 32600 | 32550 | 315 |
| 618 | 20240514 | 103900 | 2595936000 | 32550 | 32550 | 32550 | 32550 | 121 |
| 619 | 20240514 | 103800 | 2591997450 | 32550 | 32650 | 32650 | 32550 | 150 |
| 620 | 20240514 | 103700 | 2587113100 | 32550 | 32550 | 32600 | 32550 | 440 |
| 621 | 20240514 | 103600 | 2572790350 | 32550 | 32550 | 32650 | 32550 | 180 |
| 622 | 20240514 | 103500 | 2566921850 | 32550 | 32550 | 32550 | 32500 | 195 |
| 623 | 20240514 | 103400 | 2560576900 | 32550 | 32650 | 32650 | 32550 | 1714 |
| 624 | 20240514 | 103300 | 2504659600 | 32650 | 32600 | 32750 | 32600 | 671 |
| 625 | 20240514 | 103200 | 2482741150 | 32600 | 32550 | 32600 | 32550 | 806 |
| 626 | 20240514 | 103100 | 2456490000 | 32500 | 32500 | 32550 | 32400 | 466 |
| 627 | 20240514 | 103000 | 2441361650 | 32500 | 32350 | 32500 | 32350 | 1028 |
| 628 | 20240514 | 102900 | 2408032550 | 32350 | 32450 | 32450 | 32350 | 4553 |
| 629 | 20240514 | 102800 | 2260586700 | 32600 | 32600 | 32600 | 32400 | 12876 |
| 630 | 20240514 | 102700 | 1842701050 | 32600 | 32600 | 32650 | 32600 | 677 |
| 631 | 20240514 | 102600 | 1820630750 | 32600 | 32600 | 32650 | 32600 | 264 |
| 632 | 20240514 | 102500 | 1812023800 | 32650 | 32650 | 32650 | 32600 | 435 |
| 633 | 20240514 | 102400 | 1797841650 | 32600 | 32700 | 32700 | 32600 | 1178 |
| 634 | 20240514 | 102300 | 1759386100 | 32650 | 32650 | 32700 | 32650 | 350 |
| 635 | 20240514 | 102200 | 1747958000 | 32650 | 32650 | 32700 | 32650 | 198 |
| 636 | 20240514 | 102100 | 1741492750 | 32650 | 32700 | 32700 | 32650 | 418 |
| 637 | 20240514 | 102000 | 1727841000 | 32700 | 32700 | 32700 | 32650 | 263 |
| 638 | 20240514 | 101900 | 1719249350 | 32700 | 32700 | 32750 | 32650 | 542 |
| 639 | 20240514 | 101800 | 1701532400 | 32650 | 32650 | 32700 | 32650 | 501 |
| 640 | 20240514 | 101700 | 1685162300 | 32700 | 32700 | 32750 | 32650 | 848 |
| 641 | 20240514 | 101600 | 1657434350 | 32700 | 32750 | 32750 | 32700 | 266 |
| 642 | 20240514 | 101500 | 1648724450 | 32750 | 32750 | 32800 | 32750 | 57 |
| 643 | 20240514 | 101400 | 1646857050 | 32800 | 32800 | 32800 | 32750 | 870 |
| 644 | 20240514 | 101300 | 1618335250 | 32800 | 32800 | 32850 | 32800 | 523 |
| 645 | 20240514 | 101200 | 1601176250 | 32850 | 32850 | 32850 | 32800 | 94 |
| 646 | 20240514 | 101100 | 1598089500 | 32850 | 32850 | 32850 | 32800 | 205 |
| 647 | 20240514 | 101000 | 1591358700 | 32850 | 32800 | 32850 | 32800 | 621 |
| 648 | 20240514 | 100900 | 1570970600 | 32800 | 32750 | 32800 | 32750 | 452 |
| 649 | 20240514 | 100800 | 1556150950 | 32750 | 32800 | 32850 | 32750 | 310 |
| 650 | 20240514 | 100700 | 1545985450 | 32800 | 32750 | 32800 | 32700 | 465 |
| 651 | 20240514 | 100600 | 1530749000 | 32750 | 32750 | 32800 | 32700 | 945 |
| 652 | 20240514 | 100500 | 1499813150 | 32750 | 32700 | 32750 | 32700 | 204 |
| 653 | 20240514 | 100400 | 1493134100 | 32750 | 32800 | 32800 | 32750 | 327 |
| 654 | 20240514 | 100300 | 1482414950 | 32750 | 32700 | 32750 | 32700 | 391 |
| 655 | 20240514 | 100200 | 1469620600 | 32700 | 32700 | 32750 | 32700 | 856 |
| 656 | 20240514 | 100100 | 1441599100 | 32700 | 32800 | 32800 | 32700 | 626 |
| 657 | 20240514 | 100000 | 1421108400 | 32750 | 32800 | 32850 | 32750 | 406 |
| 658 | 20240514 | 095900 | 1407796500 | 32800 | 32800 | 32800 | 32750 | 428 |
| 659 | 20240514 | 095800 | 1393772150 | 32800 | 32650 | 32800 | 32650 | 1945 |
| 660 | 20240514 | 095700 | 1330155500 | 32650 | 32650 | 32750 | 32600 | 631 |
| 661 | 20240514 | 095600 | 1309542550 | 32600 | 32650 | 32700 | 32600 | 865 |
| 662 | 20240514 | 095500 | 1281299050 | 32650 | 32650 | 32700 | 32650 | 323 |
| 663 | 20240514 | 095400 | 1270752850 | 32650 | 32650 | 32700 | 32600 | 515 |
| 664 | 20240514 | 095300 | 1253940400 | 32650 | 32700 | 32700 | 32650 | 354 |
| 665 | 20240514 | 095200 | 1242382150 | 32700 | 32700 | 32750 | 32650 | 1016 |
| 666 | 20240514 | 095100 | 1209188300 | 32750 | 32700 | 32750 | 32700 | 380 |
| 667 | 20240514 | 095000 | 1196759350 | 32750 | 32650 | 32750 | 32600 | 999 |
| 668 | 20240514 | 094900 | 1164103800 | 32650 | 32650 | 32700 | 32600 | 471 |
| 669 | 20240514 | 094800 | 1148734850 | 32700 | 32650 | 32750 | 32650 | 525 |
| 670 | 20240514 | 094700 | 1131576400 | 32650 | 32650 | 32700 | 32650 | 344 |
| 671 | 20240514 | 094600 | 1120339400 | 32650 | 32700 | 32750 | 32650 | 286 |
| 672 | 20240514 | 094500 | 1110991650 | 32700 | 32750 | 32750 | 32700 | 552 |
| 673 | 20240514 | 094400 | 1092933850 | 32700 | 32750 | 32750 | 32650 | 1083 |
| 674 | 20240514 | 094300 | 1057505750 | 32800 | 32800 | 32800 | 32750 | 70 |
| 675 | 20240514 | 094200 | 1055212550 | 32800 | 32750 | 32800 | 32750 | 421 |
| 676 | 20240514 | 094100 | 1041424100 | 32800 | 32750 | 32850 | 32750 | 888 |
| 677 | 20240514 | 094000 | 1012320050 | 32750 | 32600 | 32750 | 32600 | 1264 |
| 678 | 20240514 | 093900 | 971013550 | 32600 | 32650 | 32700 | 32600 | 364 |
| 679 | 20240514 | 093800 | 959140850 | 32650 | 32700 | 32700 | 32600 | 526 |
| 680 | 20240514 | 093700 | 941971300 | 32600 | 32750 | 32800 | 32600 | 3936 |
| 681 | 20240514 | 093600 | 813367800 | 32750 | 32850 | 32900 | 32750 | 1693 |
| 682 | 20240514 | 093500 | 757795450 | 32850 | 32900 | 32900 | 32850 | 304 |
| 683 | 20240514 | 093400 | 747800000 | 32900 | 32900 | 32950 | 32900 | 457 |
| 684 | 20240514 | 093300 | 732763900 | 32900 | 32950 | 33000 | 32900 | 477 |
| 685 | 20240514 | 093200 | 717053100 | 32950 | 32950 | 33000 | 32950 | 248 |
| 686 | 20240514 | 093100 | 708879550 | 32950 | 33050 | 33050 | 32950 | 872 |
| 687 | 20240514 | 093000 | 680129800 | 32950 | 33000 | 33000 | 32950 | 1149 |
| 688 | 20240514 | 092900 | 642233550 | 33050 | 33000 | 33050 | 33000 | 303 |
| 689 | 20240514 | 092800 | 632230450 | 33000 | 32950 | 33050 | 32950 | 349 |
| 690 | 20240514 | 092700 | 620719000 | 32950 | 33050 | 33050 | 32950 | 1313 |
| 691 | 20240514 | 092600 | 577399100 | 33000 | 33100 | 33150 | 33000 | 2056 |
| 692 | 20240514 | 092500 | 509443200 | 33100 | 33100 | 33150 | 33100 | 51 |
| 693 | 20240514 | 092400 | 507754350 | 33100 | 33150 | 33200 | 33100 | 652 |
| 694 | 20240514 | 092300 | 486150300 | 33100 | 33100 | 33150 | 33100 | 233 |
| 695 | 20240514 | 092200 | 478437950 | 33100 | 33150 | 33150 | 33050 | 117 |
| 696 | 20240514 | 092100 | 474569050 | 33050 | 33100 | 33150 | 33050 | 635 |
| 697 | 20240514 | 092000 | 453562100 | 33100 | 33050 | 33100 | 33000 | 879 |
| 698 | 20240514 | 091900 | 424523750 | 33000 | 33250 | 33250 | 33000 | 4983 |
| 699 | 20240514 | 091800 | 259450200 | 33250 | 33250 | 33250 | 33200 | 130 |
| 700 | 20240514 | 091700 | 255130450 | 33250 | 33200 | 33250 | 33200 | 184 |
| 701 | 20240514 | 091600 | 249021550 | 33250 | 33250 | 33250 | 33150 | 61 |
| 702 | 20240514 | 091500 | 246994500 | 33250 | 33200 | 33250 | 33150 | 456 |
| 703 | 20240514 | 091400 | 231854400 | 33200 | 33200 | 33200 | 33100 | 231 |
| 704 | 20240514 | 091300 | 224202800 | 33100 | 33200 | 33200 | 33100 | 435 |
| 705 | 20240514 | 091200 | 209785200 | 33200 | 33250 | 33300 | 33200 | 338 |
| 706 | 20240514 | 091100 | 198556750 | 33250 | 33200 | 33250 | 33200 | 37 |
| 707 | 20240514 | 091000 | 197327800 | 33200 | 33150 | 33250 | 33150 | 333 |
| 708 | 20240514 | 090900 | 186272800 | 33150 | 33150 | 33150 | 33100 | 156 |
| 709 | 20240514 | 090800 | 181103750 | 33150 | 33150 | 33150 | 33100 | 133 |
| 710 | 20240514 | 090700 | 176696550 | 33200 | 33250 | 33250 | 33100 | 269 |
| 711 | 20240514 | 090600 | 167769300 | 33250 | 33350 | 33350 | 33250 | 265 |
| 712 | 20240514 | 090500 | 158944050 | 33400 | 33200 | 33400 | 33000 | 566 |
| 713 | 20240514 | 090400 | 140218250 | 33200 | 33100 | 33200 | 33050 | 700 |
| 714 | 20240514 | 090300 | 117068250 | 33050 | 33200 | 33200 | 33050 | 539 |
| 715 | 20240514 | 090200 | 99218650 | 33200 | 33150 | 33200 | 33100 | 360 |
| 716 | 20240514 | 090100 | 87286400 | 33100 | 33400 | 33400 | 33100 | 1398 |
| 717 | 20240514 | 090000 | 40921750 | 33550 | 33300 | 33550 | 33200 | 1229 |