38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 203500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 20899 |
| 3 | 20240514 | 203400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20240514 | 203300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20240514 | 203200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20240514 | 203100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20240514 | 203000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20240514 | 202900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20240514 | 202800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20240514 | 202700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20240514 | 202600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20240514 | 202500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20240514 | 202400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20240514 | 202300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20240514 | 202200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20240514 | 202100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20240514 | 202000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20240514 | 201900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20240514 | 201800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20240514 | 201700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20240514 | 201600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20240514 | 201500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20240514 | 201400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20240514 | 201300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20240514 | 201200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20240514 | 201100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20240514 | 201000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20240514 | 200900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20240514 | 200800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20240514 | 200700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20240514 | 200600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20240514 | 200500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 20899 |
| 33 | 20240514 | 200400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20240514 | 200300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20240514 | 200200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20240514 | 200100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20240514 | 200000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20240514 | 195900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20240514 | 195800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20240514 | 195700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20240514 | 195600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20240514 | 195500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20240514 | 195400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20240514 | 195300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20240514 | 195200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20240514 | 195100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20240514 | 195000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20240514 | 194900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20240514 | 194800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20240514 | 194700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20240514 | 194600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20240514 | 194500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20240514 | 194400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20240514 | 194300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20240514 | 194200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20240514 | 194100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20240514 | 194000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20240514 | 193900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20240514 | 193800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20240514 | 193700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20240514 | 193600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20240514 | 193500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 20899 |
| 63 | 20240514 | 193400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20240514 | 193300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20240514 | 193200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20240514 | 193100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20240514 | 193000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20240514 | 192900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20240514 | 192800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20240514 | 192700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20240514 | 192600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20240514 | 192500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20240514 | 192400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20240514 | 192300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20240514 | 192200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20240514 | 192100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20240514 | 192000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20240514 | 191900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20240514 | 191800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20240514 | 191700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20240514 | 191600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20240514 | 191500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20240514 | 191400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20240514 | 191300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20240514 | 191200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20240514 | 191100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20240514 | 191000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20240514 | 190900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20240514 | 190800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20240514 | 190700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20240514 | 190600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20240514 | 190500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 20899 |
| 93 | 20240514 | 190400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20240514 | 190300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20240514 | 190200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20240514 | 190100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20240514 | 190000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20240514 | 185900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20240514 | 185800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20240514 | 185700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20240514 | 185600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20240514 | 185500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20240514 | 185400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20240514 | 185300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20240514 | 185200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20240514 | 185100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20240514 | 185000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20240514 | 184900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20240514 | 184800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20240514 | 184700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20240514 | 184600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20240514 | 184500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20240514 | 184400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20240514 | 184300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20240514 | 184200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20240514 | 184100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20240514 | 184000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20240514 | 183900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20240514 | 183800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20240514 | 183700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20240514 | 183600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20240514 | 183500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 20899 |
| 123 | 20240514 | 183400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20240514 | 183300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20240514 | 183200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20240514 | 183100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20240514 | 183000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20240514 | 182900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20240514 | 182800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20240514 | 182700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20240514 | 182600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20240514 | 182500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20240514 | 182400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20240514 | 182300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20240514 | 182200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20240514 | 182100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20240514 | 182000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20240514 | 181900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20240514 | 181800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20240514 | 181700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20240514 | 181600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20240514 | 181500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20240514 | 181400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20240514 | 181300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20240514 | 181200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20240514 | 181100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20240514 | 181000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20240514 | 180900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20240514 | 180800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20240514 | 180700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20240514 | 180600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20240514 | 180500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 20899 |
| 153 | 20240514 | 180400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20240514 | 180300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20240514 | 180200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20240514 | 180100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20240514 | 180000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20240514 | 175900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20240514 | 175800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20240514 | 175700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20240514 | 175600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20240514 | 175500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20240514 | 175400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20240514 | 175300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20240514 | 175200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20240514 | 175100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20240514 | 175000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20240514 | 174900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20240514 | 174800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20240514 | 174700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20240514 | 174600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20240514 | 174500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20240514 | 174400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20240514 | 174300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20240514 | 174200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20240514 | 174100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20240514 | 174000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20240514 | 173900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20240514 | 173800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20240514 | 173700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20240514 | 173600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20240514 | 173500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 20899 |
| 183 | 20240514 | 173400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20240514 | 173300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20240514 | 173200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20240514 | 173100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20240514 | 173000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20240514 | 172900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20240514 | 172800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20240514 | 172700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20240514 | 172600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20240514 | 172500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20240514 | 172400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20240514 | 172300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20240514 | 172200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20240514 | 172100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20240514 | 172000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20240514 | 171900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20240514 | 171800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20240514 | 171700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20240514 | 171600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20240514 | 171500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20240514 | 171400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20240514 | 171300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20240514 | 171200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20240514 | 171100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20240514 | 171000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20240514 | 170900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20240514 | 170800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20240514 | 170700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20240514 | 170600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20240514 | 170500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 20899 |
| 213 | 20240514 | 170400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20240514 | 170300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20240514 | 170200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20240514 | 170100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20240514 | 170000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20240514 | 165900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20240514 | 165800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20240514 | 165700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20240514 | 165600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20240514 | 165500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20240514 | 165400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20240514 | 165300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20240514 | 165200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20240514 | 165100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20240514 | 165000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 228 | 20240514 | 164900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20240514 | 164800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20240514 | 164700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20240514 | 164600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 232 | 20240514 | 164500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 233 | 20240514 | 164400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 234 | 20240514 | 164300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 235 | 20240514 | 164200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 236 | 20240514 | 164100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 237 | 20240514 | 164000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 238 | 20240514 | 163900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 239 | 20240514 | 163800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 240 | 20240514 | 163700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 241 | 20240514 | 163600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 242 | 20240514 | 163500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 20899 |
| 243 | 20240514 | 163400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 244 | 20240514 | 163300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 245 | 20240514 | 163200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 246 | 20240514 | 163100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 247 | 20240514 | 163000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 248 | 20240514 | 162900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 249 | 20240514 | 162800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 250 | 20240514 | 162700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 251 | 20240514 | 162600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 252 | 20240514 | 162500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 253 | 20240514 | 162400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 254 | 20240514 | 162300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 255 | 20240514 | 162200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 256 | 20240514 | 162100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 257 | 20240514 | 162000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 258 | 20240514 | 161900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 259 | 20240514 | 161800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 260 | 20240514 | 161700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 261 | 20240514 | 161600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 262 | 20240514 | 161500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 263 | 20240514 | 161400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 264 | 20240514 | 161300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 265 | 20240514 | 161200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 266 | 20240514 | 161100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 267 | 20240514 | 161000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 268 | 20240514 | 160900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 269 | 20240514 | 160800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 270 | 20240514 | 160700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 271 | 20240514 | 160600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 272 | 20240514 | 160500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 20899 |
| 273 | 20240514 | 160400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 274 | 20240514 | 160300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 275 | 20240514 | 160200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 276 | 20240514 | 160100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 277 | 20240514 | 160000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 278 | 20240514 | 155900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 279 | 20240514 | 155800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 280 | 20240514 | 155700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 281 | 20240514 | 155600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 282 | 20240514 | 155500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 283 | 20240514 | 155400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 284 | 20240514 | 155300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 285 | 20240514 | 155200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 286 | 20240514 | 155100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 287 | 20240514 | 155000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 288 | 20240514 | 154900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 289 | 20240514 | 154800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 290 | 20240514 | 154700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 291 | 20240514 | 154600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 292 | 20240514 | 154500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 293 | 20240514 | 154400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 294 | 20240514 | 154300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 295 | 20240514 | 154200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 296 | 20240514 | 154100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 297 | 20240514 | 154000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 298 | 20240514 | 153900 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 299 | 20240514 | 153800 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 300 | 20240514 | 153700 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 301 | 20240514 | 153600 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 302 | 20240514 | 153500 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 20899 |
| 303 | 20240514 | 153400 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 304 | 20240514 | 153300 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 305 | 20240514 | 153200 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 306 | 20240514 | 153100 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 307 | 20240514 | 153000 | 29958686200 | 47800 | 47800 | 47800 | 47800 | 20899 |
| 308 | 20240514 | 152900 | 28959714000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 309 | 20240514 | 152800 | 28959714000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 310 | 20240514 | 152700 | 28959714000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 311 | 20240514 | 152600 | 28959714000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 312 | 20240514 | 152500 | 28959714000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 313 | 20240514 | 152400 | 28959714000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 314 | 20240514 | 152300 | 28959714000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 315 | 20240514 | 152200 | 28959714000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 316 | 20240514 | 152100 | 28959714000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 317 | 20240514 | 152000 | 28959714000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 318 | 20240514 | 151900 | 28959714000 | 47750 | 47700 | 47800 | 47650 | 9892 |
| 319 | 20240514 | 151800 | 28487291550 | 47650 | 47650 | 47700 | 47600 | 2230 |
| 320 | 20240514 | 151700 | 28381016150 | 47650 | 47650 | 47700 | 47600 | 2621 |
| 321 | 20240514 | 151600 | 28256097450 | 47700 | 47600 | 47700 | 47550 | 3924 |
| 322 | 20240514 | 151500 | 28069174000 | 47600 | 47600 | 47650 | 47600 | 1012 |
| 323 | 20240514 | 151400 | 28020994100 | 47600 | 47600 | 47650 | 47550 | 2388 |
| 324 | 20240514 | 151300 | 27907340750 | 47600 | 47650 | 47700 | 47600 | 2130 |
| 325 | 20240514 | 151200 | 27805846100 | 47650 | 47700 | 47700 | 47650 | 1196 |
| 326 | 20240514 | 151100 | 27748818000 | 47650 | 47600 | 47700 | 47550 | 7257 |
| 327 | 20240514 | 151000 | 27403229700 | 47600 | 47550 | 47600 | 47550 | 1313 |
| 328 | 20240514 | 150900 | 27340789600 | 47550 | 47550 | 47600 | 47550 | 625 |
| 329 | 20240514 | 150800 | 27311069450 | 47550 | 47550 | 47600 | 47550 | 2322 |
| 330 | 20240514 | 150700 | 27200645550 | 47550 | 47600 | 47600 | 47550 | 437 |
| 331 | 20240514 | 150600 | 27179861300 | 47600 | 47550 | 47600 | 47550 | 1170 |
| 332 | 20240514 | 150500 | 27124204500 | 47600 | 47550 | 47600 | 47500 | 1648 |
| 333 | 20240514 | 150400 | 27045841950 | 47550 | 47550 | 47550 | 47500 | 488 |
| 334 | 20240514 | 150300 | 27022647550 | 47550 | 47500 | 47550 | 47500 | 719 |
| 335 | 20240514 | 150200 | 26988483550 | 47550 | 47500 | 47550 | 47450 | 1690 |
| 336 | 20240514 | 150100 | 26908196600 | 47500 | 47550 | 47550 | 47500 | 2464 |
| 337 | 20240514 | 150000 | 26791155250 | 47550 | 47500 | 47550 | 47500 | 419 |
| 338 | 20240514 | 145900 | 26771240650 | 47500 | 47500 | 47550 | 47500 | 227 |
| 339 | 20240514 | 145800 | 26760453550 | 47500 | 47500 | 47550 | 47500 | 850 |
| 340 | 20240514 | 145700 | 26720063400 | 47500 | 47500 | 47550 | 47500 | 680 |
| 341 | 20240514 | 145600 | 26687732050 | 47550 | 47550 | 47550 | 47500 | 915 |
| 342 | 20240514 | 145500 | 26644253700 | 47550 | 47500 | 47550 | 47500 | 355 |
| 343 | 20240514 | 145400 | 26627378350 | 47550 | 47550 | 47550 | 47500 | 1711 |
| 344 | 20240514 | 145300 | 26546101950 | 47550 | 47500 | 47550 | 47500 | 218 |
| 345 | 20240514 | 145200 | 26535742950 | 47500 | 47550 | 47550 | 47500 | 161 |
| 346 | 20240514 | 145100 | 26528093000 | 47550 | 47500 | 47550 | 47500 | 311 |
| 347 | 20240514 | 145000 | 26513317650 | 47500 | 47500 | 47500 | 47450 | 1335 |
| 348 | 20240514 | 144900 | 26449911150 | 47500 | 47500 | 47550 | 47500 | 1220 |
| 349 | 20240514 | 144800 | 26391948600 | 47550 | 47600 | 47650 | 47500 | 1938 |
| 350 | 20240514 | 144700 | 26299767850 | 47600 | 47600 | 47650 | 47600 | 1588 |
| 351 | 20240514 | 144600 | 26224125350 | 47600 | 47600 | 47650 | 47550 | 3057 |
| 352 | 20240514 | 144500 | 26078622900 | 47550 | 47550 | 47600 | 47500 | 2506 |
| 353 | 20240514 | 144400 | 25959436250 | 47550 | 47400 | 47550 | 47400 | 2021 |
| 354 | 20240514 | 144300 | 25863432500 | 47450 | 47350 | 47500 | 47350 | 1642 |
| 355 | 20240514 | 144200 | 25785562300 | 47350 | 47300 | 47400 | 47300 | 980 |
| 356 | 20240514 | 144100 | 25739165100 | 47300 | 47250 | 47300 | 47250 | 578 |
| 357 | 20240514 | 144000 | 25711827650 | 47250 | 47350 | 47400 | 47250 | 1985 |
| 358 | 20240514 | 143900 | 25617927900 | 47350 | 47350 | 47400 | 47350 | 232 |
| 359 | 20240514 | 143800 | 25606941350 | 47350 | 47350 | 47400 | 47350 | 306 |
| 360 | 20240514 | 143700 | 25592451800 | 47350 | 47350 | 47400 | 47300 | 422 |
| 361 | 20240514 | 143600 | 25572469800 | 47350 | 47400 | 47400 | 47350 | 610 |
| 362 | 20240514 | 143500 | 25543584700 | 47350 | 47400 | 47400 | 47350 | 212 |
| 363 | 20240514 | 143400 | 25533540250 | 47350 | 47350 | 47400 | 47350 | 444 |
| 364 | 20240514 | 143300 | 25512511650 | 47350 | 47400 | 47400 | 47350 | 172 |
| 365 | 20240514 | 143200 | 25504364400 | 47350 | 47350 | 47400 | 47350 | 244 |
| 366 | 20240514 | 143100 | 25492808000 | 47350 | 47350 | 47400 | 47350 | 395 |
| 367 | 20240514 | 143000 | 25474099200 | 47400 | 47350 | 47400 | 47350 | 67 |
| 368 | 20240514 | 142900 | 25470924750 | 47400 | 47300 | 47400 | 47300 | 419 |
| 369 | 20240514 | 142800 | 25451085000 | 47300 | 47250 | 47300 | 47250 | 1063 |
| 370 | 20240514 | 142700 | 25400812750 | 47250 | 47250 | 47300 | 47250 | 289 |
| 371 | 20240514 | 142600 | 25387145000 | 47250 | 47250 | 47300 | 47250 | 176 |
| 372 | 20240514 | 142500 | 25378828350 | 47250 | 47300 | 47350 | 47250 | 288 |
| 373 | 20240514 | 142400 | 25365215650 | 47300 | 47350 | 47350 | 47300 | 847 |
| 374 | 20240514 | 142300 | 25325150000 | 47300 | 47350 | 47350 | 47300 | 191 |
| 375 | 20240514 | 142200 | 25316112650 | 47350 | 47350 | 47400 | 47350 | 670 |
| 376 | 20240514 | 142100 | 25284388050 | 47350 | 47400 | 47400 | 47350 | 1765 |
| 377 | 20240514 | 142000 | 25200813050 | 47350 | 47350 | 47400 | 47350 | 221 |
| 378 | 20240514 | 141900 | 25190342500 | 47350 | 47400 | 47450 | 47350 | 290 |
| 379 | 20240514 | 141800 | 25176596800 | 47400 | 47450 | 47450 | 47400 | 1192 |
| 380 | 20240514 | 141700 | 25120094350 | 47400 | 47400 | 47450 | 47400 | 550 |
| 381 | 20240514 | 141600 | 25094014900 | 47400 | 47400 | 47450 | 47400 | 72 |
| 382 | 20240514 | 141500 | 25090599200 | 47400 | 47450 | 47450 | 47400 | 1843 |
| 383 | 20240514 | 141400 | 25003154650 | 47450 | 47500 | 47500 | 47450 | 886 |
| 384 | 20240514 | 141300 | 24961106600 | 47500 | 47500 | 47550 | 47450 | 694 |
| 385 | 20240514 | 141200 | 24928132100 | 47550 | 47450 | 47550 | 47450 | 565 |
| 386 | 20240514 | 141100 | 24901295600 | 47500 | 47550 | 47550 | 47450 | 590 |
| 387 | 20240514 | 141000 | 24873270600 | 47550 | 47500 | 47550 | 47450 | 951 |
| 388 | 20240514 | 140900 | 24828101600 | 47500 | 47500 | 47550 | 47450 | 1687 |
| 389 | 20240514 | 140800 | 24747968000 | 47500 | 47450 | 47550 | 47450 | 994 |
| 390 | 20240514 | 140700 | 24700751900 | 47450 | 47400 | 47550 | 47400 | 2165 |
| 391 | 20240514 | 140600 | 24597928600 | 47450 | 47350 | 47450 | 47350 | 3229 |
| 392 | 20240514 | 140500 | 24444808500 | 47400 | 47400 | 47400 | 47350 | 161 |
| 393 | 20240514 | 140400 | 24437182050 | 47400 | 47400 | 47400 | 47350 | 63 |
| 394 | 20240514 | 140300 | 24434196350 | 47350 | 47350 | 47400 | 47350 | 319 |
| 395 | 20240514 | 140200 | 24419090250 | 47350 | 47350 | 47400 | 47350 | 208 |
| 396 | 20240514 | 140100 | 24409240000 | 47350 | 47350 | 47400 | 47350 | 906 |
| 397 | 20240514 | 140000 | 24366311800 | 47400 | 47350 | 47400 | 47350 | 601 |
| 398 | 20240514 | 135900 | 24337831650 | 47400 | 47350 | 47400 | 47350 | 126 |
| 399 | 20240514 | 135800 | 24331861700 | 47350 | 47400 | 47400 | 47350 | 435 |
| 400 | 20240514 | 135700 | 24311255050 | 47400 | 47350 | 47400 | 47350 | 275 |
| 401 | 20240514 | 135600 | 24298221950 | 47350 | 47400 | 47450 | 47350 | 563 |
| 402 | 20240514 | 135500 | 24271532950 | 47400 | 47400 | 47500 | 47400 | 2374 |
| 403 | 20240514 | 135400 | 24158840550 | 47400 | 47350 | 47450 | 47350 | 111 |
| 404 | 20240514 | 135300 | 24153579250 | 47450 | 47350 | 47450 | 47300 | 1054 |
| 405 | 20240514 | 135200 | 24103626500 | 47350 | 47350 | 47350 | 47300 | 564 |
| 406 | 20240514 | 135100 | 24076926950 | 47300 | 47350 | 47350 | 47300 | 143 |
| 407 | 20240514 | 135000 | 24070157700 | 47300 | 47250 | 47350 | 47250 | 872 |
| 408 | 20240514 | 134900 | 24028923700 | 47200 | 47250 | 47250 | 47200 | 846 |
| 409 | 20240514 | 134800 | 23988988200 | 47200 | 47200 | 47250 | 47200 | 703 |
| 410 | 20240514 | 134700 | 23955803450 | 47200 | 47200 | 47250 | 47200 | 168 |
| 411 | 20240514 | 134600 | 23947871000 | 47250 | 47200 | 47250 | 47200 | 442 |
| 412 | 20240514 | 134500 | 23927002600 | 47200 | 47050 | 47200 | 47050 | 390 |
| 413 | 20240514 | 134400 | 23908613800 | 47050 | 47150 | 47250 | 47050 | 1568 |
| 414 | 20240514 | 134300 | 23834726250 | 47150 | 47200 | 47250 | 47150 | 289 |
| 415 | 20240514 | 134200 | 23821086300 | 47200 | 47350 | 47350 | 47200 | 2705 |
| 416 | 20240514 | 134100 | 23693312650 | 47300 | 47300 | 47350 | 47300 | 68 |
| 417 | 20240514 | 134000 | 23690096200 | 47350 | 47300 | 47350 | 47250 | 1132 |
| 418 | 20240514 | 133900 | 23636543350 | 47350 | 47300 | 47350 | 47300 | 213 |
| 419 | 20240514 | 133800 | 23626463750 | 47350 | 47300 | 47350 | 47300 | 265 |
| 420 | 20240514 | 133700 | 23613926600 | 47300 | 47300 | 47350 | 47300 | 75 |
| 421 | 20240514 | 133600 | 23610376250 | 47300 | 47350 | 47350 | 47300 | 211 |
| 422 | 20240514 | 133500 | 23600387500 | 47350 | 47300 | 47350 | 47300 | 322 |
| 423 | 20240514 | 133400 | 23585151500 | 47350 | 47300 | 47350 | 47300 | 246 |
| 424 | 20240514 | 133300 | 23573515000 | 47300 | 47350 | 47400 | 47300 | 282 |
| 425 | 20240514 | 133200 | 23560163150 | 47350 | 47350 | 47400 | 47300 | 1379 |
| 426 | 20240514 | 133100 | 23494882550 | 47350 | 47400 | 47400 | 47350 | 130 |
| 427 | 20240514 | 133000 | 23488722600 | 47400 | 47400 | 47450 | 47350 | 381 |
| 428 | 20240514 | 132900 | 23470665850 | 47400 | 47350 | 47400 | 47350 | 544 |
| 429 | 20240514 | 132800 | 23444882500 | 47350 | 47400 | 47400 | 47350 | 61 |
| 430 | 20240514 | 132700 | 23441992800 | 47400 | 47300 | 47400 | 47300 | 484 |
| 431 | 20240514 | 132600 | 23419073650 | 47350 | 47300 | 47350 | 47300 | 276 |
| 432 | 20240514 | 132500 | 23406007250 | 47300 | 47300 | 47350 | 47300 | 178 |
| 433 | 20240514 | 132400 | 23397586400 | 47300 | 47350 | 47400 | 47300 | 436 |
| 434 | 20240514 | 132300 | 23376942350 | 47350 | 47350 | 47400 | 47350 | 549 |
| 435 | 20240514 | 132200 | 23350943600 | 47350 | 47350 | 47400 | 47350 | 188 |
| 436 | 20240514 | 132100 | 23342040300 | 47400 | 47400 | 47450 | 47400 | 433 |
| 437 | 20240514 | 132000 | 23321514450 | 47450 | 47450 | 47450 | 47400 | 76 |
| 438 | 20240514 | 131900 | 23317911550 | 47450 | 47400 | 47450 | 47400 | 179 |
| 439 | 20240514 | 131800 | 23309421000 | 47400 | 47400 | 47450 | 47400 | 37 |
| 440 | 20240514 | 131700 | 23307667100 | 47400 | 47350 | 47450 | 47350 | 952 |
| 441 | 20240514 | 131600 | 23262566950 | 47400 | 47450 | 47450 | 47400 | 465 |
| 442 | 20240514 | 131500 | 23240518700 | 47450 | 47450 | 47500 | 47450 | 1003 |
| 443 | 20240514 | 131400 | 23192918000 | 47450 | 47400 | 47500 | 47350 | 1158 |
| 444 | 20240514 | 131300 | 23137988200 | 47400 | 47400 | 47400 | 47350 | 257 |
| 445 | 20240514 | 131200 | 23125809600 | 47350 | 47250 | 47400 | 47250 | 632 |
| 446 | 20240514 | 131100 | 23095900100 | 47300 | 47250 | 47300 | 47250 | 36 |
| 447 | 20240514 | 131000 | 23094198500 | 47250 | 47300 | 47300 | 47250 | 125 |
| 448 | 20240514 | 130900 | 23088288200 | 47250 | 47250 | 47300 | 47250 | 239 |
| 449 | 20240514 | 130800 | 23076994850 | 47300 | 47250 | 47300 | 47200 | 235 |
| 450 | 20240514 | 130700 | 23065891050 | 47250 | 47200 | 47250 | 47150 | 101 |
| 451 | 20240514 | 130600 | 23061122350 | 47200 | 47200 | 47200 | 47150 | 283 |
| 452 | 20240514 | 130500 | 23047765900 | 47150 | 47200 | 47250 | 47150 | 456 |
| 453 | 20240514 | 130400 | 23026248800 | 47200 | 47200 | 47250 | 47200 | 105 |
| 454 | 20240514 | 130300 | 23021291800 | 47200 | 47250 | 47300 | 47200 | 172 |
| 455 | 20240514 | 130200 | 23013164800 | 47250 | 47250 | 47300 | 47200 | 534 |
| 456 | 20240514 | 130100 | 22987932950 | 47250 | 47200 | 47300 | 47200 | 288 |
| 457 | 20240514 | 130000 | 22974324500 | 47250 | 47150 | 47250 | 47150 | 1229 |
| 458 | 20240514 | 125900 | 22916282300 | 47150 | 47150 | 47200 | 47150 | 83 |
| 459 | 20240514 | 125800 | 22912368100 | 47150 | 47150 | 47200 | 47150 | 595 |
| 460 | 20240514 | 125700 | 22884310100 | 47200 | 47200 | 47200 | 47150 | 231 |
| 461 | 20240514 | 125600 | 22873409600 | 47150 | 47150 | 47200 | 47150 | 123 |
| 462 | 20240514 | 125500 | 22867607300 | 47150 | 47200 | 47200 | 47150 | 89 |
| 463 | 20240514 | 125400 | 22863408850 | 47200 | 47200 | 47200 | 47150 | 447 |
| 464 | 20240514 | 125300 | 22842311300 | 47200 | 47250 | 47250 | 47200 | 472 |
| 465 | 20240514 | 125200 | 22820032350 | 47200 | 47250 | 47250 | 47200 | 169 |
| 466 | 20240514 | 125100 | 22812048150 | 47250 | 47250 | 47250 | 47200 | 300 |
| 467 | 20240514 | 125000 | 22797874800 | 47250 | 47250 | 47250 | 47200 | 920 |
| 468 | 20240514 | 124900 | 22754405750 | 47250 | 47250 | 47250 | 47200 | 261 |
| 469 | 20240514 | 124800 | 22742079850 | 47200 | 47150 | 47250 | 47150 | 812 |
| 470 | 20240514 | 124700 | 22703763800 | 47150 | 47150 | 47200 | 47150 | 116 |
| 471 | 20240514 | 124600 | 22698292400 | 47150 | 47150 | 47200 | 47150 | 313 |
| 472 | 20240514 | 124500 | 22683522650 | 47150 | 47200 | 47200 | 47150 | 96 |
| 473 | 20240514 | 124400 | 22678992800 | 47200 | 47150 | 47200 | 47150 | 619 |
| 474 | 20240514 | 124300 | 22649805100 | 47200 | 47100 | 47200 | 47100 | 341 |
| 475 | 20240514 | 124200 | 22633722950 | 47150 | 47100 | 47150 | 47050 | 426 |
| 476 | 20240514 | 124100 | 22613659800 | 47050 | 47050 | 47100 | 47000 | 190 |
| 477 | 20240514 | 124000 | 22604720150 | 47000 | 46900 | 47100 | 46850 | 3056 |
| 478 | 20240514 | 123900 | 22461054950 | 46900 | 46850 | 46950 | 46800 | 1764 |
| 479 | 20240514 | 123800 | 22378422200 | 46900 | 46950 | 46950 | 46900 | 889 |
| 480 | 20240514 | 123700 | 22336727750 | 46900 | 46900 | 46950 | 46850 | 1078 |
| 481 | 20240514 | 123600 | 22286170650 | 46950 | 47000 | 47000 | 46950 | 284 |
| 482 | 20240514 | 123500 | 22272836750 | 46950 | 46900 | 47000 | 46900 | 60 |
| 483 | 20240514 | 123400 | 22270018700 | 46900 | 46950 | 47000 | 46900 | 691 |
| 484 | 20240514 | 123300 | 22237589050 | 46950 | 46950 | 47000 | 46950 | 168 |
| 485 | 20240514 | 123200 | 22229698200 | 47000 | 46900 | 47000 | 46850 | 533 |
| 486 | 20240514 | 123100 | 22204666600 | 46900 | 46900 | 46950 | 46800 | 2690 |
| 487 | 20240514 | 123000 | 22078587150 | 46900 | 46900 | 46950 | 46900 | 332 |
| 488 | 20240514 | 122900 | 22063006450 | 46900 | 46950 | 46950 | 46900 | 1303 |
| 489 | 20240514 | 122800 | 22001887700 | 46950 | 47000 | 47000 | 46950 | 893 |
| 490 | 20240514 | 122700 | 21959960050 | 47000 | 47050 | 47100 | 46950 | 4770 |
| 491 | 20240514 | 122600 | 21735704050 | 47050 | 47100 | 47150 | 47050 | 870 |
| 492 | 20240514 | 122500 | 21694755700 | 47100 | 47050 | 47100 | 47050 | 482 |
| 493 | 20240514 | 122400 | 21672065300 | 47050 | 47050 | 47100 | 47050 | 399 |
| 494 | 20240514 | 122300 | 21653291600 | 47050 | 47100 | 47100 | 47050 | 131 |
| 495 | 20240514 | 122200 | 21647124300 | 47050 | 47000 | 47100 | 47000 | 796 |
| 496 | 20240514 | 122100 | 21609681550 | 47000 | 47150 | 47150 | 47000 | 8435 |
| 497 | 20240514 | 122000 | 21212634300 | 47150 | 47200 | 47200 | 47150 | 605 |
| 498 | 20240514 | 121900 | 21184084900 | 47200 | 47200 | 47250 | 47200 | 679 |
| 499 | 20240514 | 121800 | 21152034950 | 47200 | 47200 | 47250 | 47200 | 1577 |
| 500 | 20240514 | 121700 | 21077596750 | 47250 | 47250 | 47250 | 47200 | 291 |
| 501 | 20240514 | 121600 | 21063852450 | 47250 | 47250 | 47300 | 47200 | 3059 |
| 502 | 20240514 | 121500 | 20919314950 | 47300 | 47250 | 47300 | 47250 | 147 |
| 503 | 20240514 | 121400 | 20912365000 | 47250 | 47250 | 47300 | 47250 | 712 |
| 504 | 20240514 | 121300 | 20878710050 | 47250 | 47300 | 47350 | 47250 | 976 |
| 505 | 20240514 | 121200 | 20832549200 | 47350 | 47350 | 47350 | 47300 | 97 |
| 506 | 20240514 | 121100 | 20827956500 | 47350 | 47350 | 47350 | 47300 | 425 |
| 507 | 20240514 | 121000 | 20807853450 | 47300 | 47300 | 47350 | 47300 | 318 |
| 508 | 20240514 | 120900 | 20792810250 | 47300 | 47350 | 47350 | 47300 | 939 |
| 509 | 20240514 | 120800 | 20748394300 | 47300 | 47350 | 47350 | 47300 | 462 |
| 510 | 20240514 | 120700 | 20726541050 | 47300 | 47350 | 47350 | 47300 | 375 |
| 511 | 20240514 | 120600 | 20708784850 | 47350 | 47350 | 47400 | 47350 | 633 |
| 512 | 20240514 | 120500 | 20678812200 | 47350 | 47350 | 47350 | 47350 | 129 |
| 513 | 20240514 | 120400 | 20672704050 | 47350 | 47350 | 47400 | 47350 | 93 |
| 514 | 20240514 | 120300 | 20668297100 | 47350 | 47350 | 47400 | 47350 | 104 |
| 515 | 20240514 | 120200 | 20663372650 | 47350 | 47350 | 47400 | 47350 | 158 |
| 516 | 20240514 | 120100 | 20655889300 | 47350 | 47350 | 47400 | 47350 | 196 |
| 517 | 20240514 | 120000 | 20646608200 | 47400 | 47350 | 47400 | 47350 | 200 |
| 518 | 20240514 | 115900 | 20637132550 | 47350 | 47350 | 47400 | 47300 | 232 |
| 519 | 20240514 | 115800 | 20626146500 | 47350 | 47400 | 47400 | 47350 | 631 |
| 520 | 20240514 | 115700 | 20596243450 | 47350 | 47350 | 47400 | 47350 | 130 |
| 521 | 20240514 | 115600 | 20590086700 | 47350 | 47350 | 47400 | 47350 | 61 |
| 522 | 20240514 | 115500 | 20587198150 | 47350 | 47350 | 47400 | 47350 | 236 |
| 523 | 20240514 | 115400 | 20576023300 | 47400 | 47300 | 47400 | 47300 | 187 |
| 524 | 20240514 | 115300 | 20567174900 | 47300 | 47400 | 47400 | 47300 | 571 |
| 525 | 20240514 | 115200 | 20540138050 | 47350 | 47300 | 47400 | 47300 | 233 |
| 526 | 20240514 | 115100 | 20529111750 | 47300 | 47300 | 47350 | 47250 | 2815 |
| 527 | 20240514 | 115000 | 20395967600 | 47300 | 47350 | 47400 | 47300 | 430 |
| 528 | 20240514 | 114900 | 20375608950 | 47400 | 47400 | 47400 | 47350 | 478 |
| 529 | 20240514 | 114800 | 20352968950 | 47350 | 47350 | 47400 | 47350 | 277 |
| 530 | 20240514 | 114700 | 20339851350 | 47400 | 47450 | 47500 | 47400 | 1413 |
| 531 | 20240514 | 114600 | 20272840150 | 47450 | 47450 | 47500 | 47450 | 318 |
| 532 | 20240514 | 114500 | 20257750800 | 47500 | 47500 | 47500 | 47450 | 164 |
| 533 | 20240514 | 114400 | 20249964000 | 47450 | 47450 | 47500 | 47450 | 73 |
| 534 | 20240514 | 114300 | 20246498900 | 47450 | 47450 | 47500 | 47450 | 966 |
| 535 | 20240514 | 114200 | 20200661900 | 47400 | 47450 | 47450 | 47400 | 208 |
| 536 | 20240514 | 114100 | 20190800300 | 47450 | 47400 | 47450 | 47400 | 999 |
| 537 | 20240514 | 114000 | 20143437500 | 47400 | 47450 | 47450 | 47400 | 162 |
| 538 | 20240514 | 113900 | 20135758450 | 47400 | 47450 | 47450 | 47400 | 182 |
| 539 | 20240514 | 113800 | 20127131000 | 47400 | 47400 | 47450 | 47400 | 434 |
| 540 | 20240514 | 113700 | 20106551850 | 47400 | 47400 | 47450 | 47400 | 212 |
| 541 | 20240514 | 113600 | 20096501100 | 47400 | 47400 | 47450 | 47400 | 432 |
| 542 | 20240514 | 113500 | 20076023950 | 47400 | 47400 | 47450 | 47350 | 460 |
| 543 | 20240514 | 113400 | 20054219700 | 47450 | 47450 | 47450 | 47400 | 106 |
| 544 | 20240514 | 113300 | 20049192250 | 47400 | 47350 | 47450 | 47350 | 878 |
| 545 | 20240514 | 113200 | 20007585100 | 47350 | 47400 | 47400 | 47350 | 247 |
| 546 | 20240514 | 113100 | 19995880700 | 47400 | 47400 | 47400 | 47350 | 267 |
| 547 | 20240514 | 113000 | 19983235950 | 47400 | 47350 | 47400 | 47350 | 126 |
| 548 | 20240514 | 112900 | 19977264200 | 47400 | 47350 | 47400 | 47350 | 70 |
| 549 | 20240514 | 112800 | 19973948350 | 47350 | 47350 | 47400 | 47350 | 549 |
| 550 | 20240514 | 112700 | 19947950800 | 47400 | 47400 | 47400 | 47350 | 225 |
| 551 | 20240514 | 112600 | 19937294600 | 47350 | 47400 | 47400 | 47350 | 997 |
| 552 | 20240514 | 112500 | 19890081200 | 47350 | 47350 | 47400 | 47350 | 344 |
| 553 | 20240514 | 112400 | 19873792650 | 47400 | 47400 | 47400 | 47350 | 164 |
| 554 | 20240514 | 112300 | 19866020700 | 47400 | 47400 | 47450 | 47400 | 755 |
| 555 | 20240514 | 112200 | 19830228600 | 47400 | 47450 | 47450 | 47400 | 569 |
| 556 | 20240514 | 112100 | 19803255950 | 47400 | 47450 | 47450 | 47400 | 394 |
| 557 | 20240514 | 112000 | 19784568150 | 47450 | 47500 | 47500 | 47450 | 405 |
| 558 | 20240514 | 111900 | 19765350100 | 47500 | 47500 | 47550 | 47450 | 1303 |
| 559 | 20240514 | 111800 | 19703458650 | 47500 | 47500 | 47550 | 47500 | 214 |
| 560 | 20240514 | 111700 | 19693290500 | 47500 | 47550 | 47600 | 47500 | 330 |
| 561 | 20240514 | 111600 | 19677598250 | 47600 | 47600 | 47650 | 47550 | 671 |
| 562 | 20240514 | 111500 | 19645661500 | 47600 | 47550 | 47650 | 47500 | 544 |
| 563 | 20240514 | 111400 | 19619778800 | 47550 | 47450 | 47600 | 47400 | 1798 |
| 564 | 20240514 | 111300 | 19534356700 | 47400 | 47450 | 47500 | 47400 | 326 |
| 565 | 20240514 | 111200 | 19518890300 | 47400 | 47500 | 47500 | 47400 | 486 |
| 566 | 20240514 | 111100 | 19495829100 | 47500 | 47500 | 47500 | 47450 | 212 |
| 567 | 20240514 | 111000 | 19485760800 | 47500 | 47500 | 47500 | 47450 | 193 |
| 568 | 20240514 | 110900 | 19476599200 | 47500 | 47400 | 47500 | 47400 | 200 |
| 569 | 20240514 | 110800 | 19467103700 | 47400 | 47400 | 47400 | 47350 | 731 |
| 570 | 20240514 | 110700 | 19432479400 | 47450 | 47400 | 47450 | 47350 | 357 |
| 571 | 20240514 | 110600 | 19415563350 | 47400 | 47500 | 47500 | 47350 | 245 |
| 572 | 20240514 | 110500 | 19403936300 | 47500 | 47400 | 47500 | 47350 | 1264 |
| 573 | 20240514 | 110400 | 19344068150 | 47400 | 47450 | 47450 | 47400 | 393 |
| 574 | 20240514 | 110300 | 19325429100 | 47500 | 47450 | 47500 | 47450 | 94 |
| 575 | 20240514 | 110200 | 19320968100 | 47450 | 47500 | 47550 | 47450 | 280 |
| 576 | 20240514 | 110100 | 19307671350 | 47500 | 47450 | 47550 | 47350 | 1008 |
| 577 | 20240514 | 110000 | 19259814300 | 47400 | 47400 | 47500 | 47400 | 566 |
| 578 | 20240514 | 105900 | 19232960750 | 47400 | 47450 | 47450 | 47400 | 989 |
| 579 | 20240514 | 105800 | 19186070650 | 47400 | 47450 | 47450 | 47400 | 652 |
| 580 | 20240514 | 105700 | 19155143250 | 47450 | 47500 | 47550 | 47450 | 448 |
| 581 | 20240514 | 105600 | 19133873700 | 47500 | 47600 | 47600 | 47500 | 915 |
| 582 | 20240514 | 105500 | 19090385850 | 47600 | 47600 | 47600 | 47550 | 641 |
| 583 | 20240514 | 105400 | 19059900850 | 47600 | 47550 | 47600 | 47550 | 187 |
| 584 | 20240514 | 105300 | 19051001000 | 47550 | 47600 | 47650 | 47550 | 386 |
| 585 | 20240514 | 105200 | 19032628350 | 47600 | 47550 | 47650 | 47550 | 901 |
| 586 | 20240514 | 105100 | 18989745800 | 47600 | 47600 | 47600 | 47550 | 672 |
| 587 | 20240514 | 105000 | 18957769900 | 47650 | 47600 | 47700 | 47600 | 377 |
| 588 | 20240514 | 104900 | 18939812950 | 47600 | 47600 | 47700 | 47600 | 683 |
| 589 | 20240514 | 104800 | 18907273800 | 47600 | 47550 | 47650 | 47500 | 2198 |
| 590 | 20240514 | 104700 | 18802692750 | 47550 | 47600 | 47600 | 47550 | 712 |
| 591 | 20240514 | 104600 | 18768822050 | 47600 | 47550 | 47600 | 47500 | 819 |
| 592 | 20240514 | 104500 | 18729868800 | 47550 | 47500 | 47550 | 47450 | 626 |
| 593 | 20240514 | 104400 | 18700109100 | 47450 | 47450 | 47500 | 47400 | 432 |
| 594 | 20240514 | 104300 | 18679604950 | 47400 | 47300 | 47400 | 47300 | 922 |
| 595 | 20240514 | 104200 | 18635929800 | 47300 | 47300 | 47350 | 47250 | 248 |
| 596 | 20240514 | 104100 | 18624200500 | 47350 | 47250 | 47350 | 47250 | 663 |
| 597 | 20240514 | 104000 | 18592846550 | 47300 | 47300 | 47350 | 47250 | 1360 |
| 598 | 20240514 | 103900 | 18528519050 | 47300 | 47350 | 47350 | 47300 | 270 |
| 599 | 20240514 | 103800 | 18515741850 | 47350 | 47350 | 47400 | 47300 | 1258 |
| 600 | 20240514 | 103700 | 18456204450 | 47350 | 47400 | 47400 | 47350 | 343 |
| 601 | 20240514 | 103600 | 18439960000 | 47400 | 47350 | 47450 | 47350 | 478 |
| 602 | 20240514 | 103500 | 18417316450 | 47350 | 47350 | 47400 | 47350 | 892 |
| 603 | 20240514 | 103400 | 18375072650 | 47350 | 47450 | 47450 | 47350 | 2424 |
| 604 | 20240514 | 103300 | 18260185300 | 47500 | 47450 | 47500 | 47400 | 1158 |
| 605 | 20240514 | 103200 | 18205201650 | 47500 | 47450 | 47500 | 47450 | 640 |
| 606 | 20240514 | 103100 | 18174823400 | 47450 | 47450 | 47500 | 47450 | 401 |
| 607 | 20240514 | 103000 | 18155786950 | 47450 | 47500 | 47500 | 47400 | 659 |
| 608 | 20240514 | 102900 | 18124516150 | 47450 | 47500 | 47550 | 47450 | 231 |
| 609 | 20240514 | 102800 | 18113545800 | 47500 | 47550 | 47550 | 47500 | 125 |
| 610 | 20240514 | 102700 | 18107606050 | 47500 | 47500 | 47550 | 47450 | 318 |
| 611 | 20240514 | 102600 | 18092505650 | 47500 | 47500 | 47550 | 47450 | 392 |
| 612 | 20240514 | 102500 | 18073893500 | 47500 | 47400 | 47500 | 47400 | 680 |
| 613 | 20240514 | 102400 | 18041643350 | 47400 | 47450 | 47450 | 47400 | 458 |
| 614 | 20240514 | 102300 | 18019931800 | 47450 | 47400 | 47500 | 47400 | 1391 |
| 615 | 20240514 | 102200 | 17953978000 | 47400 | 47450 | 47450 | 47400 | 628 |
| 616 | 20240514 | 102100 | 17924179600 | 47500 | 47400 | 47500 | 47400 | 914 |
| 617 | 20240514 | 102000 | 17880796650 | 47400 | 47550 | 47600 | 47400 | 1875 |
| 618 | 20240514 | 101900 | 17791715900 | 47600 | 47550 | 47650 | 47550 | 771 |
| 619 | 20240514 | 101800 | 17755033500 | 47500 | 47500 | 47550 | 47450 | 900 |
| 620 | 20240514 | 101700 | 17712253600 | 47500 | 47450 | 47500 | 47400 | 387 |
| 621 | 20240514 | 101600 | 17693888900 | 47400 | 47400 | 47450 | 47350 | 1028 |
| 622 | 20240514 | 101500 | 17645161000 | 47400 | 47500 | 47500 | 47350 | 1661 |
| 623 | 20240514 | 101400 | 17566416000 | 47500 | 47450 | 47550 | 47450 | 1345 |
| 624 | 20240514 | 101300 | 17502565350 | 47450 | 47450 | 47450 | 47400 | 404 |
| 625 | 20240514 | 101200 | 17483401050 | 47400 | 47400 | 47400 | 47350 | 579 |
| 626 | 20240514 | 101100 | 17455957350 | 47400 | 47400 | 47400 | 47350 | 549 |
| 627 | 20240514 | 101000 | 17429953550 | 47400 | 47300 | 47400 | 47300 | 602 |
| 628 | 20240514 | 100900 | 17401454850 | 47350 | 47200 | 47350 | 47200 | 1390 |
| 629 | 20240514 | 100800 | 17335726050 | 47200 | 47150 | 47300 | 47100 | 2637 |
| 630 | 20240514 | 100700 | 17211276850 | 47100 | 47300 | 47300 | 47050 | 6741 |
| 631 | 20240514 | 100600 | 16893234150 | 47300 | 47400 | 47400 | 47250 | 5750 |
| 632 | 20240514 | 100500 | 16621171150 | 47400 | 47400 | 47400 | 47350 | 1204 |
| 633 | 20240514 | 100400 | 16564139450 | 47400 | 47400 | 47550 | 47350 | 1332 |
| 634 | 20240514 | 100300 | 16500978650 | 47450 | 47400 | 47450 | 47350 | 1030 |
| 635 | 20240514 | 100200 | 16452156200 | 47450 | 47400 | 47550 | 47400 | 1382 |
| 636 | 20240514 | 100100 | 16386581000 | 47500 | 47450 | 47500 | 47300 | 5976 |
| 637 | 20240514 | 100000 | 16103504400 | 47400 | 47600 | 47650 | 47400 | 8785 |
| 638 | 20240514 | 095900 | 15686048650 | 47600 | 47650 | 47700 | 47600 | 2608 |
| 639 | 20240514 | 095800 | 15561808050 | 47650 | 47650 | 47700 | 47600 | 1957 |
| 640 | 20240514 | 095700 | 15468568550 | 47700 | 47750 | 47800 | 47650 | 4132 |
| 641 | 20240514 | 095600 | 15271414250 | 47750 | 47800 | 47800 | 47750 | 2447 |
| 642 | 20240514 | 095500 | 15154541700 | 47800 | 47850 | 47950 | 47750 | 5026 |
| 643 | 20240514 | 095400 | 14914104050 | 47800 | 47800 | 47850 | 47750 | 1809 |
| 644 | 20240514 | 095300 | 14827675300 | 47750 | 47900 | 47900 | 47750 | 4520 |
| 645 | 20240514 | 095200 | 14611480650 | 47900 | 48000 | 48050 | 47850 | 5021 |
| 646 | 20240514 | 095100 | 14370782300 | 47950 | 48200 | 48200 | 47950 | 6818 |
| 647 | 20240514 | 095000 | 14043251400 | 48200 | 48150 | 48200 | 48000 | 3731 |
| 648 | 20240514 | 094900 | 13863771050 | 48150 | 48250 | 48350 | 48100 | 11251 |
| 649 | 20240514 | 094800 | 13320993200 | 48250 | 48150 | 48300 | 48100 | 12650 |
| 650 | 20240514 | 094700 | 12711043450 | 48100 | 48050 | 48200 | 48000 | 8287 |
| 651 | 20240514 | 094600 | 12312306750 | 48050 | 47900 | 48050 | 47900 | 4942 |
| 652 | 20240514 | 094500 | 12075265850 | 47900 | 47850 | 47900 | 47850 | 1452 |
| 653 | 20240514 | 094400 | 12005748200 | 47850 | 47950 | 47950 | 47850 | 983 |
| 654 | 20240514 | 094300 | 11958670800 | 47900 | 47900 | 47950 | 47900 | 1484 |
| 655 | 20240514 | 094200 | 11887566100 | 47900 | 47900 | 47900 | 47850 | 812 |
| 656 | 20240514 | 094100 | 11848681950 | 47900 | 47950 | 48000 | 47900 | 1675 |
| 657 | 20240514 | 094000 | 11768378550 | 47950 | 48000 | 48000 | 47900 | 2548 |
| 658 | 20240514 | 093900 | 11646194750 | 48000 | 48000 | 48100 | 47950 | 3947 |
| 659 | 20240514 | 093800 | 11456655600 | 48000 | 47650 | 48000 | 47600 | 3286 |
| 660 | 20240514 | 093700 | 11299602200 | 47650 | 47750 | 47750 | 47650 | 4107 |
| 661 | 20240514 | 093600 | 11103685800 | 47750 | 47800 | 47800 | 47750 | 578 |
| 662 | 20240514 | 093500 | 11076075500 | 47800 | 47800 | 47850 | 47750 | 1698 |
| 663 | 20240514 | 093400 | 10994922300 | 47800 | 47750 | 47850 | 47700 | 878 |
| 664 | 20240514 | 093300 | 10952971500 | 47700 | 47800 | 47850 | 47700 | 3041 |
| 665 | 20240514 | 093200 | 10807747350 | 47800 | 47900 | 47950 | 47650 | 6280 |
| 666 | 20240514 | 093100 | 10507759300 | 47900 | 48100 | 48200 | 47700 | 18300 |
| 667 | 20240514 | 093000 | 9629009450 | 48100 | 48000 | 48100 | 47850 | 15210 |
| 668 | 20240514 | 092900 | 8899142250 | 48000 | 47700 | 48000 | 47650 | 17828 |
| 669 | 20240514 | 092800 | 8045966200 | 47650 | 47700 | 47750 | 47600 | 2574 |
| 670 | 20240514 | 092700 | 7923127200 | 47750 | 47700 | 47750 | 47650 | 3231 |
| 671 | 20240514 | 092600 | 7769036050 | 47750 | 47650 | 47750 | 47650 | 5486 |
| 672 | 20240514 | 092500 | 7507180400 | 47700 | 47550 | 47700 | 47500 | 2351 |
| 673 | 20240514 | 092400 | 7395252700 | 47550 | 47300 | 47600 | 47300 | 1991 |
| 674 | 20240514 | 092300 | 7300749600 | 47300 | 47350 | 47400 | 47300 | 1682 |
| 675 | 20240514 | 092200 | 7221129750 | 47350 | 47450 | 47500 | 47250 | 2639 |
| 676 | 20240514 | 092100 | 7096070500 | 47450 | 47500 | 47500 | 47350 | 965 |
| 677 | 20240514 | 092000 | 7050294000 | 47350 | 47400 | 47550 | 47200 | 10003 |
| 678 | 20240514 | 091900 | 6576786700 | 47450 | 47450 | 47500 | 47400 | 1594 |
| 679 | 20240514 | 091800 | 6501153050 | 47500 | 47500 | 47550 | 47350 | 5019 |
| 680 | 20240514 | 091700 | 6262985200 | 47550 | 47600 | 47700 | 47500 | 3250 |
| 681 | 20240514 | 091600 | 6108305950 | 47550 | 47750 | 47750 | 47550 | 4585 |
| 682 | 20240514 | 091500 | 5889741700 | 47750 | 47600 | 47750 | 47600 | 3437 |
| 683 | 20240514 | 091400 | 5725859000 | 47550 | 47650 | 47700 | 47450 | 5449 |
| 684 | 20240514 | 091300 | 5466561500 | 47650 | 47700 | 47800 | 47500 | 8907 |
| 685 | 20240514 | 091200 | 5041778800 | 47700 | 47500 | 47700 | 47350 | 4818 |
| 686 | 20240514 | 091100 | 4812634950 | 47400 | 47350 | 47500 | 47300 | 5034 |
| 687 | 20240514 | 091000 | 4574163450 | 47450 | 47550 | 47600 | 47350 | 6170 |
| 688 | 20240514 | 090900 | 4281429000 | 47500 | 47550 | 47800 | 47500 | 15238 |
| 689 | 20240514 | 090800 | 3554672000 | 47550 | 47350 | 47550 | 47350 | 6393 |
| 690 | 20240514 | 090700 | 3251341300 | 47350 | 47400 | 47450 | 47350 | 3792 |
| 691 | 20240514 | 090600 | 3071701700 | 47450 | 47450 | 47500 | 47350 | 4572 |
| 692 | 20240514 | 090500 | 2854873400 | 47450 | 47200 | 47500 | 47200 | 3643 |
| 693 | 20240514 | 090400 | 2682179900 | 47200 | 47150 | 47250 | 47100 | 3518 |
| 694 | 20240514 | 090300 | 2516378650 | 47150 | 47600 | 47650 | 47150 | 10881 |
| 695 | 20240514 | 090200 | 2000489450 | 47550 | 47400 | 47600 | 47300 | 5738 |
| 696 | 20240514 | 090100 | 1728160650 | 47450 | 47450 | 47450 | 47050 | 8083 |
| 697 | 20240514 | 090000 | 1346235800 | 47450 | 47300 | 47600 | 47250 | 28007 |