37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 203800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 1265 |
| 3 | 20240514 | 203700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20240514 | 203600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20240514 | 203500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20240514 | 203400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20240514 | 203300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20240514 | 203200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20240514 | 203100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20240514 | 203000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20240514 | 202900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20240514 | 202800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20240514 | 202700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20240514 | 202600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20240514 | 202500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20240514 | 202400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20240514 | 202300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20240514 | 202200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20240514 | 202100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20240514 | 202000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20240514 | 201900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20240514 | 201800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20240514 | 201700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20240514 | 201600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20240514 | 201500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20240514 | 201400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20240514 | 201300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20240514 | 201200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20240514 | 201100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20240514 | 201000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20240514 | 200900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20240514 | 200800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 1265 |
| 33 | 20240514 | 200700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20240514 | 200600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20240514 | 200500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20240514 | 200400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20240514 | 200300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20240514 | 200200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20240514 | 200100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20240514 | 200000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20240514 | 195900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20240514 | 195800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20240514 | 195700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20240514 | 195600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20240514 | 195500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20240514 | 195400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20240514 | 195300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20240514 | 195200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20240514 | 195100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20240514 | 195000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20240514 | 194900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20240514 | 194800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20240514 | 194700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20240514 | 194600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20240514 | 194500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20240514 | 194400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20240514 | 194300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20240514 | 194200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20240514 | 194100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20240514 | 194000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20240514 | 193900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20240514 | 193800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 1265 |
| 63 | 20240514 | 193700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20240514 | 193600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20240514 | 193500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20240514 | 193400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20240514 | 193300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20240514 | 193200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20240514 | 193100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20240514 | 193000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20240514 | 192900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20240514 | 192800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20240514 | 192700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20240514 | 192600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20240514 | 192500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20240514 | 192400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20240514 | 192300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20240514 | 192200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20240514 | 192100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20240514 | 192000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20240514 | 191900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20240514 | 191800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20240514 | 191700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20240514 | 191600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20240514 | 191500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20240514 | 191400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20240514 | 191300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20240514 | 191200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20240514 | 191100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20240514 | 191000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20240514 | 190900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20240514 | 190800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 1265 |
| 93 | 20240514 | 190700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20240514 | 190600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20240514 | 190500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20240514 | 190400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20240514 | 190300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20240514 | 190200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20240514 | 190100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20240514 | 190000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20240514 | 185900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20240514 | 185800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20240514 | 185700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20240514 | 185600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20240514 | 185500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20240514 | 185400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20240514 | 185300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20240514 | 185200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20240514 | 185100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20240514 | 185000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20240514 | 184900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20240514 | 184800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20240514 | 184700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20240514 | 184600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20240514 | 184500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20240514 | 184400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20240514 | 184300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20240514 | 184200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20240514 | 184100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20240514 | 184000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20240514 | 183900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20240514 | 183800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 1265 |
| 123 | 20240514 | 183700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20240514 | 183600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20240514 | 183500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20240514 | 183400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20240514 | 183300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20240514 | 183200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20240514 | 183100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20240514 | 183000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20240514 | 182900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20240514 | 182800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20240514 | 182700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20240514 | 182600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20240514 | 182500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20240514 | 182400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20240514 | 182300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20240514 | 182200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20240514 | 182100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20240514 | 182000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20240514 | 181900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20240514 | 181800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20240514 | 181700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20240514 | 181600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20240514 | 181500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20240514 | 181400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20240514 | 181300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20240514 | 181200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20240514 | 181100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20240514 | 181000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20240514 | 180900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20240514 | 180800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 1265 |
| 153 | 20240514 | 180700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20240514 | 180600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20240514 | 180500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20240514 | 180400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20240514 | 180300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20240514 | 180200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20240514 | 180100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20240514 | 180000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20240514 | 175900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20240514 | 175800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20240514 | 175700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20240514 | 175600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20240514 | 175500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20240514 | 175400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20240514 | 175300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20240514 | 175200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20240514 | 175100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20240514 | 175000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20240514 | 174900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20240514 | 174800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20240514 | 174700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20240514 | 174600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20240514 | 174500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20240514 | 174400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20240514 | 174300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20240514 | 174200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20240514 | 174100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20240514 | 174000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20240514 | 173900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20240514 | 173800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 1265 |
| 183 | 20240514 | 173700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20240514 | 173600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20240514 | 173500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20240514 | 173400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20240514 | 173300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20240514 | 173200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20240514 | 173100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20240514 | 173000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20240514 | 172900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20240514 | 172800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20240514 | 172700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20240514 | 172600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20240514 | 172500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20240514 | 172400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20240514 | 172300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20240514 | 172200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20240514 | 172100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20240514 | 172000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20240514 | 171900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20240514 | 171800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20240514 | 171700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20240514 | 171600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20240514 | 171500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20240514 | 171400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20240514 | 171300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20240514 | 171200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20240514 | 171100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20240514 | 171000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20240514 | 170900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20240514 | 170800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 1265 |
| 213 | 20240514 | 170700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 214 | 20240514 | 170600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 215 | 20240514 | 170500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 216 | 20240514 | 170400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 217 | 20240514 | 170300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 218 | 20240514 | 170200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 219 | 20240514 | 170100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 220 | 20240514 | 170000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 221 | 20240514 | 165900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 222 | 20240514 | 165800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 223 | 20240514 | 165700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 224 | 20240514 | 165600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 225 | 20240514 | 165500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 226 | 20240514 | 165400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 227 | 20240514 | 165300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 228 | 20240514 | 165200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 229 | 20240514 | 165100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 230 | 20240514 | 165000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 231 | 20240514 | 164900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 232 | 20240514 | 164800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20240514 | 164700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20240514 | 164600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20240514 | 164500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 236 | 20240514 | 164400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 237 | 20240514 | 164300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 238 | 20240514 | 164200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 239 | 20240514 | 164100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 240 | 20240514 | 164000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 241 | 20240514 | 163900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 242 | 20240514 | 163800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 1265 |
| 243 | 20240514 | 163700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 244 | 20240514 | 163600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 245 | 20240514 | 163500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 246 | 20240514 | 163400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 247 | 20240514 | 163300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 248 | 20240514 | 163200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 249 | 20240514 | 163100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 250 | 20240514 | 163000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 251 | 20240514 | 162900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 252 | 20240514 | 162800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 253 | 20240514 | 162700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 254 | 20240514 | 162600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 255 | 20240514 | 162500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 256 | 20240514 | 162400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 257 | 20240514 | 162300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 258 | 20240514 | 162200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 259 | 20240514 | 162100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 260 | 20240514 | 162000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 261 | 20240514 | 161900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 262 | 20240514 | 161800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 263 | 20240514 | 161700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 264 | 20240514 | 161600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 265 | 20240514 | 161500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 266 | 20240514 | 161400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 267 | 20240514 | 161300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 268 | 20240514 | 161200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 269 | 20240514 | 161100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 270 | 20240514 | 161000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 271 | 20240514 | 160900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 272 | 20240514 | 160800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 1265 |
| 273 | 20240514 | 160700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 274 | 20240514 | 160600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 275 | 20240514 | 160500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 276 | 20240514 | 160400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 277 | 20240514 | 160300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 278 | 20240514 | 160200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 279 | 20240514 | 160100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 280 | 20240514 | 160000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 281 | 20240514 | 155900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 282 | 20240514 | 155800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 283 | 20240514 | 155700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 284 | 20240514 | 155600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 285 | 20240514 | 155500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 286 | 20240514 | 155400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 287 | 20240514 | 155300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 288 | 20240514 | 155200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 289 | 20240514 | 155100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 290 | 20240514 | 155000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 291 | 20240514 | 154900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 292 | 20240514 | 154800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 293 | 20240514 | 154700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 294 | 20240514 | 154600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 295 | 20240514 | 154500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 296 | 20240514 | 154400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 297 | 20240514 | 154300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 298 | 20240514 | 154200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 299 | 20240514 | 154100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 300 | 20240514 | 154000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 301 | 20240514 | 153900 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 302 | 20240514 | 153800 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 1265 |
| 303 | 20240514 | 153700 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 304 | 20240514 | 153600 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 305 | 20240514 | 153500 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 306 | 20240514 | 153400 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 307 | 20240514 | 153300 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 308 | 20240514 | 153200 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 309 | 20240514 | 153100 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 0 |
| 310 | 20240514 | 153000 | 8975214700 | 41500 | 41500 | 41500 | 41500 | 1265 |
| 311 | 20240514 | 152900 | 8922717200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 312 | 20240514 | 152800 | 8922717200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 313 | 20240514 | 152700 | 8922717200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 314 | 20240514 | 152600 | 8922717200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 315 | 20240514 | 152500 | 8922717200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 316 | 20240514 | 152400 | 8922717200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 317 | 20240514 | 152300 | 8922717200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 318 | 20240514 | 152200 | 8922717200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 319 | 20240514 | 152100 | 8922717200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 320 | 20240514 | 152000 | 8922717200 | 41700 | 41700 | 41700 | 41700 | 0 |
| 321 | 20240514 | 151900 | 8922717200 | 41700 | 41600 | 41700 | 41550 | 356 |
| 322 | 20240514 | 151800 | 8907895800 | 41600 | 41550 | 41600 | 41550 | 51 |
| 323 | 20240514 | 151700 | 8905774950 | 41450 | 41550 | 41600 | 41450 | 425 |
| 324 | 20240514 | 151600 | 8888113950 | 41550 | 41450 | 41550 | 41450 | 201 |
| 325 | 20240514 | 151500 | 8879782400 | 41450 | 41500 | 41650 | 41450 | 869 |
| 326 | 20240514 | 151400 | 8843728550 | 41350 | 41400 | 41400 | 41350 | 474 |
| 327 | 20240514 | 151300 | 8824108650 | 41400 | 41450 | 41450 | 41350 | 154 |
| 328 | 20240514 | 151200 | 8817734200 | 41450 | 41450 | 41450 | 41450 | 50 |
| 329 | 20240514 | 151100 | 8815661700 | 41450 | 41400 | 41500 | 41400 | 251 |
| 330 | 20240514 | 151000 | 8805255500 | 41400 | 41450 | 41500 | 41400 | 290 |
| 331 | 20240514 | 150900 | 8793239750 | 41500 | 41450 | 41500 | 41450 | 101 |
| 332 | 20240514 | 150800 | 8789048650 | 41500 | 41450 | 41650 | 41450 | 141 |
| 333 | 20240514 | 150700 | 8783192750 | 41700 | 41450 | 41950 | 41450 | 562 |
| 334 | 20240514 | 150600 | 8759777300 | 41450 | 41450 | 41450 | 41400 | 86 |
| 335 | 20240514 | 150500 | 8756214000 | 41450 | 41500 | 41500 | 41450 | 84 |
| 336 | 20240514 | 150400 | 8752731200 | 41500 | 41500 | 41500 | 41500 | 100 |
| 337 | 20240514 | 150300 | 8748581200 | 41450 | 41450 | 41450 | 41450 | 116 |
| 338 | 20240514 | 150200 | 8743773000 | 41450 | 41450 | 41650 | 41450 | 377 |
| 339 | 20240514 | 150100 | 8728107200 | 41550 | 41550 | 41550 | 41550 | 2 |
| 340 | 20240514 | 150000 | 8728024100 | 41550 | 41550 | 41550 | 41450 | 77 |
| 341 | 20240514 | 145900 | 8724826250 | 41550 | 41550 | 41550 | 41550 | 24 |
| 342 | 20240514 | 145800 | 8723829050 | 41400 | 41500 | 41500 | 41400 | 183 |
| 343 | 20240514 | 145700 | 8716251650 | 41400 | 41400 | 41400 | 41400 | 33 |
| 344 | 20240514 | 145600 | 8714885450 | 41650 | 41650 | 41650 | 41650 | 11 |
| 345 | 20240514 | 145500 | 8714427300 | 41450 | 41450 | 41600 | 41450 | 457 |
| 346 | 20240514 | 145400 | 8695453450 | 41450 | 41550 | 41600 | 41450 | 174 |
| 347 | 20240514 | 145300 | 8688231600 | 41400 | 41400 | 41400 | 41400 | 0 |
| 348 | 20240514 | 145200 | 8688231600 | 41400 | 41400 | 41400 | 41400 | 3 |
| 349 | 20240514 | 145100 | 8688107400 | 41450 | 41450 | 41450 | 41400 | 290 |
| 350 | 20240514 | 145000 | 8676088350 | 41500 | 41500 | 41500 | 41450 | 81 |
| 351 | 20240514 | 144900 | 8672728350 | 41450 | 41450 | 41450 | 41450 | 0 |
| 352 | 20240514 | 144800 | 8672728350 | 41450 | 41500 | 41500 | 41450 | 551 |
| 353 | 20240514 | 144700 | 8649866950 | 41500 | 41550 | 41550 | 41500 | 518 |
| 354 | 20240514 | 144600 | 8628367250 | 41650 | 41650 | 41650 | 41650 | 10 |
| 355 | 20240514 | 144500 | 8627950750 | 41600 | 41550 | 41600 | 41550 | 50 |
| 356 | 20240514 | 144400 | 8625872400 | 41550 | 41550 | 41550 | 41550 | 12 |
| 357 | 20240514 | 144300 | 8625373800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 358 | 20240514 | 144200 | 8625373800 | 41550 | 41700 | 41700 | 41550 | 144 |
| 359 | 20240514 | 144100 | 8619377350 | 41950 | 41650 | 41950 | 41650 | 162 |
| 360 | 20240514 | 144000 | 8612624150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 361 | 20240514 | 143900 | 8612624150 | 41700 | 41550 | 41700 | 41400 | 106 |
| 362 | 20240514 | 143800 | 8608223200 | 41450 | 41550 | 41550 | 41450 | 323 |
| 363 | 20240514 | 143700 | 8594814550 | 41700 | 41700 | 41700 | 41700 | 1 |
| 364 | 20240514 | 143600 | 8594772850 | 41700 | 41600 | 41700 | 41550 | 76 |
| 365 | 20240514 | 143500 | 8591611250 | 41550 | 41600 | 41650 | 41550 | 47 |
| 366 | 20240514 | 143400 | 8589655250 | 41700 | 41700 | 41700 | 41700 | 20 |
| 367 | 20240514 | 143300 | 8588821250 | 41550 | 41650 | 41650 | 41400 | 345 |
| 368 | 20240514 | 143200 | 8574512350 | 41400 | 41350 | 41450 | 41350 | 355 |
| 369 | 20240514 | 143100 | 8559807950 | 41350 | 41350 | 41400 | 41250 | 223 |
| 370 | 20240514 | 143000 | 8550593150 | 41400 | 41350 | 41600 | 41300 | 743 |
| 371 | 20240514 | 142900 | 8519832450 | 41400 | 40900 | 42300 | 40900 | 1467 |
| 372 | 20240514 | 142800 | 8459066750 | 41000 | 41050 | 41050 | 40950 | 493 |
| 373 | 20240514 | 142700 | 8438854850 | 41250 | 40900 | 42050 | 40800 | 1571 |
| 374 | 20240514 | 142600 | 8374274000 | 40900 | 41000 | 41000 | 40900 | 2166 |
| 375 | 20240514 | 142500 | 8285520550 | 41000 | 41050 | 41050 | 41000 | 1007 |
| 376 | 20240514 | 142400 | 8244216000 | 41050 | 41100 | 41100 | 41050 | 880 |
| 377 | 20240514 | 142300 | 8208079150 | 41100 | 41150 | 41200 | 41100 | 649 |
| 378 | 20240514 | 142200 | 8181391800 | 41150 | 41200 | 41200 | 41150 | 442 |
| 379 | 20240514 | 142100 | 8163194700 | 41200 | 41100 | 41200 | 41100 | 495 |
| 380 | 20240514 | 142000 | 8142814050 | 41150 | 41150 | 41200 | 41150 | 543 |
| 381 | 20240514 | 141900 | 8120466750 | 41150 | 41200 | 41200 | 41100 | 606 |
| 382 | 20240514 | 141800 | 8095528100 | 41100 | 41100 | 41150 | 41100 | 388 |
| 383 | 20240514 | 141700 | 8079580200 | 41050 | 41050 | 41100 | 41050 | 862 |
| 384 | 20240514 | 141600 | 8044167800 | 41050 | 41050 | 41100 | 41050 | 582 |
| 385 | 20240514 | 141500 | 8020262850 | 41100 | 41200 | 41200 | 41100 | 1018 |
| 386 | 20240514 | 141400 | 7978372650 | 41200 | 41200 | 41250 | 41200 | 986 |
| 387 | 20240514 | 141300 | 7937734450 | 41250 | 41250 | 41300 | 41200 | 1215 |
| 388 | 20240514 | 141200 | 7887615950 | 41300 | 41350 | 41350 | 41250 | 1973 |
| 389 | 20240514 | 141100 | 7806118650 | 41400 | 41400 | 41400 | 41350 | 640 |
| 390 | 20240514 | 141000 | 7779630050 | 41400 | 41450 | 41450 | 41400 | 734 |
| 391 | 20240514 | 140900 | 7749222800 | 41450 | 41500 | 41500 | 41450 | 693 |
| 392 | 20240514 | 140800 | 7720485000 | 41500 | 41450 | 41500 | 41450 | 550 |
| 393 | 20240514 | 140700 | 7697677000 | 41500 | 41500 | 41600 | 41450 | 821 |
| 394 | 20240514 | 140600 | 7663609150 | 41450 | 41550 | 41550 | 41450 | 2512 |
| 395 | 20240514 | 140500 | 7559336000 | 41600 | 41600 | 41700 | 41600 | 797 |
| 396 | 20240514 | 140400 | 7526158100 | 41550 | 41550 | 41600 | 41550 | 604 |
| 397 | 20240514 | 140300 | 7501061400 | 41600 | 41650 | 41650 | 41600 | 478 |
| 398 | 20240514 | 140200 | 7481172100 | 41650 | 41650 | 41700 | 41650 | 511 |
| 399 | 20240514 | 140100 | 7459888450 | 41650 | 41650 | 41650 | 41600 | 804 |
| 400 | 20240514 | 140000 | 7426433800 | 41650 | 41750 | 41750 | 41600 | 1073 |
| 401 | 20240514 | 135900 | 7381695650 | 41800 | 41850 | 41900 | 41800 | 1091 |
| 402 | 20240514 | 135800 | 7336062800 | 42000 | 42000 | 42000 | 41850 | 1115 |
| 403 | 20240514 | 135700 | 7289304950 | 42000 | 42000 | 42000 | 41900 | 469 |
| 404 | 20240514 | 135600 | 7269620450 | 42050 | 42100 | 42300 | 42050 | 400 |
| 405 | 20240514 | 135500 | 7252768450 | 41900 | 41900 | 41900 | 41900 | 3 |
| 406 | 20240514 | 135400 | 7252642750 | 41900 | 42100 | 42100 | 41900 | 40 |
| 407 | 20240514 | 135300 | 7250966550 | 41950 | 42100 | 42100 | 41950 | 190 |
| 408 | 20240514 | 135200 | 7242982550 | 42100 | 42000 | 42100 | 41900 | 173 |
| 409 | 20240514 | 135100 | 7235722150 | 42050 | 42050 | 42050 | 41900 | 243 |
| 410 | 20240514 | 135000 | 7225508500 | 42000 | 42050 | 42050 | 42000 | 30 |
| 411 | 20240514 | 134900 | 7224247500 | 42050 | 42050 | 42050 | 42050 | 0 |
| 412 | 20240514 | 134800 | 7224247500 | 42050 | 41900 | 42050 | 41900 | 33 |
| 413 | 20240514 | 134700 | 7222864650 | 42000 | 42000 | 42000 | 42000 | 86 |
| 414 | 20240514 | 134600 | 7219252650 | 41850 | 41850 | 41850 | 41850 | 5 |
| 415 | 20240514 | 134500 | 7219043400 | 42000 | 41900 | 42000 | 41800 | 51 |
| 416 | 20240514 | 134400 | 7216908350 | 41900 | 41800 | 41900 | 41800 | 6 |
| 417 | 20240514 | 134300 | 7216657150 | 41800 | 41800 | 41800 | 41800 | 0 |
| 418 | 20240514 | 134200 | 7216657150 | 41800 | 41800 | 41800 | 41800 | 230 |
| 419 | 20240514 | 134100 | 7207043150 | 41800 | 41800 | 41800 | 41800 | 0 |
| 420 | 20240514 | 134000 | 7207043150 | 41800 | 41800 | 41800 | 41800 | 46 |
| 421 | 20240514 | 133900 | 7205120350 | 41800 | 41800 | 41800 | 41800 | 84 |
| 422 | 20240514 | 133800 | 7201609150 | 41800 | 41900 | 41900 | 41800 | 611 |
| 423 | 20240514 | 133700 | 7176031450 | 41850 | 41800 | 41900 | 41800 | 25 |
| 424 | 20240514 | 133600 | 7174985750 | 41800 | 41750 | 41800 | 41700 | 42 |
| 425 | 20240514 | 133500 | 7173233750 | 41750 | 41750 | 41750 | 41750 | 40 |
| 426 | 20240514 | 133400 | 7171563750 | 41800 | 41800 | 41800 | 41800 | 3 |
| 427 | 20240514 | 133300 | 7171438350 | 41750 | 41800 | 41800 | 41750 | 59 |
| 428 | 20240514 | 133200 | 7168972600 | 41900 | 41900 | 41900 | 41900 | 2 |
| 429 | 20240514 | 133100 | 7168888800 | 41900 | 41900 | 41900 | 41900 | 1 |
| 430 | 20240514 | 133000 | 7168846900 | 41900 | 41900 | 41900 | 41750 | 103 |
| 431 | 20240514 | 132900 | 7164536350 | 41950 | 42000 | 42000 | 41850 | 299 |
| 432 | 20240514 | 132800 | 7151996000 | 42450 | 41700 | 42500 | 41700 | 1107 |
| 433 | 20240514 | 132700 | 7105360500 | 41600 | 41650 | 41700 | 41600 | 136 |
| 434 | 20240514 | 132600 | 7099702150 | 41600 | 41750 | 41750 | 41600 | 184 |
| 435 | 20240514 | 132500 | 7092035600 | 41700 | 41750 | 41750 | 41700 | 45 |
| 436 | 20240514 | 132400 | 7090158100 | 41750 | 41800 | 41800 | 41750 | 49 |
| 437 | 20240514 | 132300 | 7088112050 | 41800 | 41850 | 41900 | 41800 | 110 |
| 438 | 20240514 | 132200 | 7083510950 | 41850 | 41850 | 41850 | 41850 | 100 |
| 439 | 20240514 | 132100 | 7079325950 | 41750 | 41900 | 41900 | 41750 | 146 |
| 440 | 20240514 | 132000 | 7073215350 | 41900 | 41800 | 41900 | 41800 | 142 |
| 441 | 20240514 | 131900 | 7067268950 | 41800 | 41950 | 41950 | 41800 | 192 |
| 442 | 20240514 | 131800 | 7059229650 | 42000 | 41900 | 42000 | 41900 | 102 |
| 443 | 20240514 | 131700 | 7054949850 | 41900 | 42100 | 42100 | 41900 | 351 |
| 444 | 20240514 | 131600 | 7040207700 | 42150 | 42150 | 42150 | 42150 | 68 |
| 445 | 20240514 | 131500 | 7037341500 | 42150 | 42450 | 42500 | 42150 | 323 |
| 446 | 20240514 | 131400 | 7023701250 | 42500 | 42350 | 42550 | 42200 | 377 |
| 447 | 20240514 | 131300 | 7007727700 | 42350 | 42300 | 42350 | 42250 | 505 |
| 448 | 20240514 | 131200 | 6986356700 | 42050 | 42300 | 42300 | 42000 | 306 |
| 449 | 20240514 | 131100 | 6973440900 | 42250 | 42150 | 42250 | 42000 | 817 |
| 450 | 20240514 | 131000 | 6938968050 | 42150 | 42000 | 42150 | 42000 | 432 |
| 451 | 20240514 | 130900 | 6920796900 | 41950 | 41950 | 41950 | 41850 | 262 |
| 452 | 20240514 | 130800 | 6909810800 | 41900 | 41700 | 41900 | 41600 | 896 |
| 453 | 20240514 | 130700 | 6872334150 | 41850 | 41800 | 41850 | 41800 | 211 |
| 454 | 20240514 | 130600 | 6863510800 | 41850 | 41650 | 41900 | 41550 | 288 |
| 455 | 20240514 | 130500 | 6851489600 | 41700 | 41700 | 41700 | 41600 | 998 |
| 456 | 20240514 | 130400 | 6809934200 | 41700 | 41700 | 41750 | 41700 | 218 |
| 457 | 20240514 | 130300 | 6800839100 | 41700 | 41650 | 41700 | 41600 | 553 |
| 458 | 20240514 | 130200 | 6777813850 | 41650 | 41700 | 41700 | 41650 | 343 |
| 459 | 20240514 | 130100 | 6763510800 | 41700 | 41750 | 41750 | 41700 | 262 |
| 460 | 20240514 | 130000 | 6752577400 | 41750 | 41800 | 41800 | 41750 | 910 |
| 461 | 20240514 | 125900 | 6714556000 | 41850 | 41850 | 41850 | 41850 | 89 |
| 462 | 20240514 | 125800 | 6710831350 | 41850 | 41850 | 41850 | 41800 | 73 |
| 463 | 20240514 | 125700 | 6707777350 | 41800 | 41850 | 41850 | 41800 | 73 |
| 464 | 20240514 | 125600 | 6704725900 | 41800 | 41900 | 41900 | 41800 | 492 |
| 465 | 20240514 | 125500 | 6684133350 | 41850 | 41900 | 41900 | 41850 | 570 |
| 466 | 20240514 | 125400 | 6660267600 | 41900 | 41900 | 41900 | 41900 | 0 |
| 467 | 20240514 | 125300 | 6660267600 | 41900 | 42000 | 42050 | 41900 | 133 |
| 468 | 20240514 | 125200 | 6654683400 | 42100 | 42050 | 42100 | 42000 | 281 |
| 469 | 20240514 | 125100 | 6642877150 | 42050 | 42100 | 42100 | 42050 | 33 |
| 470 | 20240514 | 125000 | 6641489000 | 42050 | 42050 | 42050 | 42050 | 0 |
| 471 | 20240514 | 124900 | 6641489000 | 42050 | 42100 | 42100 | 42050 | 101 |
| 472 | 20240514 | 124800 | 6637241900 | 42100 | 42100 | 42100 | 42100 | 56 |
| 473 | 20240514 | 124700 | 6634884300 | 42150 | 42150 | 42150 | 42150 | 2 |
| 474 | 20240514 | 124600 | 6634800000 | 42150 | 42200 | 42200 | 42150 | 73 |
| 475 | 20240514 | 124500 | 6631722400 | 42200 | 42200 | 42200 | 42200 | 15 |
| 476 | 20240514 | 124400 | 6631089400 | 42250 | 42250 | 42250 | 42250 | 1 |
| 477 | 20240514 | 124300 | 6631047150 | 42250 | 42100 | 42250 | 42100 | 182 |
| 478 | 20240514 | 124200 | 6623372750 | 42150 | 42200 | 42200 | 42150 | 337 |
| 479 | 20240514 | 124100 | 6609161350 | 42150 | 42150 | 42150 | 42150 | 100 |
| 480 | 20240514 | 124000 | 6604946350 | 42000 | 41950 | 42000 | 41900 | 226 |
| 481 | 20240514 | 123900 | 6595470200 | 41950 | 42050 | 42150 | 41900 | 888 |
| 482 | 20240514 | 123800 | 6558105500 | 41850 | 41950 | 41950 | 41850 | 160 |
| 483 | 20240514 | 123700 | 6551400600 | 41950 | 41950 | 41950 | 41950 | 16 |
| 484 | 20240514 | 123600 | 6550729400 | 41950 | 42100 | 42100 | 41950 | 12 |
| 485 | 20240514 | 123500 | 6550224350 | 41950 | 42050 | 42050 | 41950 | 2 |
| 486 | 20240514 | 123400 | 6550140350 | 42100 | 42100 | 42100 | 42100 | 3 |
| 487 | 20240514 | 123300 | 6550014050 | 42100 | 42100 | 42100 | 42100 | 10 |
| 488 | 20240514 | 123200 | 6549593050 | 42100 | 42100 | 42100 | 42100 | 6 |
| 489 | 20240514 | 123100 | 6549340450 | 42100 | 42050 | 42100 | 42000 | 134 |
| 490 | 20240514 | 123000 | 6543699200 | 42100 | 42000 | 42100 | 41950 | 313 |
| 491 | 20240514 | 122900 | 6530562100 | 41900 | 41900 | 41900 | 41900 | 4 |
| 492 | 20240514 | 122800 | 6530394500 | 41900 | 41950 | 41950 | 41900 | 23 |
| 493 | 20240514 | 122700 | 6529430550 | 41850 | 41850 | 41950 | 41850 | 140 |
| 494 | 20240514 | 122600 | 6523561350 | 41900 | 41900 | 41900 | 41900 | 3 |
| 495 | 20240514 | 122500 | 6523435650 | 41900 | 41900 | 41900 | 41900 | 179 |
| 496 | 20240514 | 122400 | 6515935550 | 41850 | 42000 | 42000 | 41850 | 21 |
| 497 | 20240514 | 122300 | 6515054150 | 42000 | 42000 | 42000 | 42000 | 3 |
| 498 | 20240514 | 122200 | 6514928150 | 41800 | 41900 | 41900 | 41700 | 2129 |
| 499 | 20240514 | 122100 | 6425848150 | 41900 | 42100 | 42100 | 41900 | 246 |
| 500 | 20240514 | 122000 | 6415524500 | 42100 | 42100 | 42100 | 42050 | 186 |
| 501 | 20240514 | 121900 | 6407701350 | 42250 | 42250 | 42250 | 42250 | 0 |
| 502 | 20240514 | 121800 | 6407701350 | 42250 | 42150 | 42250 | 42150 | 101 |
| 503 | 20240514 | 121700 | 6403444100 | 42150 | 42050 | 42150 | 42050 | 178 |
| 504 | 20240514 | 121600 | 6395953300 | 42050 | 42000 | 42050 | 41900 | 445 |
| 505 | 20240514 | 121500 | 6377286300 | 41950 | 42000 | 42000 | 41950 | 58 |
| 506 | 20240514 | 121400 | 6374851800 | 42000 | 42000 | 42000 | 42000 | 111 |
| 507 | 20240514 | 121300 | 6370189800 | 42000 | 42000 | 42000 | 42000 | 26 |
| 508 | 20240514 | 121200 | 6369097800 | 42000 | 42050 | 42050 | 42000 | 299 |
| 509 | 20240514 | 121100 | 6356535150 | 42050 | 42000 | 42050 | 42000 | 328 |
| 510 | 20240514 | 121000 | 6342756900 | 42050 | 42100 | 42100 | 42050 | 15 |
| 511 | 20240514 | 120900 | 6342125650 | 42150 | 42050 | 42150 | 42050 | 13 |
| 512 | 20240514 | 120800 | 6341577900 | 42050 | 42050 | 42100 | 42050 | 631 |
| 513 | 20240514 | 120700 | 6315037450 | 42050 | 42250 | 42250 | 42050 | 1402 |
| 514 | 20240514 | 120600 | 6255934950 | 42300 | 42350 | 42350 | 42250 | 24 |
| 515 | 20240514 | 120500 | 6254920150 | 42250 | 42300 | 42300 | 42250 | 173 |
| 516 | 20240514 | 120400 | 6247605750 | 42250 | 42300 | 42300 | 42250 | 51 |
| 517 | 20240514 | 120300 | 6245450950 | 42300 | 42300 | 42300 | 42250 | 166 |
| 518 | 20240514 | 120200 | 6238436650 | 42250 | 42300 | 42300 | 42250 | 96 |
| 519 | 20240514 | 120100 | 6234379350 | 42300 | 42250 | 42300 | 42250 | 65 |
| 520 | 20240514 | 120000 | 6231632450 | 42250 | 42250 | 42300 | 42250 | 72 |
| 521 | 20240514 | 115900 | 6228589850 | 42250 | 42300 | 42300 | 42250 | 73 |
| 522 | 20240514 | 115800 | 6225504450 | 42350 | 42200 | 42350 | 42200 | 51 |
| 523 | 20240514 | 115700 | 6223348500 | 42250 | 42400 | 42400 | 42200 | 278 |
| 524 | 20240514 | 115600 | 6211600250 | 42400 | 42450 | 42450 | 42400 | 43 |
| 525 | 20240514 | 115500 | 6209776800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 526 | 20240514 | 115400 | 6209776800 | 42550 | 42500 | 42550 | 42500 | 27 |
| 527 | 20240514 | 115300 | 6208628650 | 42700 | 42750 | 42750 | 42500 | 76 |
| 528 | 20240514 | 115200 | 6205387400 | 42750 | 42300 | 42750 | 42300 | 1075 |
| 529 | 20240514 | 115100 | 6159681600 | 42350 | 42200 | 42350 | 42200 | 301 |
| 530 | 20240514 | 115000 | 6146950000 | 42200 | 42200 | 42200 | 42200 | 301 |
| 531 | 20240514 | 114900 | 6134247800 | 42200 | 42200 | 42200 | 42200 | 50 |
| 532 | 20240514 | 114800 | 6132137800 | 42200 | 42200 | 42250 | 42200 | 133 |
| 533 | 20240514 | 114700 | 6126523350 | 42200 | 42200 | 42250 | 42200 | 101 |
| 534 | 20240514 | 114600 | 6122261100 | 42200 | 42150 | 42200 | 42150 | 152 |
| 535 | 20240514 | 114500 | 6115849500 | 42150 | 42150 | 42200 | 42150 | 103 |
| 536 | 20240514 | 114400 | 6111507500 | 42150 | 42150 | 42150 | 42150 | 50 |
| 537 | 20240514 | 114300 | 6109400000 | 42200 | 42250 | 42250 | 42200 | 44 |
| 538 | 20240514 | 114200 | 6107543150 | 42200 | 42150 | 42200 | 42150 | 135 |
| 539 | 20240514 | 114100 | 6101850400 | 42150 | 42150 | 42150 | 42150 | 5 |
| 540 | 20240514 | 114000 | 6101639650 | 42150 | 42250 | 42250 | 42150 | 878 |
| 541 | 20240514 | 113900 | 6064615950 | 42250 | 42250 | 42250 | 42200 | 818 |
| 542 | 20240514 | 113800 | 6030083500 | 42250 | 42300 | 42300 | 42250 | 228 |
| 543 | 20240514 | 113700 | 6020442350 | 42300 | 42350 | 42350 | 42300 | 188 |
| 544 | 20240514 | 113600 | 6012485600 | 42400 | 42350 | 42450 | 42350 | 298 |
| 545 | 20240514 | 113500 | 5999861450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 546 | 20240514 | 113400 | 5999861450 | 42500 | 42500 | 42500 | 42500 | 75 |
| 547 | 20240514 | 113300 | 5996673950 | 42500 | 42400 | 42500 | 42400 | 13 |
| 548 | 20240514 | 113200 | 5996121550 | 42350 | 42400 | 42400 | 42350 | 80 |
| 549 | 20240514 | 113100 | 5992733150 | 42400 | 42450 | 42450 | 42400 | 560 |
| 550 | 20240514 | 113000 | 5968983000 | 42500 | 42550 | 42550 | 42450 | 1530 |
| 551 | 20240514 | 112900 | 5903971550 | 42550 | 42550 | 42550 | 42550 | 5 |
| 552 | 20240514 | 112800 | 5903758800 | 42500 | 42500 | 42500 | 42500 | 94 |
| 553 | 20240514 | 112700 | 5899763800 | 42500 | 42550 | 42550 | 42500 | 39 |
| 554 | 20240514 | 112600 | 5898105150 | 42550 | 42550 | 42550 | 42500 | 121 |
| 555 | 20240514 | 112500 | 5892961600 | 42550 | 42500 | 42550 | 42500 | 75 |
| 556 | 20240514 | 112400 | 5889772850 | 42550 | 42550 | 42550 | 42500 | 68 |
| 557 | 20240514 | 112300 | 5886882200 | 42550 | 42550 | 42550 | 42550 | 109 |
| 558 | 20240514 | 112200 | 5882244250 | 42550 | 42600 | 42600 | 42550 | 30 |
| 559 | 20240514 | 112100 | 5880966850 | 42650 | 42550 | 42650 | 42550 | 192 |
| 560 | 20240514 | 112000 | 5872784900 | 42600 | 42550 | 42600 | 42550 | 81 |
| 561 | 20240514 | 111900 | 5869336800 | 42600 | 42600 | 42650 | 42600 | 54 |
| 562 | 20240514 | 111800 | 5867036300 | 42650 | 42650 | 42650 | 42650 | 17 |
| 563 | 20240514 | 111700 | 5866311250 | 42650 | 42650 | 42650 | 42650 | 162 |
| 564 | 20240514 | 111600 | 5859401950 | 42650 | 42700 | 42700 | 42650 | 176 |
| 565 | 20240514 | 111500 | 5851889250 | 42650 | 42650 | 42700 | 42650 | 117 |
| 566 | 20240514 | 111400 | 5846898350 | 42650 | 42700 | 42700 | 42650 | 60 |
| 567 | 20240514 | 111300 | 5844338850 | 42650 | 42600 | 42650 | 42600 | 87 |
| 568 | 20240514 | 111200 | 5840630800 | 42650 | 42650 | 42650 | 42650 | 13 |
| 569 | 20240514 | 111100 | 5840076350 | 42600 | 42550 | 42600 | 42550 | 37 |
| 570 | 20240514 | 111000 | 5838501100 | 42700 | 42700 | 42750 | 42600 | 494 |
| 571 | 20240514 | 110900 | 5817438100 | 42750 | 42800 | 42900 | 42700 | 1231 |
| 572 | 20240514 | 110800 | 5764758900 | 42850 | 42850 | 42850 | 42850 | 155 |
| 573 | 20240514 | 110700 | 5758117150 | 42850 | 42900 | 42950 | 42850 | 133 |
| 574 | 20240514 | 110600 | 5752406500 | 42850 | 42850 | 42850 | 42850 | 349 |
| 575 | 20240514 | 110500 | 5737451850 | 42850 | 42950 | 42950 | 42850 | 95 |
| 576 | 20240514 | 110400 | 5733377050 | 42950 | 42700 | 42950 | 42700 | 730 |
| 577 | 20240514 | 110300 | 5702082000 | 42650 | 42750 | 42850 | 42650 | 1700 |
| 578 | 20240514 | 110200 | 5629338500 | 42750 | 42750 | 42750 | 42750 | 26 |
| 579 | 20240514 | 110100 | 5628227000 | 42750 | 42750 | 42750 | 42750 | 7 |
| 580 | 20240514 | 110000 | 5627927750 | 42750 | 42600 | 42750 | 42600 | 304 |
| 581 | 20240514 | 105900 | 5614961900 | 42700 | 42550 | 42750 | 42450 | 619 |
| 582 | 20240514 | 105800 | 5588554250 | 42600 | 42450 | 42600 | 42400 | 266 |
| 583 | 20240514 | 105700 | 5577245600 | 42500 | 42450 | 42500 | 42250 | 1045 |
| 584 | 20240514 | 105600 | 5533000550 | 42450 | 42550 | 42550 | 42450 | 125 |
| 585 | 20240514 | 105500 | 5527693450 | 42600 | 42600 | 42600 | 42600 | 124 |
| 586 | 20240514 | 105400 | 5522411050 | 42600 | 42400 | 42600 | 42350 | 1546 |
| 587 | 20240514 | 105300 | 5456773850 | 42350 | 42450 | 42500 | 42350 | 363 |
| 588 | 20240514 | 105200 | 5441364350 | 42450 | 42450 | 42450 | 42450 | 57 |
| 589 | 20240514 | 105100 | 5438944700 | 42600 | 42350 | 42600 | 42350 | 274 |
| 590 | 20240514 | 105000 | 5427330850 | 42450 | 42300 | 42450 | 42300 | 20 |
| 591 | 20240514 | 104900 | 5426482300 | 42300 | 42500 | 42500 | 42300 | 380 |
| 592 | 20240514 | 104800 | 5410381500 | 42500 | 42500 | 42550 | 42350 | 868 |
| 593 | 20240514 | 104700 | 5373552750 | 42600 | 42500 | 42600 | 42500 | 182 |
| 594 | 20240514 | 104600 | 5365815800 | 42400 | 42400 | 42450 | 42400 | 66 |
| 595 | 20240514 | 104500 | 5363017350 | 42400 | 42500 | 42550 | 42400 | 120 |
| 596 | 20240514 | 104400 | 5357922250 | 42500 | 42350 | 42500 | 42350 | 555 |
| 597 | 20240514 | 104300 | 5334390350 | 42300 | 42350 | 42400 | 42300 | 887 |
| 598 | 20240514 | 104200 | 5296851450 | 42400 | 42550 | 42550 | 42350 | 1286 |
| 599 | 20240514 | 104100 | 5242297300 | 42550 | 42550 | 42550 | 42500 | 223 |
| 600 | 20240514 | 104000 | 5232812600 | 42650 | 42700 | 42700 | 42650 | 202 |
| 601 | 20240514 | 103900 | 5224196200 | 42750 | 42700 | 42750 | 42650 | 24 |
| 602 | 20240514 | 103800 | 5223170850 | 42700 | 42750 | 42800 | 42700 | 15 |
| 603 | 20240514 | 103700 | 5222529200 | 42700 | 42800 | 42800 | 42700 | 462 |
| 604 | 20240514 | 103600 | 5202791750 | 42700 | 42550 | 42750 | 42550 | 373 |
| 605 | 20240514 | 103500 | 5186860250 | 42550 | 42500 | 42550 | 42450 | 350 |
| 606 | 20240514 | 103400 | 5171982700 | 42550 | 42800 | 42800 | 42550 | 2019 |
| 607 | 20240514 | 103300 | 5085816700 | 42800 | 42900 | 42900 | 42800 | 279 |
| 608 | 20240514 | 103200 | 5073860750 | 42900 | 42850 | 42950 | 42850 | 21 |
| 609 | 20240514 | 103100 | 5072960600 | 42900 | 42900 | 42900 | 42900 | 100 |
| 610 | 20240514 | 103000 | 5068670600 | 42900 | 42950 | 42950 | 42850 | 318 |
| 611 | 20240514 | 102900 | 5055027050 | 42900 | 42950 | 42950 | 42900 | 107 |
| 612 | 20240514 | 102800 | 5050431500 | 42900 | 42850 | 42900 | 42850 | 263 |
| 613 | 20240514 | 102700 | 5039149550 | 42850 | 42900 | 42900 | 42850 | 116 |
| 614 | 20240514 | 102600 | 5034178200 | 42900 | 42850 | 42900 | 42750 | 693 |
| 615 | 20240514 | 102500 | 5004504000 | 42850 | 42900 | 42900 | 42850 | 231 |
| 616 | 20240514 | 102400 | 4994598600 | 42900 | 42850 | 42900 | 42850 | 231 |
| 617 | 20240514 | 102300 | 4984690800 | 42850 | 42900 | 42900 | 42850 | 159 |
| 618 | 20240514 | 102200 | 4977877450 | 42850 | 42900 | 42900 | 42850 | 106 |
| 619 | 20240514 | 102100 | 4973330100 | 42900 | 42900 | 42900 | 42850 | 160 |
| 620 | 20240514 | 102000 | 4966466950 | 42850 | 43000 | 43000 | 42850 | 52 |
| 621 | 20240514 | 101900 | 4964238450 | 43000 | 42900 | 43050 | 42750 | 358 |
| 622 | 20240514 | 101800 | 4948887500 | 42900 | 42900 | 43050 | 42900 | 653 |
| 623 | 20240514 | 101700 | 4920811950 | 42900 | 42750 | 42900 | 42700 | 831 |
| 624 | 20240514 | 101600 | 4885281950 | 42750 | 43000 | 43000 | 42750 | 860 |
| 625 | 20240514 | 101500 | 4848422400 | 43000 | 43200 | 43200 | 43000 | 2668 |
| 626 | 20240514 | 101400 | 4733474350 | 43200 | 43350 | 43450 | 43200 | 1810 |
| 627 | 20240514 | 101300 | 4655116400 | 43350 | 43350 | 43350 | 43350 | 143 |
| 628 | 20240514 | 101200 | 4648917350 | 43350 | 43400 | 43400 | 43350 | 81 |
| 629 | 20240514 | 101100 | 4645402550 | 43500 | 43500 | 43500 | 43500 | 10 |
| 630 | 20240514 | 101000 | 4644967550 | 43350 | 43350 | 43350 | 43350 | 299 |
| 631 | 20240514 | 100900 | 4632005900 | 43350 | 43450 | 43450 | 43350 | 260 |
| 632 | 20240514 | 100800 | 4620714700 | 43450 | 43700 | 43700 | 43450 | 723 |
| 633 | 20240514 | 100700 | 4589224700 | 43700 | 43800 | 43800 | 43700 | 107 |
| 634 | 20240514 | 100600 | 4584543100 | 43700 | 43600 | 43900 | 43600 | 533 |
| 635 | 20240514 | 100500 | 4561267400 | 43550 | 43450 | 43550 | 43450 | 313 |
| 636 | 20240514 | 100400 | 4547652400 | 43400 | 43400 | 43400 | 43400 | 80 |
| 637 | 20240514 | 100300 | 4544180400 | 43350 | 43400 | 43400 | 43350 | 384 |
| 638 | 20240514 | 100200 | 4527527500 | 43250 | 43250 | 43400 | 43250 | 579 |
| 639 | 20240514 | 100100 | 4502460200 | 43250 | 43250 | 43250 | 43200 | 566 |
| 640 | 20240514 | 100000 | 4477997000 | 43250 | 43300 | 43400 | 43200 | 840 |
| 641 | 20240514 | 095900 | 4441637300 | 43300 | 43450 | 43600 | 43300 | 2279 |
| 642 | 20240514 | 095800 | 4342736550 | 43450 | 43600 | 43600 | 43450 | 320 |
| 643 | 20240514 | 095700 | 4328814250 | 43600 | 43550 | 43600 | 43550 | 252 |
| 644 | 20240514 | 095600 | 4317831200 | 43550 | 43600 | 43600 | 43500 | 180 |
| 645 | 20240514 | 095500 | 4309997850 | 43600 | 43650 | 43650 | 43600 | 518 |
| 646 | 20240514 | 095400 | 4287410850 | 43650 | 43600 | 43700 | 43600 | 132 |
| 647 | 20240514 | 095300 | 4281651950 | 43500 | 43350 | 43600 | 43350 | 463 |
| 648 | 20240514 | 095200 | 4261527000 | 43350 | 43550 | 43550 | 43200 | 988 |
| 649 | 20240514 | 095100 | 4218702400 | 43550 | 43950 | 43950 | 43550 | 2074 |
| 650 | 20240514 | 095000 | 4127882200 | 43950 | 44050 | 44050 | 43900 | 1413 |
| 651 | 20240514 | 094900 | 4065708000 | 44350 | 44100 | 44350 | 44050 | 2365 |
| 652 | 20240514 | 094800 | 3961400500 | 44050 | 44300 | 44350 | 44000 | 941 |
| 653 | 20240514 | 094700 | 3919886450 | 44300 | 44200 | 44400 | 44200 | 304 |
| 654 | 20240514 | 094600 | 3906411000 | 44350 | 44050 | 44350 | 44000 | 1378 |
| 655 | 20240514 | 094500 | 3845520700 | 44050 | 44100 | 44100 | 44050 | 213 |
| 656 | 20240514 | 094400 | 3836135050 | 44100 | 44200 | 44250 | 44100 | 402 |
| 657 | 20240514 | 094300 | 3818368900 | 44200 | 44100 | 44200 | 44100 | 1466 |
| 658 | 20240514 | 094200 | 3753600850 | 44050 | 43850 | 44050 | 43850 | 644 |
| 659 | 20240514 | 094100 | 3725257050 | 43800 | 43850 | 43950 | 43750 | 343 |
| 660 | 20240514 | 094000 | 3710217500 | 43850 | 44000 | 44050 | 43850 | 188 |
| 661 | 20240514 | 093900 | 3701959500 | 43950 | 44200 | 44200 | 43950 | 600 |
| 662 | 20240514 | 093800 | 3675517500 | 44100 | 43900 | 44100 | 43850 | 524 |
| 663 | 20240514 | 093700 | 3652459400 | 43850 | 44150 | 44300 | 43800 | 4682 |
| 664 | 20240514 | 093600 | 3446569000 | 44050 | 44250 | 44500 | 44050 | 3464 |
| 665 | 20240514 | 093500 | 3293337750 | 44450 | 44850 | 44950 | 44250 | 1959 |
| 666 | 20240514 | 093400 | 3205966700 | 44800 | 45200 | 45300 | 44800 | 3227 |
| 667 | 20240514 | 093300 | 3060189050 | 45200 | 44700 | 45200 | 44700 | 8013 |
| 668 | 20240514 | 093200 | 2700449400 | 44600 | 44450 | 44700 | 44300 | 2402 |
| 669 | 20240514 | 093100 | 2593354850 | 44450 | 44500 | 44500 | 44300 | 1352 |
| 670 | 20240514 | 093000 | 2533324300 | 44500 | 44350 | 44650 | 44350 | 2380 |
| 671 | 20240514 | 092900 | 2427248800 | 44300 | 44250 | 44600 | 44250 | 1600 |
| 672 | 20240514 | 092800 | 2356175100 | 44350 | 44200 | 44450 | 44100 | 3279 |
| 673 | 20240514 | 092700 | 2210847900 | 44200 | 43700 | 44500 | 43700 | 11582 |
| 674 | 20240514 | 092600 | 1700878050 | 43800 | 43550 | 43800 | 43550 | 1091 |
| 675 | 20240514 | 092500 | 1653162800 | 43550 | 43450 | 43600 | 43300 | 211 |
| 676 | 20240514 | 092400 | 1643994600 | 43650 | 43200 | 43650 | 43200 | 1257 |
| 677 | 20240514 | 092300 | 1589188400 | 43200 | 43250 | 43300 | 43150 | 1060 |
| 678 | 20240514 | 092200 | 1543352050 | 43250 | 43550 | 43700 | 43250 | 1893 |
| 679 | 20240514 | 092100 | 1461228650 | 43550 | 43650 | 43750 | 43300 | 2846 |
| 680 | 20240514 | 092000 | 1337342050 | 43800 | 43350 | 43800 | 43350 | 3353 |
| 681 | 20240514 | 091900 | 1191319550 | 43350 | 43200 | 43500 | 43150 | 2054 |
| 682 | 20240514 | 091800 | 1102183750 | 43500 | 43100 | 43500 | 43000 | 3634 |
| 683 | 20240514 | 091700 | 944786650 | 43050 | 42650 | 43150 | 42650 | 3001 |
| 684 | 20240514 | 091600 | 815889600 | 42650 | 42350 | 42650 | 42350 | 382 |
| 685 | 20240514 | 091500 | 799647000 | 42300 | 42000 | 42550 | 42000 | 377 |
| 686 | 20240514 | 091400 | 783688900 | 42000 | 42300 | 42300 | 42000 | 716 |
| 687 | 20240514 | 091300 | 753459300 | 42350 | 41950 | 42350 | 41950 | 1370 |
| 688 | 20240514 | 091200 | 695640050 | 42000 | 41950 | 42150 | 41950 | 478 |
| 689 | 20240514 | 091100 | 675520250 | 41950 | 42050 | 42150 | 41950 | 831 |
| 690 | 20240514 | 091000 | 640587300 | 42150 | 42200 | 42350 | 42050 | 972 |
| 691 | 20240514 | 090900 | 599548450 | 42200 | 42350 | 42600 | 42050 | 718 |
| 692 | 20240514 | 090800 | 569122900 | 42050 | 42050 | 42400 | 41950 | 630 |
| 693 | 20240514 | 090700 | 542515500 | 42050 | 41850 | 42500 | 41750 | 1609 |
| 694 | 20240514 | 090600 | 474530550 | 41850 | 41600 | 41900 | 41600 | 559 |
| 695 | 20240514 | 090500 | 451197650 | 41600 | 41750 | 41850 | 41600 | 1627 |
| 696 | 20240514 | 090400 | 383367500 | 41700 | 41850 | 42050 | 41700 | 979 |
| 697 | 20240514 | 090300 | 342412950 | 42050 | 41650 | 42200 | 41650 | 695 |
| 698 | 20240514 | 090200 | 313272050 | 41650 | 41350 | 41900 | 41300 | 2260 |
| 699 | 20240514 | 090100 | 219167150 | 41250 | 42250 | 42250 | 41250 | 2391 |
| 700 | 20240514 | 090000 | 119485050 | 42250 | 42350 | 42550 | 42150 | 2812 |