40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 211100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 8954 |
| 3 | 20240517 | 211000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240517 | 210900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240517 | 210800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240517 | 210700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240517 | 210600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240517 | 210500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240517 | 210400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240517 | 210300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240517 | 210200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240517 | 210100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240517 | 210000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240517 | 205900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240517 | 205800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240517 | 205700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240517 | 205600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240517 | 205500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240517 | 205400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240517 | 205300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240517 | 205200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240517 | 205100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240517 | 205000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240517 | 204900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240517 | 204800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240517 | 204700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240517 | 204600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240517 | 204500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240517 | 204400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240517 | 204300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240517 | 204200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240517 | 204100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 8954 |
| 33 | 20240517 | 204000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240517 | 203900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240517 | 203800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240517 | 203700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240517 | 203600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240517 | 203500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240517 | 203400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240517 | 203300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240517 | 203200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240517 | 203100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240517 | 203000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240517 | 202900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240517 | 202800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240517 | 202700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240517 | 202600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240517 | 202500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240517 | 202400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240517 | 202300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240517 | 202200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240517 | 202100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240517 | 202000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240517 | 201900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240517 | 201800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240517 | 201700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240517 | 201600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240517 | 201500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240517 | 201400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240517 | 201300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240517 | 201200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240517 | 201100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 8954 |
| 63 | 20240517 | 201000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240517 | 200900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240517 | 200800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240517 | 200700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240517 | 200600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240517 | 200500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240517 | 200400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240517 | 200300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240517 | 200200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240517 | 200100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240517 | 200000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240517 | 195900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240517 | 195800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240517 | 195700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240517 | 195600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240517 | 195500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240517 | 195400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240517 | 195300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240517 | 195200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240517 | 195100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240517 | 195000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240517 | 194900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240517 | 194800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240517 | 194700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240517 | 194600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240517 | 194500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240517 | 194400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240517 | 194300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240517 | 194200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240517 | 194100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 8954 |
| 93 | 20240517 | 194000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240517 | 193900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240517 | 193800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240517 | 193700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240517 | 193600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240517 | 193500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240517 | 193400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240517 | 193300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240517 | 193200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240517 | 193100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240517 | 193000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240517 | 192900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240517 | 192800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240517 | 192700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240517 | 192600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240517 | 192500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240517 | 192400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240517 | 192300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240517 | 192200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240517 | 192100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240517 | 192000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240517 | 191900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240517 | 191800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240517 | 191700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240517 | 191600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240517 | 191500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240517 | 191400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240517 | 191300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240517 | 191200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240517 | 191100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 8954 |
| 123 | 20240517 | 191000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240517 | 190900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240517 | 190800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240517 | 190700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240517 | 190600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240517 | 190500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240517 | 190400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240517 | 190300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240517 | 190200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240517 | 190100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240517 | 190000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240517 | 185900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240517 | 185800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240517 | 185700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240517 | 185600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240517 | 185500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240517 | 185400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240517 | 185300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240517 | 185200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240517 | 185100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240517 | 185000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240517 | 184900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240517 | 184800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240517 | 184700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240517 | 184600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240517 | 184500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240517 | 184400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240517 | 184300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240517 | 184200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240517 | 184100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 8954 |
| 153 | 20240517 | 184000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240517 | 183900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240517 | 183800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240517 | 183700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240517 | 183600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240517 | 183500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240517 | 183400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240517 | 183300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240517 | 183200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240517 | 183100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240517 | 183000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240517 | 182900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240517 | 182800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240517 | 182700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240517 | 182600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240517 | 182500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240517 | 182400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240517 | 182300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240517 | 182200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240517 | 182100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240517 | 182000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240517 | 181900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240517 | 181800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240517 | 181700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240517 | 181600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240517 | 181500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240517 | 181400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240517 | 181300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240517 | 181200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240517 | 181100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 8954 |
| 183 | 20240517 | 181000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240517 | 180900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240517 | 180800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20240517 | 180700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20240517 | 180600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20240517 | 180500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20240517 | 180400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20240517 | 180300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20240517 | 180200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20240517 | 180100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20240517 | 180000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20240517 | 175900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20240517 | 175800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20240517 | 175700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20240517 | 175600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20240517 | 175500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20240517 | 175400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20240517 | 175300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20240517 | 175200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20240517 | 175100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20240517 | 175000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20240517 | 174900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20240517 | 174800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20240517 | 174700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20240517 | 174600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20240517 | 174500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20240517 | 174400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20240517 | 174300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20240517 | 174200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20240517 | 174100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 8954 |
| 213 | 20240517 | 174000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20240517 | 173900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20240517 | 173800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20240517 | 173700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20240517 | 173600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20240517 | 173500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20240517 | 173400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20240517 | 173300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20240517 | 173200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20240517 | 173100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20240517 | 173000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20240517 | 172900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20240517 | 172800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20240517 | 172700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20240517 | 172600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20240517 | 172500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20240517 | 172400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20240517 | 172300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20240517 | 172200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20240517 | 172100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20240517 | 172000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20240517 | 171900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20240517 | 171800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20240517 | 171700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20240517 | 171600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20240517 | 171500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20240517 | 171400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20240517 | 171300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20240517 | 171200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20240517 | 171100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 8954 |
| 243 | 20240517 | 171000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20240517 | 170900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20240517 | 170800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20240517 | 170700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20240517 | 170600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 248 | 20240517 | 170500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 249 | 20240517 | 170400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 250 | 20240517 | 170300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 251 | 20240517 | 170200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 252 | 20240517 | 170100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 253 | 20240517 | 170000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 254 | 20240517 | 165900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 255 | 20240517 | 165800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 256 | 20240517 | 165700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 257 | 20240517 | 165600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 258 | 20240517 | 165500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 259 | 20240517 | 165400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 260 | 20240517 | 165300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 261 | 20240517 | 165200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 262 | 20240517 | 165100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 263 | 20240517 | 165000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 264 | 20240517 | 164900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 265 | 20240517 | 164800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 266 | 20240517 | 164700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 267 | 20240517 | 164600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 268 | 20240517 | 164500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 269 | 20240517 | 164400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 270 | 20240517 | 164300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 271 | 20240517 | 164200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 272 | 20240517 | 164100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 8954 |
| 273 | 20240517 | 164000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 274 | 20240517 | 163900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 275 | 20240517 | 163800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 276 | 20240517 | 163700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 277 | 20240517 | 163600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 278 | 20240517 | 163500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 279 | 20240517 | 163400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 280 | 20240517 | 163300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 281 | 20240517 | 163200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 282 | 20240517 | 163100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 283 | 20240517 | 163000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 284 | 20240517 | 162900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 285 | 20240517 | 162800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 286 | 20240517 | 162700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 287 | 20240517 | 162600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 288 | 20240517 | 162500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 289 | 20240517 | 162400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 290 | 20240517 | 162300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 291 | 20240517 | 162200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 292 | 20240517 | 162100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 293 | 20240517 | 162000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 294 | 20240517 | 161900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 295 | 20240517 | 161800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 296 | 20240517 | 161700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 297 | 20240517 | 161600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 298 | 20240517 | 161500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 299 | 20240517 | 161400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 300 | 20240517 | 161300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 301 | 20240517 | 161200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 302 | 20240517 | 161100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 8954 |
| 303 | 20240517 | 161000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 304 | 20240517 | 160900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 305 | 20240517 | 160800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 306 | 20240517 | 160700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 307 | 20240517 | 160600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 308 | 20240517 | 160500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 309 | 20240517 | 160400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 310 | 20240517 | 160300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 311 | 20240517 | 160200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 312 | 20240517 | 160100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 313 | 20240517 | 160000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 314 | 20240517 | 155900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 315 | 20240517 | 155800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 316 | 20240517 | 155700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 317 | 20240517 | 155600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 318 | 20240517 | 155500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 319 | 20240517 | 155400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 320 | 20240517 | 155300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 321 | 20240517 | 155200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 322 | 20240517 | 155100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 323 | 20240517 | 155000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 324 | 20240517 | 154900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 325 | 20240517 | 154800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 326 | 20240517 | 154700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 327 | 20240517 | 154600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 328 | 20240517 | 154500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 329 | 20240517 | 154400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 330 | 20240517 | 154300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 331 | 20240517 | 154200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 332 | 20240517 | 154100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 8954 |
| 333 | 20240517 | 154000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 334 | 20240517 | 153900 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 335 | 20240517 | 153800 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 336 | 20240517 | 153700 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 337 | 20240517 | 153600 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 338 | 20240517 | 153500 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 339 | 20240517 | 153400 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 340 | 20240517 | 153300 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 341 | 20240517 | 153200 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 342 | 20240517 | 153100 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 343 | 20240517 | 153000 | 31179527450 | 34750 | 34750 | 34750 | 34750 | 8954 |
| 344 | 20240517 | 152900 | 30868375950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 345 | 20240517 | 152800 | 30868375950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 346 | 20240517 | 152700 | 30868375950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 347 | 20240517 | 152600 | 30868375950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 348 | 20240517 | 152500 | 30868375950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 349 | 20240517 | 152400 | 30868375950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 350 | 20240517 | 152300 | 30868375950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 351 | 20240517 | 152200 | 30868375950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 352 | 20240517 | 152100 | 30868375950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 353 | 20240517 | 152000 | 30868375950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 354 | 20240517 | 151900 | 30868375950 | 35050 | 35050 | 35100 | 35000 | 1499 |
| 355 | 20240517 | 151800 | 30815852100 | 35050 | 35100 | 35100 | 35000 | 1221 |
| 356 | 20240517 | 151700 | 30773039200 | 35100 | 35150 | 35150 | 35050 | 476 |
| 357 | 20240517 | 151600 | 30756332400 | 35150 | 35050 | 35200 | 34950 | 1557 |
| 358 | 20240517 | 151500 | 30701697650 | 34950 | 35100 | 35250 | 34950 | 2908 |
| 359 | 20240517 | 151400 | 30599686300 | 35100 | 35150 | 35150 | 35050 | 871 |
| 360 | 20240517 | 151300 | 30569087550 | 35150 | 35200 | 35200 | 35150 | 674 |
| 361 | 20240517 | 151200 | 30545379150 | 35200 | 35250 | 35250 | 35150 | 379 |
| 362 | 20240517 | 151100 | 30532048750 | 35250 | 35100 | 35250 | 35100 | 265 |
| 363 | 20240517 | 151000 | 30522737050 | 35100 | 34950 | 35100 | 34950 | 1064 |
| 364 | 20240517 | 150900 | 30485502800 | 34950 | 35000 | 35000 | 34950 | 280 |
| 365 | 20240517 | 150800 | 30475715650 | 35000 | 35100 | 35100 | 34950 | 669 |
| 366 | 20240517 | 150700 | 30452326750 | 35000 | 35000 | 35150 | 35000 | 600 |
| 367 | 20240517 | 150600 | 30431299900 | 35000 | 34950 | 35150 | 34950 | 1435 |
| 368 | 20240517 | 150500 | 30381085900 | 35000 | 35250 | 35250 | 34900 | 5184 |
| 369 | 20240517 | 150400 | 30199236650 | 35250 | 35350 | 35350 | 35250 | 444 |
| 370 | 20240517 | 150300 | 30183576150 | 35350 | 35400 | 35400 | 35300 | 260 |
| 371 | 20240517 | 150200 | 30174389700 | 35400 | 35300 | 35400 | 35200 | 580 |
| 372 | 20240517 | 150100 | 30153941500 | 35300 | 35400 | 35400 | 35250 | 832 |
| 373 | 20240517 | 150000 | 30124589200 | 35400 | 35250 | 35400 | 35250 | 395 |
| 374 | 20240517 | 145900 | 30110653800 | 35300 | 35350 | 35400 | 35250 | 520 |
| 375 | 20240517 | 145800 | 30092269350 | 35300 | 35300 | 35450 | 35300 | 214 |
| 376 | 20240517 | 145700 | 30084708000 | 35300 | 35400 | 35450 | 35300 | 335 |
| 377 | 20240517 | 145600 | 30072870200 | 35400 | 35350 | 35450 | 35300 | 827 |
| 378 | 20240517 | 145500 | 30043635950 | 35300 | 35450 | 35450 | 35300 | 917 |
| 379 | 20240517 | 145400 | 30011221900 | 35450 | 35650 | 35650 | 35400 | 3453 |
| 380 | 20240517 | 145300 | 29888456700 | 35650 | 35300 | 35750 | 35300 | 5553 |
| 381 | 20240517 | 145200 | 29691103850 | 35250 | 35200 | 35250 | 35150 | 1111 |
| 382 | 20240517 | 145100 | 29651994900 | 35200 | 35150 | 35200 | 35100 | 394 |
| 383 | 20240517 | 145000 | 29638147550 | 35150 | 35050 | 35150 | 35000 | 1073 |
| 384 | 20240517 | 144900 | 29600547300 | 35050 | 35200 | 35250 | 35050 | 1588 |
| 385 | 20240517 | 144800 | 29544812550 | 35200 | 35400 | 35400 | 35200 | 646 |
| 386 | 20240517 | 144700 | 29522017000 | 35350 | 35350 | 35450 | 35300 | 1284 |
| 387 | 20240517 | 144600 | 29476606800 | 35400 | 35450 | 35450 | 35300 | 1072 |
| 388 | 20240517 | 144500 | 29438681900 | 35400 | 35400 | 35450 | 35350 | 1377 |
| 389 | 20240517 | 144400 | 29389932750 | 35400 | 35350 | 35450 | 35300 | 1882 |
| 390 | 20240517 | 144300 | 29323359950 | 35350 | 35350 | 35400 | 35250 | 1918 |
| 391 | 20240517 | 144200 | 29255551800 | 35350 | 35200 | 35400 | 35200 | 913 |
| 392 | 20240517 | 144100 | 29223361000 | 35150 | 35300 | 35300 | 35050 | 708 |
| 393 | 20240517 | 144000 | 29198465350 | 35300 | 35300 | 35500 | 35250 | 4025 |
| 394 | 20240517 | 143900 | 29056050250 | 35300 | 35000 | 35300 | 35000 | 2627 |
| 395 | 20240517 | 143800 | 28963626450 | 35000 | 34850 | 35000 | 34850 | 764 |
| 396 | 20240517 | 143700 | 28936922950 | 34800 | 34800 | 34850 | 34750 | 425 |
| 397 | 20240517 | 143600 | 28922132550 | 34750 | 34750 | 34750 | 34750 | 351 |
| 398 | 20240517 | 143500 | 28909935300 | 34750 | 34750 | 34750 | 34550 | 265 |
| 399 | 20240517 | 143400 | 28900771000 | 34750 | 34600 | 34750 | 34550 | 597 |
| 400 | 20240517 | 143300 | 28880108400 | 34600 | 34800 | 34800 | 34600 | 348 |
| 401 | 20240517 | 143200 | 28868041700 | 34800 | 34800 | 34800 | 34600 | 658 |
| 402 | 20240517 | 143100 | 28845233550 | 34800 | 34850 | 34850 | 34700 | 148 |
| 403 | 20240517 | 143000 | 28840093200 | 34900 | 34850 | 34900 | 34750 | 403 |
| 404 | 20240517 | 142900 | 28826046950 | 34700 | 34800 | 34800 | 34700 | 1384 |
| 405 | 20240517 | 142800 | 28777931050 | 34750 | 34900 | 34900 | 34750 | 1458 |
| 406 | 20240517 | 142700 | 28727173800 | 34900 | 34950 | 34950 | 34900 | 529 |
| 407 | 20240517 | 142600 | 28708707250 | 34850 | 34950 | 34950 | 34850 | 606 |
| 408 | 20240517 | 142500 | 28687554800 | 34900 | 34950 | 35050 | 34900 | 943 |
| 409 | 20240517 | 142400 | 28654560000 | 34950 | 34700 | 34950 | 34700 | 1007 |
| 410 | 20240517 | 142300 | 28619495000 | 34750 | 34800 | 34850 | 34700 | 1253 |
| 411 | 20240517 | 142200 | 28575919850 | 34800 | 34900 | 34950 | 34800 | 2776 |
| 412 | 20240517 | 142100 | 28479075100 | 34900 | 34800 | 35000 | 34800 | 4928 |
| 413 | 20240517 | 142000 | 28307330600 | 34850 | 34750 | 34850 | 34750 | 1180 |
| 414 | 20240517 | 141900 | 28266285850 | 34750 | 34700 | 34800 | 34700 | 1844 |
| 415 | 20240517 | 141800 | 28202242750 | 34700 | 34450 | 34700 | 34450 | 1828 |
| 416 | 20240517 | 141700 | 28138953750 | 34450 | 34500 | 34500 | 34450 | 345 |
| 417 | 20240517 | 141600 | 28127063450 | 34400 | 34350 | 34500 | 34350 | 696 |
| 418 | 20240517 | 141500 | 28103073000 | 34450 | 34450 | 34450 | 34450 | 16 |
| 419 | 20240517 | 141400 | 28102521800 | 34450 | 34300 | 34450 | 34200 | 896 |
| 420 | 20240517 | 141300 | 28071733850 | 34300 | 34300 | 34300 | 34300 | 303 |
| 421 | 20240517 | 141200 | 28061340950 | 34300 | 34250 | 34300 | 34250 | 295 |
| 422 | 20240517 | 141100 | 28051235000 | 34250 | 34300 | 34300 | 34250 | 242 |
| 423 | 20240517 | 141000 | 28042945150 | 34250 | 34300 | 34300 | 34250 | 36 |
| 424 | 20240517 | 140900 | 28041711550 | 34350 | 34300 | 34350 | 34250 | 218 |
| 425 | 20240517 | 140800 | 28034238750 | 34350 | 34300 | 34350 | 34200 | 250 |
| 426 | 20240517 | 140700 | 28025676700 | 34300 | 34300 | 34300 | 34250 | 344 |
| 427 | 20240517 | 140600 | 28013894050 | 34250 | 34300 | 34300 | 34200 | 115 |
| 428 | 20240517 | 140500 | 28009957200 | 34300 | 34250 | 34300 | 34200 | 48 |
| 429 | 20240517 | 140400 | 28008313750 | 34300 | 34300 | 34350 | 34200 | 1137 |
| 430 | 20240517 | 140300 | 27969383800 | 34400 | 34350 | 34400 | 34300 | 257 |
| 431 | 20240517 | 140200 | 27960560150 | 34350 | 34400 | 34450 | 34350 | 161 |
| 432 | 20240517 | 140100 | 27955022300 | 34400 | 34500 | 34500 | 34400 | 497 |
| 433 | 20240517 | 140000 | 27937900800 | 34450 | 34350 | 34450 | 34300 | 587 |
| 434 | 20240517 | 135900 | 27917692850 | 34350 | 34250 | 34350 | 34250 | 356 |
| 435 | 20240517 | 135800 | 27905497550 | 34250 | 34250 | 34350 | 34250 | 563 |
| 436 | 20240517 | 135700 | 27886190800 | 34300 | 34400 | 34400 | 34300 | 424 |
| 437 | 20240517 | 135600 | 27871643550 | 34400 | 34300 | 34400 | 34300 | 610 |
| 438 | 20240517 | 135500 | 27850683250 | 34250 | 34200 | 34250 | 34200 | 523 |
| 439 | 20240517 | 135400 | 27832795400 | 34150 | 34150 | 34200 | 34100 | 779 |
| 440 | 20240517 | 135300 | 27806205450 | 34200 | 34100 | 34200 | 34100 | 765 |
| 441 | 20240517 | 135200 | 27780105000 | 34100 | 34250 | 34250 | 34100 | 2950 |
| 442 | 20240517 | 135100 | 27679289050 | 34250 | 34250 | 34300 | 34200 | 693 |
| 443 | 20240517 | 135000 | 27655567600 | 34250 | 34250 | 34250 | 34200 | 756 |
| 444 | 20240517 | 134900 | 27629706550 | 34200 | 34250 | 34250 | 34200 | 261 |
| 445 | 20240517 | 134800 | 27620778500 | 34250 | 34300 | 34400 | 34200 | 1669 |
| 446 | 20240517 | 134700 | 27563610400 | 34300 | 34450 | 34450 | 34300 | 2225 |
| 447 | 20240517 | 134600 | 27487208700 | 34450 | 34400 | 34450 | 34400 | 325 |
| 448 | 20240517 | 134500 | 27476024800 | 34400 | 34450 | 34500 | 34400 | 374 |
| 449 | 20240517 | 134400 | 27463156450 | 34450 | 34400 | 34450 | 34400 | 351 |
| 450 | 20240517 | 134300 | 27451078300 | 34400 | 34450 | 34500 | 34400 | 693 |
| 451 | 20240517 | 134200 | 27427218850 | 34400 | 34300 | 34450 | 34250 | 1560 |
| 452 | 20240517 | 134100 | 27373602150 | 34300 | 34300 | 34300 | 34200 | 689 |
| 453 | 20240517 | 134000 | 27349994000 | 34300 | 34300 | 34300 | 34250 | 555 |
| 454 | 20240517 | 133900 | 27330964900 | 34300 | 34300 | 34350 | 34300 | 338 |
| 455 | 20240517 | 133800 | 27319370400 | 34300 | 34300 | 34350 | 34250 | 1495 |
| 456 | 20240517 | 133700 | 27268090000 | 34300 | 34300 | 34300 | 34300 | 60 |
| 457 | 20240517 | 133600 | 27266032000 | 34300 | 34300 | 34300 | 34150 | 361 |
| 458 | 20240517 | 133500 | 27253663900 | 34250 | 34200 | 34250 | 34150 | 463 |
| 459 | 20240517 | 133400 | 27237847300 | 34200 | 34250 | 34250 | 34150 | 796 |
| 460 | 20240517 | 133300 | 27210628800 | 34250 | 34300 | 34300 | 34150 | 494 |
| 461 | 20240517 | 133200 | 27193721750 | 34300 | 34400 | 34400 | 34150 | 1425 |
| 462 | 20240517 | 133100 | 27144845850 | 34350 | 34200 | 34350 | 34150 | 477 |
| 463 | 20240517 | 133000 | 27128489700 | 34200 | 34300 | 34300 | 34150 | 968 |
| 464 | 20240517 | 132900 | 27095407400 | 34300 | 34200 | 34300 | 34100 | 3455 |
| 465 | 20240517 | 132800 | 26977346900 | 34250 | 34250 | 34250 | 34150 | 1346 |
| 466 | 20240517 | 132700 | 26931315350 | 34200 | 34200 | 34300 | 34200 | 426 |
| 467 | 20240517 | 132600 | 26916726500 | 34250 | 34300 | 34300 | 34200 | 1846 |
| 468 | 20240517 | 132500 | 26853482500 | 34300 | 34350 | 34350 | 34300 | 410 |
| 469 | 20240517 | 132400 | 26839407350 | 34350 | 34450 | 34450 | 34350 | 1355 |
| 470 | 20240517 | 132300 | 26792771750 | 34450 | 34350 | 34450 | 34350 | 441 |
| 471 | 20240517 | 132200 | 26777601250 | 34350 | 34250 | 34350 | 34250 | 499 |
| 472 | 20240517 | 132100 | 26760476650 | 34250 | 34400 | 34400 | 34200 | 2677 |
| 473 | 20240517 | 132000 | 26668867500 | 34400 | 34400 | 34400 | 34200 | 1846 |
| 474 | 20240517 | 131900 | 26605516450 | 34400 | 34350 | 34500 | 34300 | 1545 |
| 475 | 20240517 | 131800 | 26552391800 | 34350 | 34400 | 34450 | 34200 | 2959 |
| 476 | 20240517 | 131700 | 26450825250 | 34400 | 34400 | 34450 | 34350 | 1185 |
| 477 | 20240517 | 131600 | 26410078200 | 34400 | 34450 | 34550 | 34400 | 1174 |
| 478 | 20240517 | 131500 | 26369666450 | 34450 | 34500 | 34550 | 34400 | 1871 |
| 479 | 20240517 | 131400 | 26305241900 | 34500 | 34500 | 34550 | 34400 | 1973 |
| 480 | 20240517 | 131300 | 26237244750 | 34500 | 34600 | 34600 | 34500 | 1287 |
| 481 | 20240517 | 131200 | 26192838900 | 34600 | 34500 | 34650 | 34500 | 1094 |
| 482 | 20240517 | 131100 | 26155049700 | 34550 | 34550 | 34650 | 34500 | 2814 |
| 483 | 20240517 | 131000 | 26057728900 | 34600 | 34850 | 34850 | 34550 | 9812 |
| 484 | 20240517 | 130900 | 25717494250 | 34850 | 34900 | 35000 | 34850 | 715 |
| 485 | 20240517 | 130800 | 25692566950 | 35000 | 35050 | 35050 | 34850 | 3802 |
| 486 | 20240517 | 130700 | 25559775400 | 35050 | 35200 | 35200 | 35000 | 2645 |
| 487 | 20240517 | 130600 | 25466963700 | 35200 | 35300 | 35300 | 35200 | 597 |
| 488 | 20240517 | 130500 | 25445926400 | 35250 | 35300 | 35350 | 35250 | 1277 |
| 489 | 20240517 | 130400 | 25400860000 | 35300 | 35250 | 35300 | 35200 | 1135 |
| 490 | 20240517 | 130300 | 25360811100 | 35250 | 35250 | 35300 | 35200 | 1541 |
| 491 | 20240517 | 130200 | 25306460900 | 35250 | 35200 | 35250 | 35100 | 1314 |
| 492 | 20240517 | 130100 | 25260231900 | 35200 | 35050 | 35200 | 35050 | 835 |
| 493 | 20240517 | 130000 | 25230915250 | 35050 | 35100 | 35100 | 35050 | 2352 |
| 494 | 20240517 | 125900 | 25148419650 | 35150 | 35100 | 35150 | 35000 | 1681 |
| 495 | 20240517 | 125800 | 25089469000 | 35100 | 35150 | 35150 | 35050 | 1304 |
| 496 | 20240517 | 125700 | 25043676350 | 35150 | 35150 | 35200 | 35100 | 1090 |
| 497 | 20240517 | 125600 | 25005367900 | 35150 | 35100 | 35150 | 35050 | 2266 |
| 498 | 20240517 | 125500 | 24925833600 | 35050 | 34950 | 35050 | 34950 | 1404 |
| 499 | 20240517 | 125400 | 24876711050 | 34950 | 35000 | 35100 | 34900 | 1287 |
| 500 | 20240517 | 125300 | 24831690600 | 35000 | 35100 | 35100 | 34900 | 1448 |
| 501 | 20240517 | 125200 | 24780993400 | 35150 | 35100 | 35150 | 35000 | 1511 |
| 502 | 20240517 | 125100 | 24728048050 | 35100 | 35000 | 35200 | 34950 | 2417 |
| 503 | 20240517 | 125000 | 24643235550 | 35000 | 35000 | 35050 | 34900 | 3500 |
| 504 | 20240517 | 124900 | 24520772250 | 34950 | 35100 | 35150 | 34950 | 1251 |
| 505 | 20240517 | 124800 | 24476911050 | 35100 | 34950 | 35150 | 34950 | 2498 |
| 506 | 20240517 | 124700 | 24389234550 | 34900 | 34900 | 34950 | 34850 | 2150 |
| 507 | 20240517 | 124600 | 24314240600 | 34950 | 35100 | 35150 | 34900 | 1077 |
| 508 | 20240517 | 124500 | 24276510700 | 35100 | 35000 | 35150 | 34850 | 5754 |
| 509 | 20240517 | 124400 | 24075353800 | 35000 | 35200 | 35200 | 34900 | 7717 |
| 510 | 20240517 | 124300 | 23805013600 | 35150 | 35100 | 35250 | 35050 | 4534 |
| 511 | 20240517 | 124200 | 23645544600 | 35100 | 35200 | 35200 | 35050 | 5080 |
| 512 | 20240517 | 124100 | 23467308100 | 35200 | 35350 | 35400 | 35100 | 6617 |
| 513 | 20240517 | 124000 | 23234377000 | 35300 | 35600 | 35600 | 35150 | 11974 |
| 514 | 20240517 | 123900 | 22811570000 | 35550 | 35700 | 35800 | 35550 | 5882 |
| 515 | 20240517 | 123800 | 22601978100 | 35700 | 36000 | 36050 | 35550 | 12508 |
| 516 | 20240517 | 123700 | 22153926500 | 36000 | 36300 | 36300 | 35800 | 22784 |
| 517 | 20240517 | 123600 | 21331762800 | 36300 | 36050 | 36350 | 36000 | 31306 |
| 518 | 20240517 | 123500 | 20197055750 | 36000 | 35750 | 36200 | 35650 | 42622 |
| 519 | 20240517 | 123400 | 18662426700 | 35750 | 35300 | 36000 | 35300 | 17631 |
| 520 | 20240517 | 123300 | 18031118750 | 35300 | 35350 | 35350 | 35250 | 1404 |
| 521 | 20240517 | 123200 | 17981528050 | 35400 | 35250 | 35400 | 35100 | 3963 |
| 522 | 20240517 | 123100 | 17842222300 | 35250 | 35500 | 35550 | 35250 | 1259 |
| 523 | 20240517 | 123000 | 17797654050 | 35500 | 35200 | 35550 | 35150 | 5661 |
| 524 | 20240517 | 122900 | 17597623700 | 35200 | 35550 | 35550 | 35200 | 8827 |
| 525 | 20240517 | 122800 | 17285764950 | 35550 | 35550 | 35650 | 35500 | 3376 |
| 526 | 20240517 | 122700 | 17165640450 | 35600 | 35550 | 35650 | 35400 | 2652 |
| 527 | 20240517 | 122600 | 17071439350 | 35650 | 35400 | 35700 | 35300 | 5752 |
| 528 | 20240517 | 122500 | 16867032550 | 35350 | 35800 | 35850 | 35350 | 14083 |
| 529 | 20240517 | 122400 | 16365571850 | 35750 | 35550 | 35850 | 35350 | 22400 |
| 530 | 20240517 | 122300 | 15566948500 | 35550 | 35700 | 35800 | 35200 | 17498 |
| 531 | 20240517 | 122200 | 14944541000 | 35700 | 34850 | 36000 | 34800 | 55025 |
| 532 | 20240517 | 122100 | 12982317350 | 34800 | 34600 | 34800 | 34550 | 2867 |
| 533 | 20240517 | 122000 | 12882806750 | 34600 | 34600 | 34700 | 34550 | 1878 |
| 534 | 20240517 | 121900 | 12817754300 | 34600 | 34550 | 34600 | 34500 | 1532 |
| 535 | 20240517 | 121800 | 12764856050 | 34550 | 34450 | 34550 | 34450 | 1511 |
| 536 | 20240517 | 121700 | 12712716900 | 34500 | 34400 | 34500 | 34400 | 1210 |
| 537 | 20240517 | 121600 | 12670998500 | 34400 | 34350 | 34400 | 34250 | 326 |
| 538 | 20240517 | 121500 | 12659798600 | 34300 | 34200 | 34300 | 34150 | 275 |
| 539 | 20240517 | 121400 | 12650373550 | 34150 | 34150 | 34150 | 34100 | 36 |
| 540 | 20240517 | 121300 | 12649144750 | 34100 | 34000 | 34100 | 34000 | 110 |
| 541 | 20240517 | 121200 | 12645404500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 542 | 20240517 | 121100 | 12645404500 | 34000 | 33950 | 34050 | 33950 | 23 |
| 543 | 20240517 | 121000 | 12644622500 | 34050 | 33950 | 34050 | 33950 | 280 |
| 544 | 20240517 | 120900 | 12635104200 | 33950 | 34050 | 34050 | 33950 | 265 |
| 545 | 20240517 | 120800 | 12626105450 | 33950 | 34100 | 34100 | 33950 | 293 |
| 546 | 20240517 | 120700 | 12616142350 | 34050 | 34150 | 34200 | 34050 | 25 |
| 547 | 20240517 | 120600 | 12615289650 | 34200 | 34200 | 34200 | 34050 | 224 |
| 548 | 20240517 | 120500 | 12607642300 | 34150 | 34150 | 34200 | 34150 | 104 |
| 549 | 20240517 | 120400 | 12604090650 | 34150 | 34150 | 34150 | 34150 | 38 |
| 550 | 20240517 | 120300 | 12602792950 | 34150 | 34050 | 34150 | 34050 | 103 |
| 551 | 20240517 | 120200 | 12599280650 | 34050 | 34050 | 34050 | 34050 | 3 |
| 552 | 20240517 | 120100 | 12599178500 | 34050 | 34000 | 34050 | 34000 | 2 |
| 553 | 20240517 | 120000 | 12599110450 | 34050 | 33850 | 34050 | 33850 | 868 |
| 554 | 20240517 | 115900 | 12569678500 | 33850 | 33950 | 33950 | 33850 | 695 |
| 555 | 20240517 | 115800 | 12546135200 | 33950 | 33950 | 33950 | 33900 | 262 |
| 556 | 20240517 | 115700 | 12537248000 | 33950 | 34050 | 34100 | 33950 | 315 |
| 557 | 20240517 | 115600 | 12526538200 | 34050 | 34000 | 34050 | 34000 | 239 |
| 558 | 20240517 | 115500 | 12518403600 | 34000 | 34050 | 34050 | 33950 | 355 |
| 559 | 20240517 | 115400 | 12506338750 | 34000 | 34000 | 34000 | 34000 | 134 |
| 560 | 20240517 | 115300 | 12501782750 | 33950 | 33900 | 34000 | 33850 | 126 |
| 561 | 20240517 | 115200 | 12497508000 | 33850 | 33950 | 33950 | 33800 | 1955 |
| 562 | 20240517 | 115100 | 12431311500 | 33950 | 33950 | 34000 | 33950 | 577 |
| 563 | 20240517 | 115000 | 12411717350 | 33950 | 34000 | 34050 | 33950 | 1192 |
| 564 | 20240517 | 114900 | 12371210400 | 33950 | 34000 | 34050 | 33950 | 701 |
| 565 | 20240517 | 114800 | 12347373050 | 34000 | 34050 | 34050 | 34000 | 120 |
| 566 | 20240517 | 114700 | 12343291250 | 34050 | 34050 | 34250 | 34050 | 53 |
| 567 | 20240517 | 114600 | 12341483350 | 34300 | 34150 | 34350 | 34000 | 902 |
| 568 | 20240517 | 114500 | 12310755850 | 34100 | 34150 | 34150 | 34100 | 1354 |
| 569 | 20240517 | 114400 | 12264569200 | 34200 | 34250 | 34250 | 34200 | 95 |
| 570 | 20240517 | 114300 | 12261320150 | 34200 | 34300 | 34300 | 34200 | 339 |
| 571 | 20240517 | 114200 | 12249695650 | 34300 | 34300 | 34350 | 34300 | 70 |
| 572 | 20240517 | 114100 | 12247294600 | 34300 | 34300 | 34300 | 34200 | 156 |
| 573 | 20240517 | 114000 | 12241952450 | 34300 | 34200 | 34300 | 34200 | 503 |
| 574 | 20240517 | 113900 | 12224742600 | 34200 | 34350 | 34350 | 34200 | 405 |
| 575 | 20240517 | 113800 | 12210871650 | 34400 | 34400 | 34400 | 34400 | 14 |
| 576 | 20240517 | 113700 | 12210390050 | 34400 | 34450 | 34450 | 34300 | 125 |
| 577 | 20240517 | 113600 | 12206098350 | 34450 | 34350 | 34450 | 34350 | 112 |
| 578 | 20240517 | 113500 | 12202241300 | 34400 | 34250 | 34400 | 34250 | 377 |
| 579 | 20240517 | 113400 | 12189277350 | 34350 | 34400 | 34400 | 34150 | 488 |
| 580 | 20240517 | 113300 | 12172570850 | 34400 | 34350 | 34450 | 34300 | 269 |
| 581 | 20240517 | 113200 | 12163320350 | 34450 | 34400 | 34450 | 34300 | 287 |
| 582 | 20240517 | 113100 | 12153451800 | 34400 | 34300 | 34450 | 34300 | 671 |
| 583 | 20240517 | 113000 | 12130361150 | 34300 | 34250 | 34300 | 34250 | 141 |
| 584 | 20240517 | 112900 | 12125525450 | 34250 | 34100 | 34250 | 34100 | 368 |
| 585 | 20240517 | 112800 | 12112925000 | 34050 | 34150 | 34200 | 34050 | 1138 |
| 586 | 20240517 | 112700 | 12074099150 | 34150 | 34300 | 34300 | 34150 | 967 |
| 587 | 20240517 | 112600 | 12041014850 | 34300 | 34450 | 34500 | 34300 | 256 |
| 588 | 20240517 | 112500 | 12032198350 | 34450 | 34400 | 34500 | 34400 | 98 |
| 589 | 20240517 | 112400 | 12028823050 | 34450 | 34350 | 34500 | 34200 | 352 |
| 590 | 20240517 | 112300 | 12016752000 | 34350 | 34450 | 34500 | 34350 | 531 |
| 591 | 20240517 | 112200 | 11998478450 | 34500 | 34550 | 34600 | 34500 | 671 |
| 592 | 20240517 | 112100 | 11975310850 | 34550 | 34550 | 34650 | 34550 | 917 |
| 593 | 20240517 | 112000 | 11943545350 | 34650 | 34550 | 34800 | 34550 | 4070 |
| 594 | 20240517 | 111900 | 11802419750 | 34550 | 34400 | 34550 | 34300 | 486 |
| 595 | 20240517 | 111800 | 11785699900 | 34400 | 34350 | 34400 | 34300 | 206 |
| 596 | 20240517 | 111700 | 11778626000 | 34300 | 34400 | 34400 | 34250 | 585 |
| 597 | 20240517 | 111600 | 11758534150 | 34400 | 34250 | 34450 | 34250 | 1957 |
| 598 | 20240517 | 111500 | 11691331300 | 34250 | 34150 | 34300 | 34050 | 272 |
| 599 | 20240517 | 111400 | 11682055700 | 34050 | 34000 | 34050 | 33950 | 1342 |
| 600 | 20240517 | 111300 | 11636413250 | 34000 | 34050 | 34100 | 33950 | 3729 |
| 601 | 20240517 | 111200 | 11509622450 | 34050 | 34150 | 34150 | 34000 | 6065 |
| 602 | 20240517 | 111100 | 11303000450 | 34100 | 34450 | 34450 | 34100 | 3899 |
| 603 | 20240517 | 111000 | 11169513150 | 34450 | 34450 | 34600 | 34450 | 2450 |
| 604 | 20240517 | 110900 | 11084949550 | 34400 | 34300 | 34400 | 34250 | 556 |
| 605 | 20240517 | 110800 | 11065855900 | 34300 | 34250 | 34300 | 34200 | 264 |
| 606 | 20240517 | 110700 | 11056810700 | 34250 | 34250 | 34300 | 34150 | 2067 |
| 607 | 20240517 | 110600 | 10986115550 | 34250 | 34300 | 34400 | 34200 | 3108 |
| 608 | 20240517 | 110500 | 10879624950 | 34300 | 34450 | 34500 | 34250 | 4071 |
| 609 | 20240517 | 110400 | 10739749350 | 34400 | 34650 | 34800 | 34350 | 6738 |
| 610 | 20240517 | 110300 | 10507157950 | 34600 | 35000 | 35000 | 34600 | 8990 |
| 611 | 20240517 | 110200 | 10194611850 | 35000 | 35500 | 35500 | 35000 | 18421 |
| 612 | 20240517 | 110100 | 9544158350 | 35500 | 35150 | 35700 | 35150 | 32039 |
| 613 | 20240517 | 110000 | 8409609700 | 35150 | 35200 | 35200 | 35050 | 2499 |
| 614 | 20240517 | 105900 | 8321834150 | 35150 | 35000 | 35200 | 34950 | 6689 |
| 615 | 20240517 | 105800 | 8087213250 | 35000 | 34900 | 35000 | 34900 | 4520 |
| 616 | 20240517 | 105700 | 7929204150 | 34900 | 34800 | 34900 | 34800 | 2181 |
| 617 | 20240517 | 105600 | 7853179400 | 34800 | 34850 | 34850 | 34750 | 803 |
| 618 | 20240517 | 105500 | 7825240350 | 34850 | 34800 | 34850 | 34800 | 539 |
| 619 | 20240517 | 105400 | 7806475450 | 34800 | 34800 | 34800 | 34750 | 1476 |
| 620 | 20240517 | 105300 | 7755123200 | 34750 | 34800 | 34850 | 34700 | 1525 |
| 621 | 20240517 | 105200 | 7702073300 | 34750 | 34750 | 34800 | 34700 | 2057 |
| 622 | 20240517 | 105100 | 7630578050 | 34750 | 34750 | 34750 | 34650 | 1430 |
| 623 | 20240517 | 105000 | 7580961300 | 34750 | 34800 | 34800 | 34700 | 1305 |
| 624 | 20240517 | 104900 | 7535616100 | 34800 | 34700 | 34800 | 34700 | 1524 |
| 625 | 20240517 | 104800 | 7482603950 | 34650 | 34600 | 34650 | 34500 | 950 |
| 626 | 20240517 | 104700 | 7449734700 | 34600 | 34450 | 34600 | 34450 | 725 |
| 627 | 20240517 | 104600 | 7424734600 | 34500 | 34800 | 34800 | 34450 | 2023 |
| 628 | 20240517 | 104500 | 7354709600 | 34800 | 34850 | 34850 | 34650 | 2507 |
| 629 | 20240517 | 104400 | 7267624800 | 34850 | 34700 | 34850 | 34700 | 3417 |
| 630 | 20240517 | 104300 | 7148729050 | 34750 | 34800 | 34900 | 34650 | 3814 |
| 631 | 20240517 | 104200 | 7015891000 | 34800 | 34750 | 34900 | 34700 | 9331 |
| 632 | 20240517 | 104100 | 6690853050 | 34750 | 34500 | 34750 | 34450 | 5245 |
| 633 | 20240517 | 104000 | 6509250550 | 34450 | 34400 | 34450 | 34250 | 1607 |
| 634 | 20240517 | 103900 | 6453991850 | 34200 | 34300 | 34400 | 34200 | 1477 |
| 635 | 20240517 | 103800 | 6403322850 | 34250 | 34350 | 34450 | 34200 | 3314 |
| 636 | 20240517 | 103700 | 6289490250 | 34400 | 34350 | 34500 | 34350 | 2865 |
| 637 | 20240517 | 103600 | 6190693250 | 34500 | 34400 | 34500 | 34250 | 4315 |
| 638 | 20240517 | 103500 | 6042144400 | 34400 | 34400 | 34500 | 34300 | 6764 |
| 639 | 20240517 | 103400 | 5809327100 | 34400 | 34200 | 34400 | 34150 | 8753 |
| 640 | 20240517 | 103300 | 5508963100 | 34100 | 33900 | 34150 | 33850 | 990 |
| 641 | 20240517 | 103200 | 5475277500 | 33850 | 33900 | 33900 | 33850 | 432 |
| 642 | 20240517 | 103100 | 5460643450 | 33950 | 33650 | 34000 | 33650 | 1577 |
| 643 | 20240517 | 103000 | 5407355850 | 33650 | 33600 | 33650 | 33500 | 722 |
| 644 | 20240517 | 102900 | 5383109500 | 33650 | 33650 | 33700 | 33600 | 470 |
| 645 | 20240517 | 102800 | 5367287350 | 33650 | 33850 | 33850 | 33600 | 1583 |
| 646 | 20240517 | 102700 | 5313969200 | 33850 | 33850 | 33900 | 33800 | 462 |
| 647 | 20240517 | 102600 | 5298340600 | 33850 | 33900 | 33950 | 33850 | 568 |
| 648 | 20240517 | 102500 | 5279089900 | 33900 | 34050 | 34050 | 33850 | 1121 |
| 649 | 20240517 | 102400 | 5241034400 | 34050 | 34200 | 34250 | 34050 | 2448 |
| 650 | 20240517 | 102300 | 5157364650 | 34150 | 34100 | 34200 | 34050 | 2907 |
| 651 | 20240517 | 102200 | 5058045050 | 34100 | 34000 | 34100 | 33950 | 636 |
| 652 | 20240517 | 102100 | 5036391100 | 34000 | 33900 | 34050 | 33900 | 774 |
| 653 | 20240517 | 102000 | 5010083850 | 33900 | 33950 | 33950 | 33900 | 452 |
| 654 | 20240517 | 101900 | 4994755450 | 33950 | 34150 | 34150 | 33900 | 2861 |
| 655 | 20240517 | 101800 | 4897316900 | 34150 | 34050 | 34150 | 34000 | 2861 |
| 656 | 20240517 | 101700 | 4799751850 | 34050 | 33800 | 34150 | 33800 | 3984 |
| 657 | 20240517 | 101600 | 4664230250 | 33850 | 33750 | 33850 | 33750 | 480 |
| 658 | 20240517 | 101500 | 4647992050 | 33750 | 33600 | 33850 | 33600 | 1900 |
| 659 | 20240517 | 101400 | 4583801100 | 33600 | 33600 | 33650 | 33600 | 576 |
| 660 | 20240517 | 101300 | 4564434500 | 33500 | 33700 | 33700 | 33450 | 118 |
| 661 | 20240517 | 101200 | 4560469200 | 33650 | 33700 | 33700 | 33600 | 57 |
| 662 | 20240517 | 101100 | 4558550650 | 33700 | 33750 | 33750 | 33700 | 609 |
| 663 | 20240517 | 101000 | 4538022450 | 33750 | 33600 | 33750 | 33550 | 471 |
| 664 | 20240517 | 100900 | 4522157500 | 33600 | 33350 | 33650 | 33350 | 211 |
| 665 | 20240517 | 100800 | 4515070500 | 33650 | 33550 | 33700 | 33350 | 1445 |
| 666 | 20240517 | 100700 | 4466749850 | 33550 | 33500 | 33550 | 33500 | 60 |
| 667 | 20240517 | 100600 | 4464738850 | 33400 | 33500 | 33500 | 33400 | 108 |
| 668 | 20240517 | 100500 | 4461128650 | 33450 | 33250 | 33450 | 33250 | 414 |
| 669 | 20240517 | 100400 | 4447341450 | 33300 | 33150 | 33300 | 33100 | 2531 |
| 670 | 20240517 | 100300 | 4363228950 | 33200 | 33300 | 33300 | 33200 | 276 |
| 671 | 20240517 | 100200 | 4354055150 | 33350 | 33400 | 33500 | 33250 | 1557 |
| 672 | 20240517 | 100100 | 4301926050 | 33400 | 33200 | 33450 | 33100 | 840 |
| 673 | 20240517 | 100000 | 4274079150 | 33200 | 33400 | 33450 | 33200 | 1992 |
| 674 | 20240517 | 095900 | 4207694300 | 33450 | 33550 | 33550 | 33450 | 380 |
| 675 | 20240517 | 095800 | 4194976550 | 33500 | 33750 | 33750 | 33500 | 1538 |
| 676 | 20240517 | 095700 | 4143225700 | 33750 | 33800 | 33800 | 33700 | 491 |
| 677 | 20240517 | 095600 | 4126669900 | 33800 | 33750 | 33850 | 33700 | 257 |
| 678 | 20240517 | 095500 | 4117981300 | 33700 | 33550 | 33850 | 33550 | 1321 |
| 679 | 20240517 | 095400 | 4073413900 | 33550 | 33600 | 33650 | 33350 | 1667 |
| 680 | 20240517 | 095300 | 4017657650 | 33600 | 33650 | 33700 | 33400 | 1085 |
| 681 | 20240517 | 095200 | 3981197000 | 33700 | 33700 | 33750 | 33700 | 587 |
| 682 | 20240517 | 095100 | 3961411300 | 33800 | 33850 | 33900 | 33700 | 1053 |
| 683 | 20240517 | 095000 | 3925860550 | 33800 | 33900 | 33900 | 33800 | 1279 |
| 684 | 20240517 | 094900 | 3882569000 | 33900 | 33900 | 33950 | 33850 | 1578 |
| 685 | 20240517 | 094800 | 3829074700 | 33850 | 34100 | 34100 | 33850 | 3706 |
| 686 | 20240517 | 094700 | 3703222200 | 34100 | 33850 | 34200 | 33850 | 5041 |
| 687 | 20240517 | 094600 | 3531774750 | 33850 | 33550 | 34050 | 33550 | 4137 |
| 688 | 20240517 | 094500 | 3391676600 | 33550 | 33500 | 33700 | 33400 | 972 |
| 689 | 20240517 | 094400 | 3359115500 | 33500 | 33900 | 33900 | 33500 | 1428 |
| 690 | 20240517 | 094300 | 3310915250 | 33950 | 33750 | 34050 | 33750 | 7400 |
| 691 | 20240517 | 094200 | 3059933900 | 33750 | 33350 | 33800 | 33350 | 3095 |
| 692 | 20240517 | 094100 | 2956207050 | 33400 | 33400 | 33550 | 33300 | 859 |
| 693 | 20240517 | 094000 | 2927527950 | 33350 | 33800 | 33900 | 33350 | 6332 |
| 694 | 20240517 | 093900 | 2714014950 | 33800 | 33150 | 33900 | 33150 | 5704 |
| 695 | 20240517 | 093800 | 2522034750 | 33150 | 33100 | 33150 | 33100 | 437 |
| 696 | 20240517 | 093700 | 2507563650 | 33100 | 33000 | 33100 | 32950 | 2233 |
| 697 | 20240517 | 093600 | 2433862800 | 33000 | 32900 | 33000 | 32900 | 1220 |
| 698 | 20240517 | 093500 | 2393704050 | 32900 | 32850 | 32900 | 32700 | 1484 |
| 699 | 20240517 | 093400 | 2345043800 | 32850 | 32850 | 32900 | 32750 | 641 |
| 700 | 20240517 | 093300 | 2323995850 | 32850 | 32750 | 32850 | 32750 | 283 |
| 701 | 20240517 | 093200 | 2314717200 | 32800 | 32700 | 32800 | 32700 | 592 |
| 702 | 20240517 | 093100 | 2295326600 | 32650 | 32700 | 32700 | 32600 | 342 |
| 703 | 20240517 | 093000 | 2284157350 | 32650 | 32650 | 32700 | 32650 | 1050 |
| 704 | 20240517 | 092900 | 2249873750 | 32700 | 32700 | 32700 | 32700 | 568 |
| 705 | 20240517 | 092800 | 2231300150 | 32700 | 32800 | 32850 | 32700 | 1140 |
| 706 | 20240517 | 092700 | 2193897900 | 32750 | 32700 | 32750 | 32650 | 613 |
| 707 | 20240517 | 092600 | 2173840200 | 32700 | 32550 | 32700 | 32550 | 663 |
| 708 | 20240517 | 092500 | 2152185500 | 32550 | 32400 | 32550 | 32400 | 717 |
| 709 | 20240517 | 092400 | 2128913450 | 32400 | 32400 | 32500 | 32400 | 395 |
| 710 | 20240517 | 092300 | 2116092000 | 32400 | 32450 | 32550 | 32400 | 588 |
| 711 | 20240517 | 092200 | 2096991500 | 32450 | 32350 | 32450 | 32300 | 794 |
| 712 | 20240517 | 092100 | 2071295300 | 32300 | 32200 | 32300 | 32150 | 1294 |
| 713 | 20240517 | 092000 | 2029573350 | 32200 | 32250 | 32300 | 32200 | 909 |
| 714 | 20240517 | 091900 | 2000301250 | 32200 | 32250 | 32300 | 32150 | 1898 |
| 715 | 20240517 | 091800 | 1939168750 | 32300 | 32250 | 32300 | 32200 | 716 |
| 716 | 20240517 | 091700 | 1916101250 | 32250 | 32150 | 32300 | 32100 | 1955 |
| 717 | 20240517 | 091600 | 1853102350 | 32100 | 32100 | 32300 | 32000 | 1297 |
| 718 | 20240517 | 091500 | 1811487850 | 32000 | 31500 | 32350 | 31500 | 6987 |
| 719 | 20240517 | 091400 | 1588815300 | 31500 | 32150 | 32300 | 31400 | 12503 |
| 720 | 20240517 | 091300 | 1190113450 | 32150 | 32050 | 32200 | 32050 | 1352 |
| 721 | 20240517 | 091200 | 1146710100 | 32100 | 32150 | 32250 | 32050 | 4267 |
| 722 | 20240517 | 091100 | 1009611050 | 32100 | 32500 | 32550 | 32100 | 6600 |
| 723 | 20240517 | 091000 | 796836050 | 32500 | 32700 | 32700 | 32500 | 1519 |
| 724 | 20240517 | 090900 | 747342400 | 32700 | 32700 | 32750 | 32650 | 2025 |
| 725 | 20240517 | 090800 | 681169950 | 32700 | 32850 | 32950 | 32700 | 811 |
| 726 | 20240517 | 090700 | 654572400 | 32900 | 32850 | 32900 | 32750 | 1114 |
| 727 | 20240517 | 090600 | 618017650 | 32900 | 32600 | 32900 | 32600 | 708 |
| 728 | 20240517 | 090500 | 594878650 | 32650 | 32800 | 32800 | 32600 | 1443 |
| 729 | 20240517 | 090400 | 547700050 | 32750 | 32700 | 32900 | 32700 | 880 |
| 730 | 20240517 | 090300 | 518895800 | 32700 | 32500 | 32700 | 32500 | 1948 |
| 731 | 20240517 | 090200 | 455294700 | 32500 | 32200 | 32600 | 32200 | 3130 |
| 732 | 20240517 | 090100 | 353958400 | 32250 | 32300 | 32450 | 32100 | 2527 |
| 733 | 20240517 | 090000 | 272659000 | 32450 | 33050 | 33050 | 32350 | 8318 |