35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 200100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 4019 |
| 3 | 20240514 | 200000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20240514 | 195900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20240514 | 195800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20240514 | 195700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20240514 | 195600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20240514 | 195500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20240514 | 195400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20240514 | 195300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20240514 | 195200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20240514 | 195100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20240514 | 195000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20240514 | 194900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20240514 | 194800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20240514 | 194700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20240514 | 194600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20240514 | 194500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20240514 | 194400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20240514 | 194300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20240514 | 194200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20240514 | 194100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20240514 | 194000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20240514 | 193900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20240514 | 193800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20240514 | 193700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20240514 | 193600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20240514 | 193500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20240514 | 193400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20240514 | 193300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20240514 | 193200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20240514 | 193100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 4019 |
| 33 | 20240514 | 193000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20240514 | 192900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20240514 | 192800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20240514 | 192700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20240514 | 192600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20240514 | 192500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20240514 | 192400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20240514 | 192300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20240514 | 192200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20240514 | 192100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20240514 | 192000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20240514 | 191900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20240514 | 191800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20240514 | 191700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20240514 | 191600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20240514 | 191500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20240514 | 191400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20240514 | 191300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20240514 | 191200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20240514 | 191100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20240514 | 191000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20240514 | 190900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20240514 | 190800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20240514 | 190700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20240514 | 190600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20240514 | 190500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20240514 | 190400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20240514 | 190300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20240514 | 190200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20240514 | 190100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 4019 |
| 63 | 20240514 | 190000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20240514 | 185900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20240514 | 185800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20240514 | 185700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20240514 | 185600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20240514 | 185500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20240514 | 185400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20240514 | 185300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20240514 | 185200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20240514 | 185100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20240514 | 185000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20240514 | 184900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20240514 | 184800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20240514 | 184700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20240514 | 184600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20240514 | 184500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20240514 | 184400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20240514 | 184300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20240514 | 184200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20240514 | 184100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20240514 | 184000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20240514 | 183900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20240514 | 183800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20240514 | 183700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20240514 | 183600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20240514 | 183500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20240514 | 183400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20240514 | 183300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20240514 | 183200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20240514 | 183100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 4019 |
| 93 | 20240514 | 183000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20240514 | 182900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20240514 | 182800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20240514 | 182700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20240514 | 182600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20240514 | 182500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20240514 | 182400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20240514 | 182300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20240514 | 182200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20240514 | 182100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20240514 | 182000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20240514 | 181900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20240514 | 181800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20240514 | 181700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20240514 | 181600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20240514 | 181500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20240514 | 181400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20240514 | 181300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20240514 | 181200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20240514 | 181100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20240514 | 181000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20240514 | 180900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20240514 | 180800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20240514 | 180700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20240514 | 180600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20240514 | 180500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20240514 | 180400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20240514 | 180300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20240514 | 180200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20240514 | 180100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 4019 |
| 123 | 20240514 | 180000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20240514 | 175900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20240514 | 175800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20240514 | 175700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20240514 | 175600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20240514 | 175500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20240514 | 175400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20240514 | 175300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20240514 | 175200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20240514 | 175100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20240514 | 175000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20240514 | 174900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20240514 | 174800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20240514 | 174700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20240514 | 174600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20240514 | 174500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20240514 | 174400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20240514 | 174300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20240514 | 174200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20240514 | 174100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20240514 | 174000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20240514 | 173900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20240514 | 173800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20240514 | 173700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20240514 | 173600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20240514 | 173500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20240514 | 173400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20240514 | 173300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20240514 | 173200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20240514 | 173100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 4019 |
| 153 | 20240514 | 173000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20240514 | 172900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20240514 | 172800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20240514 | 172700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20240514 | 172600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20240514 | 172500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20240514 | 172400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20240514 | 172300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20240514 | 172200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20240514 | 172100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20240514 | 172000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20240514 | 171900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20240514 | 171800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20240514 | 171700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20240514 | 171600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20240514 | 171500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20240514 | 171400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20240514 | 171300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20240514 | 171200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20240514 | 171100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20240514 | 171000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20240514 | 170900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20240514 | 170800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20240514 | 170700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20240514 | 170600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20240514 | 170500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20240514 | 170400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20240514 | 170300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20240514 | 170200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20240514 | 170100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 4019 |
| 183 | 20240514 | 170000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20240514 | 165900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20240514 | 165800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20240514 | 165700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20240514 | 165600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20240514 | 165500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20240514 | 165400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20240514 | 165300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20240514 | 165200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20240514 | 165100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20240514 | 165000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20240514 | 164900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20240514 | 164800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20240514 | 164700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20240514 | 164600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20240514 | 164500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20240514 | 164400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20240514 | 164300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20240514 | 164200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20240514 | 164100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20240514 | 164000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20240514 | 163900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20240514 | 163800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20240514 | 163700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20240514 | 163600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20240514 | 163500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20240514 | 163400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20240514 | 163300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20240514 | 163200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20240514 | 163100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 4019 |
| 213 | 20240514 | 163000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20240514 | 162900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20240514 | 162800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20240514 | 162700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20240514 | 162600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20240514 | 162500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20240514 | 162400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20240514 | 162300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20240514 | 162200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20240514 | 162100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20240514 | 162000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20240514 | 161900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20240514 | 161800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20240514 | 161700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20240514 | 161600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20240514 | 161500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20240514 | 161400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20240514 | 161300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20240514 | 161200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20240514 | 161100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20240514 | 161000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20240514 | 160900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20240514 | 160800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20240514 | 160700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20240514 | 160600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20240514 | 160500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20240514 | 160400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20240514 | 160300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20240514 | 160200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20240514 | 160100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 4019 |
| 243 | 20240514 | 160000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 244 | 20240514 | 155900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 245 | 20240514 | 155800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 246 | 20240514 | 155700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20240514 | 155600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 248 | 20240514 | 155500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 249 | 20240514 | 155400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 250 | 20240514 | 155300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 251 | 20240514 | 155200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20240514 | 155100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 253 | 20240514 | 155000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 254 | 20240514 | 154900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20240514 | 154800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 256 | 20240514 | 154700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 257 | 20240514 | 154600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 258 | 20240514 | 154500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 259 | 20240514 | 154400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 260 | 20240514 | 154300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 261 | 20240514 | 154200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 262 | 20240514 | 154100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 263 | 20240514 | 154000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 264 | 20240514 | 153900 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 265 | 20240514 | 153800 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 266 | 20240514 | 153700 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 267 | 20240514 | 153600 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 268 | 20240514 | 153500 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 269 | 20240514 | 153400 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 270 | 20240514 | 153300 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 271 | 20240514 | 153200 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 272 | 20240514 | 153100 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 4019 |
| 273 | 20240514 | 153000 | 7672561200 | 23500 | 23500 | 23500 | 23500 | 4019 |
| 274 | 20240514 | 152900 | 7578114700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 275 | 20240514 | 152800 | 7578114700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 276 | 20240514 | 152700 | 7578114700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 277 | 20240514 | 152600 | 7578114700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 278 | 20240514 | 152500 | 7578114700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 279 | 20240514 | 152400 | 7578114700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 280 | 20240514 | 152300 | 7578114700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 281 | 20240514 | 152200 | 7578114700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 282 | 20240514 | 152100 | 7578114700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 283 | 20240514 | 152000 | 7578114700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 284 | 20240514 | 151900 | 7578114700 | 23500 | 23500 | 23500 | 23400 | 762 |
| 285 | 20240514 | 151800 | 7560248900 | 23500 | 23500 | 23500 | 23400 | 408 |
| 286 | 20240514 | 151700 | 7550675450 | 23500 | 23500 | 23500 | 23400 | 165 |
| 287 | 20240514 | 151600 | 7546801100 | 23500 | 23500 | 23500 | 23500 | 100 |
| 288 | 20240514 | 151500 | 7544451100 | 23500 | 23450 | 23500 | 23400 | 71 |
| 289 | 20240514 | 151400 | 7542785400 | 23450 | 23450 | 23450 | 23450 | 176 |
| 290 | 20240514 | 151300 | 7538658200 | 23450 | 23400 | 23450 | 23400 | 129 |
| 291 | 20240514 | 151200 | 7535635650 | 23450 | 23450 | 23450 | 23400 | 601 |
| 292 | 20240514 | 151100 | 7521545900 | 23500 | 23450 | 23500 | 23450 | 610 |
| 293 | 20240514 | 151000 | 7507239300 | 23450 | 23450 | 23450 | 23450 | 833 |
| 294 | 20240514 | 150900 | 7487705450 | 23500 | 23500 | 23500 | 23500 | 842 |
| 295 | 20240514 | 150800 | 7467918450 | 23500 | 23500 | 23500 | 23450 | 1226 |
| 296 | 20240514 | 150700 | 7439108450 | 23500 | 23500 | 23500 | 23500 | 724 |
| 297 | 20240514 | 150600 | 7422094450 | 23500 | 23500 | 23500 | 23500 | 368 |
| 298 | 20240514 | 150500 | 7413446450 | 23500 | 23500 | 23500 | 23500 | 148 |
| 299 | 20240514 | 150400 | 7409968450 | 23500 | 23500 | 23500 | 23500 | 231 |
| 300 | 20240514 | 150300 | 7404539950 | 23500 | 23500 | 23500 | 23500 | 154 |
| 301 | 20240514 | 150200 | 7400920950 | 23500 | 23500 | 23500 | 23500 | 68 |
| 302 | 20240514 | 150100 | 7399322950 | 23500 | 23550 | 23550 | 23500 | 79 |
| 303 | 20240514 | 150000 | 7397464600 | 23500 | 23500 | 23500 | 23450 | 62 |
| 304 | 20240514 | 145900 | 7396007700 | 23500 | 23500 | 23500 | 23500 | 388 |
| 305 | 20240514 | 145800 | 7386889700 | 23500 | 23450 | 23500 | 23450 | 295 |
| 306 | 20240514 | 145700 | 7379960300 | 23550 | 23450 | 23550 | 23450 | 190 |
| 307 | 20240514 | 145600 | 7375497700 | 23500 | 23500 | 23550 | 23500 | 433 |
| 308 | 20240514 | 145500 | 7365315100 | 23500 | 23500 | 23500 | 23450 | 1262 |
| 309 | 20240514 | 145400 | 7335661150 | 23500 | 23500 | 23500 | 23450 | 286 |
| 310 | 20240514 | 145300 | 7328942500 | 23500 | 23450 | 23500 | 23450 | 117 |
| 311 | 20240514 | 145200 | 7326196250 | 23500 | 23500 | 23500 | 23450 | 188 |
| 312 | 20240514 | 145100 | 7321782000 | 23500 | 23500 | 23500 | 23450 | 139 |
| 313 | 20240514 | 145000 | 7318519200 | 23450 | 23500 | 23500 | 23450 | 520 |
| 314 | 20240514 | 144900 | 7306307850 | 23500 | 23500 | 23500 | 23450 | 1003 |
| 315 | 20240514 | 144800 | 7282786200 | 23500 | 23500 | 23500 | 23450 | 619 |
| 316 | 20240514 | 144700 | 7268242700 | 23500 | 23500 | 23500 | 23450 | 84 |
| 317 | 20240514 | 144600 | 7266271800 | 23500 | 23450 | 23500 | 23450 | 313 |
| 318 | 20240514 | 144500 | 7258927800 | 23450 | 23500 | 23500 | 23450 | 561 |
| 319 | 20240514 | 144400 | 7245770650 | 23450 | 23450 | 23500 | 23450 | 170 |
| 320 | 20240514 | 144300 | 7241780200 | 23550 | 23550 | 23550 | 23450 | 77 |
| 321 | 20240514 | 144200 | 7239971450 | 23450 | 23550 | 23550 | 23450 | 108 |
| 322 | 20240514 | 144100 | 7237433550 | 23450 | 23600 | 23600 | 23450 | 3070 |
| 323 | 20240514 | 144000 | 7165302850 | 23600 | 23550 | 23600 | 23500 | 291 |
| 324 | 20240514 | 143900 | 7158452000 | 23550 | 23550 | 23550 | 23500 | 190 |
| 325 | 20240514 | 143800 | 7153979950 | 23500 | 23500 | 23550 | 23450 | 137 |
| 326 | 20240514 | 143700 | 7150761250 | 23500 | 23500 | 23500 | 23450 | 1004 |
| 327 | 20240514 | 143600 | 7127169600 | 23500 | 23450 | 23500 | 23400 | 128 |
| 328 | 20240514 | 143500 | 7124167950 | 23500 | 23450 | 23500 | 23450 | 77 |
| 329 | 20240514 | 143400 | 7122360900 | 23450 | 23400 | 23500 | 23400 | 77 |
| 330 | 20240514 | 143300 | 7120557800 | 23400 | 23500 | 23500 | 23400 | 935 |
| 331 | 20240514 | 143200 | 7098674000 | 23400 | 23450 | 23500 | 23400 | 424 |
| 332 | 20240514 | 143100 | 7088731300 | 23400 | 23500 | 23500 | 23400 | 70 |
| 333 | 20240514 | 143000 | 7087091700 | 23500 | 23500 | 23500 | 23400 | 96 |
| 334 | 20240514 | 142900 | 7084841100 | 23500 | 23500 | 23500 | 23400 | 77 |
| 335 | 20240514 | 142800 | 7083037200 | 23500 | 23400 | 23500 | 23400 | 197 |
| 336 | 20240514 | 142700 | 7078425800 | 23450 | 23450 | 23500 | 23450 | 1639 |
| 337 | 20240514 | 142600 | 7039989250 | 23450 | 23350 | 23450 | 23350 | 146 |
| 338 | 20240514 | 142500 | 7036574700 | 23400 | 23450 | 23450 | 23350 | 1474 |
| 339 | 20240514 | 142400 | 7002122650 | 23450 | 23450 | 23450 | 23400 | 141 |
| 340 | 20240514 | 142300 | 6998818850 | 23450 | 23400 | 23450 | 23400 | 98 |
| 341 | 20240514 | 142200 | 6996523950 | 23450 | 23450 | 23450 | 23400 | 701 |
| 342 | 20240514 | 142100 | 6980118050 | 23350 | 23450 | 23450 | 23350 | 64 |
| 343 | 20240514 | 142000 | 6978621650 | 23400 | 23350 | 23450 | 23350 | 125 |
| 344 | 20240514 | 141900 | 6975696150 | 23400 | 23450 | 23450 | 23350 | 92 |
| 345 | 20240514 | 141800 | 6973544100 | 23450 | 23400 | 23450 | 23350 | 87 |
| 346 | 20240514 | 141700 | 6971510600 | 23450 | 23450 | 23450 | 23350 | 1974 |
| 347 | 20240514 | 141600 | 6925306100 | 23450 | 23450 | 23450 | 23400 | 251 |
| 348 | 20240514 | 141500 | 6919423350 | 23400 | 23450 | 23450 | 23400 | 116 |
| 349 | 20240514 | 141400 | 6916706350 | 23450 | 23400 | 23450 | 23400 | 102 |
| 350 | 20240514 | 141300 | 6914317550 | 23450 | 23400 | 23450 | 23400 | 144 |
| 351 | 20240514 | 141200 | 6910943250 | 23450 | 23400 | 23450 | 23400 | 116 |
| 352 | 20240514 | 141100 | 6908227500 | 23450 | 23400 | 23450 | 23400 | 245 |
| 353 | 20240514 | 141000 | 6902483250 | 23400 | 23450 | 23450 | 23400 | 316 |
| 354 | 20240514 | 140900 | 6895075450 | 23400 | 23450 | 23450 | 23400 | 1204 |
| 355 | 20240514 | 140800 | 6866900600 | 23450 | 23450 | 23450 | 23400 | 914 |
| 356 | 20240514 | 140700 | 6845475150 | 23450 | 23450 | 23450 | 23400 | 224 |
| 357 | 20240514 | 140600 | 6840225350 | 23400 | 23400 | 23500 | 23400 | 137 |
| 358 | 20240514 | 140500 | 6837015850 | 23500 | 23500 | 23500 | 23400 | 129 |
| 359 | 20240514 | 140400 | 6833990350 | 23500 | 23500 | 23500 | 23400 | 211 |
| 360 | 20240514 | 140300 | 6829047200 | 23500 | 23500 | 23500 | 23450 | 74 |
| 361 | 20240514 | 140200 | 6827311100 | 23500 | 23450 | 23500 | 23400 | 619 |
| 362 | 20240514 | 140100 | 6812776700 | 23450 | 23450 | 23500 | 23400 | 1698 |
| 363 | 20240514 | 140000 | 6772970700 | 23450 | 23400 | 23500 | 23400 | 333 |
| 364 | 20240514 | 135900 | 6765151800 | 23450 | 23400 | 23450 | 23400 | 1078 |
| 365 | 20240514 | 135800 | 6739874200 | 23350 | 23450 | 23450 | 23350 | 139 |
| 366 | 20240514 | 135700 | 6736622550 | 23400 | 23400 | 23450 | 23400 | 58 |
| 367 | 20240514 | 135600 | 6735265050 | 23450 | 23400 | 23450 | 23350 | 160 |
| 368 | 20240514 | 135500 | 6731522200 | 23450 | 23450 | 23450 | 23400 | 70 |
| 369 | 20240514 | 135400 | 6729883250 | 23400 | 23450 | 23450 | 23400 | 77 |
| 370 | 20240514 | 135300 | 6728080600 | 23400 | 23400 | 23450 | 23350 | 994 |
| 371 | 20240514 | 135200 | 6704839350 | 23400 | 23450 | 23450 | 23400 | 107 |
| 372 | 20240514 | 135100 | 6702333250 | 23450 | 23450 | 23450 | 23400 | 542 |
| 373 | 20240514 | 135000 | 6689628500 | 23450 | 23400 | 23450 | 23400 | 103 |
| 374 | 20240514 | 134900 | 6687216200 | 23450 | 23400 | 23450 | 23400 | 63 |
| 375 | 20240514 | 134800 | 6685741200 | 23450 | 23450 | 23450 | 23400 | 48 |
| 376 | 20240514 | 134700 | 6684617050 | 23400 | 23450 | 23450 | 23400 | 142 |
| 377 | 20240514 | 134600 | 6681289950 | 23450 | 23450 | 23450 | 23400 | 112 |
| 378 | 20240514 | 134500 | 6678666150 | 23450 | 23450 | 23450 | 23350 | 1035 |
| 379 | 20240514 | 134400 | 6654491000 | 23450 | 23450 | 23450 | 23350 | 141 |
| 380 | 20240514 | 134300 | 6651187700 | 23450 | 23450 | 23450 | 23350 | 144 |
| 381 | 20240514 | 134200 | 6647817000 | 23450 | 23450 | 23450 | 23350 | 127 |
| 382 | 20240514 | 134100 | 6644844750 | 23450 | 23450 | 23450 | 23350 | 138 |
| 383 | 20240514 | 134000 | 6641614850 | 23450 | 23450 | 23450 | 23350 | 128 |
| 384 | 20240514 | 133900 | 6638620750 | 23450 | 23450 | 23450 | 23350 | 136 |
| 385 | 20240514 | 133800 | 6635438100 | 23450 | 23350 | 23450 | 23350 | 99 |
| 386 | 20240514 | 133700 | 6633121350 | 23450 | 23400 | 23450 | 23350 | 1058 |
| 387 | 20240514 | 133600 | 6608403700 | 23400 | 23450 | 23450 | 23400 | 116 |
| 388 | 20240514 | 133500 | 6605683550 | 23400 | 23450 | 23450 | 23400 | 88 |
| 389 | 20240514 | 133400 | 6603622350 | 23350 | 23450 | 23450 | 23350 | 120 |
| 390 | 20240514 | 133300 | 6600814350 | 23350 | 23450 | 23450 | 23350 | 85 |
| 391 | 20240514 | 133200 | 6598825900 | 23450 | 23400 | 23450 | 23350 | 90 |
| 392 | 20240514 | 133100 | 6596723700 | 23400 | 23400 | 23450 | 23400 | 102 |
| 393 | 20240514 | 133000 | 6594336600 | 23450 | 23400 | 23450 | 23350 | 108 |
| 394 | 20240514 | 132900 | 6591809500 | 23400 | 23450 | 23500 | 23350 | 1175 |
| 395 | 20240514 | 132800 | 6564322850 | 23450 | 23450 | 23450 | 23450 | 55 |
| 396 | 20240514 | 132700 | 6563033100 | 23450 | 23450 | 23500 | 23400 | 185 |
| 397 | 20240514 | 132600 | 6558697100 | 23450 | 23400 | 23450 | 23400 | 272 |
| 398 | 20240514 | 132500 | 6552324200 | 23450 | 23450 | 23450 | 23450 | 106 |
| 399 | 20240514 | 132400 | 6549838500 | 23400 | 23400 | 23450 | 23400 | 117 |
| 400 | 20240514 | 132300 | 6547098550 | 23400 | 23450 | 23450 | 23400 | 84 |
| 401 | 20240514 | 132200 | 6545131600 | 23400 | 23450 | 23450 | 23400 | 103 |
| 402 | 20240514 | 132100 | 6542720700 | 23450 | 23450 | 23450 | 23350 | 1201 |
| 403 | 20240514 | 132000 | 6514615650 | 23450 | 23450 | 23450 | 23400 | 115 |
| 404 | 20240514 | 131900 | 6511921250 | 23450 | 23450 | 23450 | 23400 | 213 |
| 405 | 20240514 | 131800 | 6506929400 | 23400 | 23450 | 23450 | 23400 | 113 |
| 406 | 20240514 | 131700 | 6504282700 | 23450 | 23400 | 23450 | 23350 | 530 |
| 407 | 20240514 | 131600 | 6491883150 | 23400 | 23400 | 23400 | 23350 | 172 |
| 408 | 20240514 | 131500 | 6487864450 | 23400 | 23350 | 23400 | 23350 | 91 |
| 409 | 20240514 | 131400 | 6485738050 | 23400 | 23400 | 23400 | 23350 | 146 |
| 410 | 20240514 | 131300 | 6482326400 | 23350 | 23400 | 23400 | 23350 | 1030 |
| 411 | 20240514 | 131200 | 6458253700 | 23400 | 23450 | 23450 | 23400 | 93 |
| 412 | 20240514 | 131100 | 6456075600 | 23400 | 23450 | 23450 | 23400 | 101 |
| 413 | 20240514 | 131000 | 6453709800 | 23400 | 23400 | 23450 | 23400 | 556 |
| 414 | 20240514 | 130900 | 6440677850 | 23450 | 23450 | 23450 | 23400 | 126 |
| 415 | 20240514 | 130800 | 6437725750 | 23450 | 23400 | 23450 | 23350 | 144 |
| 416 | 20240514 | 130700 | 6434354350 | 23450 | 23450 | 23450 | 23400 | 111 |
| 417 | 20240514 | 130600 | 6431753800 | 23400 | 23400 | 23400 | 23350 | 143 |
| 418 | 20240514 | 130500 | 6428410600 | 23400 | 23400 | 23400 | 23300 | 997 |
| 419 | 20240514 | 130400 | 6405174250 | 23400 | 23400 | 23400 | 23300 | 249 |
| 420 | 20240514 | 130300 | 6399354950 | 23300 | 23300 | 23300 | 23300 | 45 |
| 421 | 20240514 | 130200 | 6398306450 | 23400 | 23300 | 23400 | 23300 | 334 |
| 422 | 20240514 | 130100 | 6390520100 | 23300 | 23350 | 23350 | 23300 | 142 |
| 423 | 20240514 | 130000 | 6387207400 | 23350 | 23350 | 23350 | 23300 | 193 |
| 424 | 20240514 | 125900 | 6382704700 | 23350 | 23350 | 23350 | 23350 | 123 |
| 425 | 20240514 | 125800 | 6379832650 | 23400 | 23400 | 23400 | 23400 | 232 |
| 426 | 20240514 | 125700 | 6374403850 | 23400 | 23350 | 23400 | 23300 | 1094 |
| 427 | 20240514 | 125600 | 6348881300 | 23400 | 23400 | 23400 | 23400 | 29 |
| 428 | 20240514 | 125500 | 6348202700 | 23400 | 23400 | 23400 | 23400 | 42 |
| 429 | 20240514 | 125400 | 6347219900 | 23400 | 23400 | 23400 | 23400 | 13 |
| 430 | 20240514 | 125300 | 6346915700 | 23350 | 23400 | 23450 | 23350 | 862 |
| 431 | 20240514 | 125200 | 6326743100 | 23450 | 23400 | 23450 | 23400 | 125 |
| 432 | 20240514 | 125100 | 6323813300 | 23500 | 23450 | 23500 | 23450 | 58 |
| 433 | 20240514 | 125000 | 6322451650 | 23450 | 23450 | 23450 | 23450 | 59 |
| 434 | 20240514 | 124900 | 6321068100 | 23450 | 23400 | 23450 | 23350 | 940 |
| 435 | 20240514 | 124800 | 6299115250 | 23450 | 23450 | 23450 | 23450 | 38 |
| 436 | 20240514 | 124700 | 6298224150 | 23450 | 23450 | 23450 | 23450 | 64 |
| 437 | 20240514 | 124600 | 6296723350 | 23450 | 23400 | 23450 | 23400 | 64 |
| 438 | 20240514 | 124500 | 6295224200 | 23450 | 23450 | 23450 | 23350 | 114 |
| 439 | 20240514 | 124400 | 6292551200 | 23450 | 23350 | 23450 | 23350 | 89 |
| 440 | 20240514 | 124300 | 6290468600 | 23400 | 23400 | 23400 | 23400 | 73 |
| 441 | 20240514 | 124200 | 6288760400 | 23400 | 23450 | 23450 | 23400 | 250 |
| 442 | 20240514 | 124100 | 6282902900 | 23450 | 23350 | 23450 | 23350 | 942 |
| 443 | 20240514 | 124000 | 6260903400 | 23400 | 23450 | 23450 | 23400 | 349 |
| 444 | 20240514 | 123900 | 6252735150 | 23400 | 23350 | 23400 | 23350 | 145 |
| 445 | 20240514 | 123800 | 6249343650 | 23400 | 23400 | 23400 | 23400 | 147 |
| 446 | 20240514 | 123700 | 6245903850 | 23400 | 23400 | 23400 | 23400 | 6 |
| 447 | 20240514 | 123600 | 6245763450 | 23400 | 23400 | 23400 | 23350 | 32 |
| 448 | 20240514 | 123500 | 6245015850 | 23450 | 23450 | 23450 | 23450 | 32 |
| 449 | 20240514 | 123400 | 6244265450 | 23350 | 23450 | 23450 | 23350 | 11 |
| 450 | 20240514 | 123300 | 6244008500 | 23350 | 23500 | 23500 | 23350 | 977 |
| 451 | 20240514 | 123200 | 6221156050 | 23450 | 23450 | 23450 | 23450 | 248 |
| 452 | 20240514 | 123100 | 6215340450 | 23400 | 23400 | 23400 | 23400 | 100 |
| 453 | 20240514 | 123000 | 6213000450 | 23450 | 23450 | 23450 | 23450 | 97 |
| 454 | 20240514 | 122900 | 6210725800 | 23450 | 23450 | 23450 | 23450 | 30 |
| 455 | 20240514 | 122800 | 6210022300 | 23350 | 23450 | 23450 | 23350 | 64 |
| 456 | 20240514 | 122700 | 6208524400 | 23400 | 23400 | 23400 | 23400 | 65 |
| 457 | 20240514 | 122600 | 6207003400 | 23400 | 23400 | 23400 | 23400 | 54 |
| 458 | 20240514 | 122500 | 6205739800 | 23350 | 23350 | 23350 | 23350 | 907 |
| 459 | 20240514 | 122400 | 6184561350 | 23400 | 23400 | 23400 | 23400 | 99 |
| 460 | 20240514 | 122300 | 6182244750 | 23400 | 23400 | 23400 | 23400 | 29 |
| 461 | 20240514 | 122200 | 6181566150 | 23400 | 23400 | 23400 | 23400 | 91 |
| 462 | 20240514 | 122100 | 6179436750 | 23400 | 23400 | 23400 | 23400 | 36 |
| 463 | 20240514 | 122000 | 6178594350 | 23350 | 23350 | 23350 | 23350 | 64 |
| 464 | 20240514 | 121900 | 6177099950 | 23400 | 23350 | 23400 | 23350 | 2195 |
| 465 | 20240514 | 121800 | 6125845600 | 23400 | 23400 | 23400 | 23400 | 58 |
| 466 | 20240514 | 121700 | 6124488400 | 23400 | 23400 | 23400 | 23350 | 1504 |
| 467 | 20240514 | 121600 | 6089366350 | 23400 | 23400 | 23400 | 23400 | 391 |
| 468 | 20240514 | 121500 | 6080216950 | 23400 | 23400 | 23400 | 23400 | 41 |
| 469 | 20240514 | 121400 | 6079257550 | 23400 | 23350 | 23400 | 23350 | 253 |
| 470 | 20240514 | 121300 | 6073337700 | 23300 | 23350 | 23400 | 23300 | 243 |
| 471 | 20240514 | 121200 | 6067672300 | 23400 | 23350 | 23400 | 23350 | 158 |
| 472 | 20240514 | 121100 | 6063981550 | 23400 | 23350 | 23400 | 23350 | 482 |
| 473 | 20240514 | 121000 | 6052718900 | 23350 | 23350 | 23350 | 23350 | 152 |
| 474 | 20240514 | 120900 | 6049169700 | 23300 | 23450 | 23450 | 23300 | 909 |
| 475 | 20240514 | 120800 | 6027951950 | 23450 | 23400 | 23450 | 23400 | 72 |
| 476 | 20240514 | 120700 | 6026265750 | 23450 | 23400 | 23450 | 23400 | 421 |
| 477 | 20240514 | 120600 | 6016412850 | 23350 | 23350 | 23350 | 23350 | 54 |
| 478 | 20240514 | 120500 | 6015151950 | 23350 | 23350 | 23350 | 23350 | 423 |
| 479 | 20240514 | 120400 | 6005274900 | 23400 | 23350 | 23400 | 23350 | 63 |
| 480 | 20240514 | 120300 | 6003802150 | 23350 | 23350 | 23350 | 23350 | 2859 |
| 481 | 20240514 | 120200 | 5937044500 | 23350 | 23400 | 23400 | 23350 | 80 |
| 482 | 20240514 | 120100 | 5935176450 | 23450 | 23400 | 23450 | 23350 | 1058 |
| 483 | 20240514 | 120000 | 5910422750 | 23400 | 23400 | 23400 | 23400 | 1 |
| 484 | 20240514 | 115900 | 5910399350 | 23400 | 23350 | 23400 | 23300 | 4553 |
| 485 | 20240514 | 115800 | 5803902750 | 23400 | 23350 | 23400 | 23350 | 221 |
| 486 | 20240514 | 115700 | 5798740950 | 23400 | 23400 | 23400 | 23400 | 205 |
| 487 | 20240514 | 115600 | 5793943950 | 23400 | 23500 | 23500 | 23350 | 6990 |
| 488 | 20240514 | 115500 | 5630427250 | 23500 | 23500 | 23500 | 23500 | 111 |
| 489 | 20240514 | 115400 | 5627818750 | 23500 | 23550 | 23550 | 23500 | 173 |
| 490 | 20240514 | 115300 | 5623752400 | 23550 | 23500 | 23550 | 23500 | 1104 |
| 491 | 20240514 | 115200 | 5597807350 | 23600 | 23600 | 23600 | 23600 | 137 |
| 492 | 20240514 | 115100 | 5594574150 | 23600 | 23600 | 23600 | 23600 | 42 |
| 493 | 20240514 | 115000 | 5593582950 | 23550 | 23600 | 23600 | 23550 | 68 |
| 494 | 20240514 | 114900 | 5591978250 | 23600 | 23500 | 23600 | 23500 | 35 |
| 495 | 20240514 | 114800 | 5591152450 | 23500 | 23500 | 23500 | 23500 | 39 |
| 496 | 20240514 | 114700 | 5590235950 | 23550 | 23550 | 23550 | 23550 | 37 |
| 497 | 20240514 | 114600 | 5589364600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 498 | 20240514 | 114500 | 5589364600 | 23550 | 23550 | 23550 | 23500 | 920 |
| 499 | 20240514 | 114400 | 5567716950 | 23600 | 23600 | 23600 | 23600 | 73 |
| 500 | 20240514 | 114300 | 5565994150 | 23550 | 23500 | 23600 | 23500 | 34 |
| 501 | 20240514 | 114200 | 5565192100 | 23600 | 23600 | 23600 | 23600 | 35 |
| 502 | 20240514 | 114100 | 5564366100 | 23600 | 23600 | 23600 | 23600 | 92 |
| 503 | 20240514 | 114000 | 5562194900 | 23500 | 23500 | 23500 | 23500 | 34 |
| 504 | 20240514 | 113900 | 5561395900 | 23500 | 23550 | 23550 | 23500 | 389 |
| 505 | 20240514 | 113800 | 5552239400 | 23550 | 23500 | 23550 | 23500 | 29 |
| 506 | 20240514 | 113700 | 5551556500 | 23450 | 23600 | 23600 | 23450 | 1124 |
| 507 | 20240514 | 113600 | 5525143850 | 23600 | 23600 | 23600 | 23600 | 98 |
| 508 | 20240514 | 113500 | 5522831050 | 23600 | 23550 | 23600 | 23550 | 136 |
| 509 | 20240514 | 113400 | 5519624900 | 23550 | 23550 | 23550 | 23550 | 219 |
| 510 | 20240514 | 113300 | 5514467450 | 23550 | 23500 | 23550 | 23500 | 23 |
| 511 | 20240514 | 113200 | 5513926800 | 23500 | 23500 | 23500 | 23450 | 102 |
| 512 | 20240514 | 113100 | 5511531250 | 23500 | 23500 | 23500 | 23450 | 934 |
| 513 | 20240514 | 113000 | 5489597350 | 23550 | 23550 | 23550 | 23550 | 69 |
| 514 | 20240514 | 112900 | 5487972400 | 23550 | 23500 | 23550 | 23500 | 1080 |
| 515 | 20240514 | 112800 | 5462588450 | 23550 | 23550 | 23550 | 23550 | 192 |
| 516 | 20240514 | 112700 | 5458066850 | 23500 | 23550 | 23550 | 23500 | 341 |
| 517 | 20240514 | 112600 | 5450036800 | 23500 | 23550 | 23550 | 23500 | 9 |
| 518 | 20240514 | 112500 | 5449824950 | 23550 | 23500 | 23550 | 23500 | 172 |
| 519 | 20240514 | 112400 | 5445778850 | 23500 | 23550 | 23550 | 23500 | 58 |
| 520 | 20240514 | 112300 | 5444414400 | 23550 | 23500 | 23550 | 23500 | 27 |
| 521 | 20240514 | 112200 | 5443779850 | 23500 | 23500 | 23500 | 23500 | 14 |
| 522 | 20240514 | 112100 | 5443450850 | 23450 | 23550 | 23550 | 23450 | 1553 |
| 523 | 20240514 | 112000 | 5406982350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 524 | 20240514 | 111900 | 5406982350 | 23550 | 23550 | 23550 | 23500 | 16 |
| 525 | 20240514 | 111800 | 5406606050 | 23500 | 23500 | 23550 | 23500 | 1059 |
| 526 | 20240514 | 111700 | 5381717750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 527 | 20240514 | 111600 | 5381717750 | 23500 | 23500 | 23500 | 23450 | 81 |
| 528 | 20240514 | 111500 | 5379816950 | 23500 | 23400 | 23500 | 23400 | 399 |
| 529 | 20240514 | 111400 | 5370460400 | 23400 | 23400 | 23400 | 23350 | 4386 |
| 530 | 20240514 | 111300 | 5267934950 | 23450 | 23450 | 23450 | 23400 | 963 |
| 531 | 20240514 | 111200 | 5245375200 | 23500 | 23500 | 23500 | 23500 | 65 |
| 532 | 20240514 | 111100 | 5243847700 | 23450 | 23500 | 23500 | 23450 | 9 |
| 533 | 20240514 | 111000 | 5243636450 | 23450 | 23500 | 23500 | 23450 | 487 |
| 534 | 20240514 | 110900 | 5232195550 | 23500 | 23450 | 23500 | 23450 | 595 |
| 535 | 20240514 | 110800 | 5218241250 | 23450 | 23400 | 23450 | 23400 | 119 |
| 536 | 20240514 | 110700 | 5215452150 | 23450 | 23500 | 23500 | 23450 | 172 |
| 537 | 20240514 | 110600 | 5211413250 | 23500 | 23500 | 23500 | 23500 | 30 |
| 538 | 20240514 | 110500 | 5210708250 | 23500 | 23450 | 23500 | 23400 | 936 |
| 539 | 20240514 | 110400 | 5188775400 | 23450 | 23550 | 23550 | 23450 | 1473 |
| 540 | 20240514 | 110300 | 5154229000 | 23500 | 23500 | 23500 | 23500 | 909 |
| 541 | 20240514 | 110200 | 5132867500 | 23550 | 23550 | 23550 | 23500 | 451 |
| 542 | 20240514 | 110100 | 5122253300 | 23550 | 23500 | 23550 | 23500 | 333 |
| 543 | 20240514 | 110000 | 5114426250 | 23500 | 23500 | 23500 | 23450 | 331 |
| 544 | 20240514 | 105900 | 5106649200 | 23550 | 23500 | 23550 | 23500 | 324 |
| 545 | 20240514 | 105800 | 5099035000 | 23500 | 23500 | 23500 | 23500 | 877 |
| 546 | 20240514 | 105700 | 5078425500 | 23500 | 23550 | 23550 | 23450 | 1950 |
| 547 | 20240514 | 105600 | 5032638750 | 23550 | 23600 | 23600 | 23550 | 245 |
| 548 | 20240514 | 105500 | 5026867950 | 23600 | 23600 | 23600 | 23600 | 71 |
| 549 | 20240514 | 105400 | 5025192350 | 23600 | 23600 | 23600 | 23600 | 1 |
| 550 | 20240514 | 105300 | 5025168750 | 23550 | 23600 | 23600 | 23550 | 239 |
| 551 | 20240514 | 105200 | 5019540050 | 23600 | 23550 | 23600 | 23550 | 1018 |
| 552 | 20240514 | 105100 | 4995566100 | 23550 | 23500 | 23550 | 23500 | 349 |
| 553 | 20240514 | 105000 | 4987362250 | 23500 | 23550 | 23550 | 23500 | 564 |
| 554 | 20240514 | 104900 | 4974080750 | 23550 | 23500 | 23550 | 23500 | 4825 |
| 555 | 20240514 | 104800 | 4860685600 | 23450 | 23450 | 23450 | 23450 | 85 |
| 556 | 20240514 | 104700 | 4858692350 | 23450 | 23500 | 23500 | 23450 | 2300 |
| 557 | 20240514 | 104600 | 4804670350 | 23500 | 23450 | 23500 | 23450 | 138 |
| 558 | 20240514 | 104500 | 4801432300 | 23450 | 23550 | 23550 | 23450 | 1725 |
| 559 | 20240514 | 104400 | 4760964600 | 23550 | 23550 | 23550 | 23550 | 42 |
| 560 | 20240514 | 104300 | 4759975500 | 23550 | 23500 | 23550 | 23500 | 18 |
| 561 | 20240514 | 104200 | 4759552250 | 23550 | 23550 | 23550 | 23550 | 22 |
| 562 | 20240514 | 104100 | 4759034150 | 23550 | 23550 | 23550 | 23450 | 2278 |
| 563 | 20240514 | 104000 | 4705502000 | 23500 | 23550 | 23550 | 23500 | 275 |
| 564 | 20240514 | 103900 | 4699037250 | 23550 | 23550 | 23550 | 23500 | 161 |
| 565 | 20240514 | 103800 | 4695248200 | 23550 | 23500 | 23550 | 23500 | 432 |
| 566 | 20240514 | 103700 | 4685092050 | 23500 | 23550 | 23550 | 23500 | 223 |
| 567 | 20240514 | 103600 | 4679844450 | 23600 | 23550 | 23600 | 23550 | 209 |
| 568 | 20240514 | 103500 | 4674922450 | 23550 | 23700 | 23700 | 23500 | 6077 |
| 569 | 20240514 | 103400 | 4531602400 | 23700 | 23700 | 23750 | 23700 | 1836 |
| 570 | 20240514 | 103300 | 4488075250 | 23700 | 23650 | 23700 | 23650 | 146 |
| 571 | 20240514 | 103200 | 4484620150 | 23650 | 23700 | 23700 | 23650 | 600 |
| 572 | 20240514 | 103100 | 4470416550 | 23650 | 23700 | 23700 | 23650 | 64 |
| 573 | 20240514 | 103000 | 4468900000 | 23700 | 23700 | 23700 | 23700 | 34 |
| 574 | 20240514 | 102900 | 4468094200 | 23700 | 23700 | 23700 | 23700 | 130 |
| 575 | 20240514 | 102800 | 4465013200 | 23700 | 23650 | 23700 | 23650 | 70 |
| 576 | 20240514 | 102700 | 4463354350 | 23700 | 23700 | 23700 | 23700 | 394 |
| 577 | 20240514 | 102600 | 4454016550 | 23700 | 23700 | 23700 | 23650 | 291 |
| 578 | 20240514 | 102500 | 4447129850 | 23700 | 23700 | 23700 | 23650 | 126 |
| 579 | 20240514 | 102400 | 4444146200 | 23700 | 23700 | 23700 | 23700 | 214 |
| 580 | 20240514 | 102300 | 4439074400 | 23700 | 23700 | 23700 | 23650 | 146 |
| 581 | 20240514 | 102200 | 4435615950 | 23650 | 23600 | 23650 | 23600 | 732 |
| 582 | 20240514 | 102100 | 4418316750 | 23650 | 23600 | 23650 | 23600 | 774 |
| 583 | 20240514 | 102000 | 4400023100 | 23600 | 23600 | 23650 | 23550 | 899 |
| 584 | 20240514 | 101900 | 4378815250 | 23550 | 23550 | 23600 | 23550 | 133 |
| 585 | 20240514 | 101800 | 4375682650 | 23550 | 23550 | 23600 | 23550 | 718 |
| 586 | 20240514 | 101700 | 4358769550 | 23550 | 23500 | 23600 | 23500 | 1934 |
| 587 | 20240514 | 101600 | 4313260400 | 23550 | 23650 | 23700 | 23500 | 13306 |
| 588 | 20240514 | 101500 | 4000216100 | 23650 | 23700 | 23700 | 23650 | 52 |
| 589 | 20240514 | 101400 | 3998984800 | 23700 | 23750 | 23750 | 23650 | 3486 |
| 590 | 20240514 | 101300 | 3916280850 | 23800 | 23850 | 23850 | 23800 | 393 |
| 591 | 20240514 | 101200 | 3906927300 | 23800 | 23850 | 23850 | 23800 | 204 |
| 592 | 20240514 | 101100 | 3902068650 | 23850 | 23850 | 23850 | 23800 | 175 |
| 593 | 20240514 | 101000 | 3897900650 | 23800 | 23800 | 23800 | 23800 | 2241 |
| 594 | 20240514 | 100900 | 3844564850 | 23800 | 23800 | 23800 | 23750 | 147 |
| 595 | 20240514 | 100800 | 3841066450 | 23800 | 23750 | 23800 | 23750 | 295 |
| 596 | 20240514 | 100700 | 3834058050 | 23750 | 23750 | 23800 | 23750 | 59 |
| 597 | 20240514 | 100600 | 3832656700 | 23800 | 23800 | 23800 | 23800 | 231 |
| 598 | 20240514 | 100500 | 3827158900 | 23800 | 23800 | 23800 | 23750 | 714 |
| 599 | 20240514 | 100400 | 3810190100 | 23800 | 23800 | 23850 | 23800 | 1254 |
| 600 | 20240514 | 100300 | 3780344800 | 23800 | 23850 | 23850 | 23800 | 710 |
| 601 | 20240514 | 100200 | 3763446450 | 23850 | 23800 | 23850 | 23750 | 1620 |
| 602 | 20240514 | 100100 | 3724890000 | 23800 | 23850 | 23850 | 23800 | 548 |
| 603 | 20240514 | 100000 | 3711845200 | 23850 | 23900 | 23900 | 23800 | 704 |
| 604 | 20240514 | 095900 | 3695055000 | 23900 | 23900 | 23900 | 23900 | 239 |
| 605 | 20240514 | 095800 | 3689342900 | 23900 | 23900 | 23900 | 23900 | 141 |
| 606 | 20240514 | 095700 | 3685973000 | 23900 | 23850 | 23900 | 23850 | 269 |
| 607 | 20240514 | 095600 | 3679550200 | 23900 | 23850 | 23900 | 23850 | 575 |
| 608 | 20240514 | 095500 | 3665834700 | 23900 | 23900 | 23900 | 23900 | 1138 |
| 609 | 20240514 | 095400 | 3638636500 | 23900 | 23850 | 23900 | 23850 | 37 |
| 610 | 20240514 | 095300 | 3637752250 | 23900 | 23900 | 23900 | 23850 | 73 |
| 611 | 20240514 | 095200 | 3636010650 | 23850 | 23900 | 23900 | 23850 | 313 |
| 612 | 20240514 | 095100 | 3628541550 | 23900 | 23800 | 23900 | 23800 | 20 |
| 613 | 20240514 | 095000 | 3628064850 | 23800 | 23850 | 23850 | 23800 | 377 |
| 614 | 20240514 | 094900 | 3619074000 | 23900 | 23900 | 23900 | 23850 | 626 |
| 615 | 20240514 | 094800 | 3604141900 | 23850 | 23850 | 23900 | 23850 | 39 |
| 616 | 20240514 | 094700 | 3603211700 | 23900 | 23900 | 23900 | 23850 | 122 |
| 617 | 20240514 | 094600 | 3600296150 | 23900 | 23950 | 23950 | 23900 | 697 |
| 618 | 20240514 | 094500 | 3583619800 | 23950 | 23950 | 24000 | 23950 | 534 |
| 619 | 20240514 | 094400 | 3570828950 | 24000 | 23950 | 24000 | 23950 | 1320 |
| 620 | 20240514 | 094300 | 3539212900 | 23950 | 23900 | 23950 | 23900 | 916 |
| 621 | 20240514 | 094200 | 3517314950 | 23900 | 23850 | 23900 | 23850 | 2165 |
| 622 | 20240514 | 094100 | 3465679650 | 23800 | 23850 | 23850 | 23800 | 68 |
| 623 | 20240514 | 094000 | 3464060350 | 23800 | 23800 | 23850 | 23800 | 541 |
| 624 | 20240514 | 093900 | 3451182850 | 23800 | 23800 | 23850 | 23800 | 106 |
| 625 | 20240514 | 093800 | 3448659900 | 23750 | 23800 | 23800 | 23750 | 877 |
| 626 | 20240514 | 093700 | 3427796150 | 23850 | 23850 | 23900 | 23800 | 714 |
| 627 | 20240514 | 093600 | 3410769800 | 23850 | 23850 | 23850 | 23800 | 1111 |
| 628 | 20240514 | 093500 | 3384272550 | 23800 | 23850 | 23850 | 23800 | 178 |
| 629 | 20240514 | 093400 | 3380034500 | 23850 | 23850 | 23850 | 23800 | 131 |
| 630 | 20240514 | 093300 | 3376915200 | 23850 | 23750 | 23850 | 23750 | 208 |
| 631 | 20240514 | 093200 | 3371962950 | 23850 | 23700 | 23850 | 23700 | 1440 |
| 632 | 20240514 | 093100 | 3337695400 | 23700 | 23750 | 23800 | 23700 | 1730 |
| 633 | 20240514 | 093000 | 3296674250 | 23800 | 23900 | 23900 | 23750 | 2902 |
| 634 | 20240514 | 092900 | 3227610750 | 23900 | 23900 | 23950 | 23900 | 4390 |
| 635 | 20240514 | 092800 | 3122687350 | 23950 | 23950 | 24000 | 23950 | 667 |
| 636 | 20240514 | 092700 | 3106704650 | 23950 | 24000 | 24050 | 23950 | 2379 |
| 637 | 20240514 | 092600 | 3049681700 | 24000 | 23950 | 24050 | 23950 | 3064 |
| 638 | 20240514 | 092500 | 2976242350 | 23900 | 24000 | 24000 | 23900 | 1205 |
| 639 | 20240514 | 092400 | 2947387550 | 23950 | 24000 | 24050 | 23950 | 2413 |
| 640 | 20240514 | 092300 | 2889409500 | 24000 | 23950 | 24050 | 23850 | 4860 |
| 641 | 20240514 | 092200 | 2773049500 | 23900 | 23950 | 23950 | 23850 | 2447 |
| 642 | 20240514 | 092100 | 2714643600 | 23950 | 23950 | 24000 | 23900 | 4547 |
| 643 | 20240514 | 092000 | 2605885600 | 23950 | 24050 | 24050 | 23950 | 2028 |
| 644 | 20240514 | 091900 | 2557248150 | 24050 | 23950 | 24100 | 23950 | 5695 |
| 645 | 20240514 | 091800 | 2420202300 | 23950 | 24100 | 24100 | 23900 | 3605 |
| 646 | 20240514 | 091700 | 2333587450 | 24050 | 24050 | 24050 | 23950 | 2993 |
| 647 | 20240514 | 091600 | 2261684200 | 24050 | 23950 | 24050 | 23950 | 4672 |
| 648 | 20240514 | 091500 | 2149575950 | 23950 | 23950 | 24000 | 23900 | 1763 |
| 649 | 20240514 | 091400 | 2107349850 | 23900 | 23950 | 24000 | 23900 | 1630 |
| 650 | 20240514 | 091300 | 2068317350 | 23950 | 23800 | 24000 | 23800 | 9086 |
| 651 | 20240514 | 091200 | 1851027600 | 23800 | 23850 | 23900 | 23800 | 1487 |
| 652 | 20240514 | 091100 | 1815568050 | 23850 | 23900 | 23950 | 23800 | 3034 |
| 653 | 20240514 | 091000 | 1743107850 | 23900 | 23800 | 23900 | 23750 | 6077 |
| 654 | 20240514 | 090900 | 1598385300 | 23800 | 23950 | 23950 | 23800 | 3750 |
| 655 | 20240514 | 090800 | 1508795900 | 23950 | 23950 | 23950 | 23900 | 6271 |
| 656 | 20240514 | 090700 | 1358838700 | 23900 | 23800 | 23950 | 23800 | 12077 |
| 657 | 20240514 | 090600 | 1070339350 | 23750 | 23600 | 23800 | 23600 | 10921 |
| 658 | 20240514 | 090500 | 811163650 | 23650 | 23650 | 23650 | 23550 | 4215 |
| 659 | 20240514 | 090400 | 711695300 | 23600 | 23600 | 23650 | 23550 | 2665 |
| 660 | 20240514 | 090300 | 648765400 | 23600 | 23450 | 23650 | 23450 | 6035 |
| 661 | 20240514 | 090200 | 506578150 | 23450 | 23350 | 23500 | 23350 | 3061 |
| 662 | 20240514 | 090100 | 434813800 | 23450 | 23250 | 23450 | 23100 | 5840 |
| 663 | 20240514 | 090000 | 298850700 | 23250 | 23350 | 23500 | 23200 | 12797 |