40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 212500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 7685 |
| 3 | 20240514 | 212400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 4 | 20240514 | 212300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 5 | 20240514 | 212200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 6 | 20240514 | 212100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 7 | 20240514 | 212000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 8 | 20240514 | 211900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 9 | 20240514 | 211800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 10 | 20240514 | 211700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 11 | 20240514 | 211600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 12 | 20240514 | 211500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 13 | 20240514 | 211400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 14 | 20240514 | 211300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 15 | 20240514 | 211200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 16 | 20240514 | 211100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 17 | 20240514 | 211000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 18 | 20240514 | 210900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 19 | 20240514 | 210800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 20 | 20240514 | 210700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 21 | 20240514 | 210600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 22 | 20240514 | 210500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 23 | 20240514 | 210400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 24 | 20240514 | 210300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 25 | 20240514 | 210200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 26 | 20240514 | 210100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 27 | 20240514 | 210000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 28 | 20240514 | 205900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 29 | 20240514 | 205800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 30 | 20240514 | 205700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 31 | 20240514 | 205600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 32 | 20240514 | 205500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 7685 |
| 33 | 20240514 | 205400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 34 | 20240514 | 205300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 35 | 20240514 | 205200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 36 | 20240514 | 205100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 37 | 20240514 | 205000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 38 | 20240514 | 204900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 39 | 20240514 | 204800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 40 | 20240514 | 204700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 41 | 20240514 | 204600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 42 | 20240514 | 204500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 43 | 20240514 | 204400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 44 | 20240514 | 204300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 45 | 20240514 | 204200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 46 | 20240514 | 204100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 47 | 20240514 | 204000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 48 | 20240514 | 203900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 49 | 20240514 | 203800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 50 | 20240514 | 203700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 51 | 20240514 | 203600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 52 | 20240514 | 203500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 53 | 20240514 | 203400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 54 | 20240514 | 203300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 55 | 20240514 | 203200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 56 | 20240514 | 203100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 57 | 20240514 | 203000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 58 | 20240514 | 202900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 59 | 20240514 | 202800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 60 | 20240514 | 202700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 61 | 20240514 | 202600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 62 | 20240514 | 202500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 7685 |
| 63 | 20240514 | 202400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 64 | 20240514 | 202300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 65 | 20240514 | 202200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 66 | 20240514 | 202100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 67 | 20240514 | 202000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 68 | 20240514 | 201900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 69 | 20240514 | 201800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 70 | 20240514 | 201700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 71 | 20240514 | 201600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 72 | 20240514 | 201500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 73 | 20240514 | 201400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 74 | 20240514 | 201300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 75 | 20240514 | 201200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 76 | 20240514 | 201100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 77 | 20240514 | 201000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 78 | 20240514 | 200900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 79 | 20240514 | 200800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 80 | 20240514 | 200700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 81 | 20240514 | 200600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 82 | 20240514 | 200500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 83 | 20240514 | 200400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 84 | 20240514 | 200300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 85 | 20240514 | 200200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 86 | 20240514 | 200100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 87 | 20240514 | 200000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 88 | 20240514 | 195900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 89 | 20240514 | 195800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 90 | 20240514 | 195700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 91 | 20240514 | 195600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 92 | 20240514 | 195500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 7685 |
| 93 | 20240514 | 195400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 94 | 20240514 | 195300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 95 | 20240514 | 195200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 96 | 20240514 | 195100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 97 | 20240514 | 195000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 98 | 20240514 | 194900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 99 | 20240514 | 194800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 100 | 20240514 | 194700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 101 | 20240514 | 194600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 102 | 20240514 | 194500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 103 | 20240514 | 194400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 104 | 20240514 | 194300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 105 | 20240514 | 194200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 106 | 20240514 | 194100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 107 | 20240514 | 194000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 108 | 20240514 | 193900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 109 | 20240514 | 193800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 110 | 20240514 | 193700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 111 | 20240514 | 193600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 112 | 20240514 | 193500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 113 | 20240514 | 193400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 114 | 20240514 | 193300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 115 | 20240514 | 193200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 116 | 20240514 | 193100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 117 | 20240514 | 193000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 118 | 20240514 | 192900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 119 | 20240514 | 192800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 120 | 20240514 | 192700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 121 | 20240514 | 192600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 122 | 20240514 | 192500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 7685 |
| 123 | 20240514 | 192400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 124 | 20240514 | 192300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 125 | 20240514 | 192200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 126 | 20240514 | 192100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 127 | 20240514 | 192000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 128 | 20240514 | 191900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 129 | 20240514 | 191800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 130 | 20240514 | 191700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 131 | 20240514 | 191600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 132 | 20240514 | 191500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 133 | 20240514 | 191400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 134 | 20240514 | 191300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 135 | 20240514 | 191200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 136 | 20240514 | 191100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 137 | 20240514 | 191000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 138 | 20240514 | 190900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 139 | 20240514 | 190800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 140 | 20240514 | 190700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 141 | 20240514 | 190600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 142 | 20240514 | 190500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 143 | 20240514 | 190400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 144 | 20240514 | 190300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 145 | 20240514 | 190200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 146 | 20240514 | 190100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 147 | 20240514 | 190000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 148 | 20240514 | 185900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 149 | 20240514 | 185800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 150 | 20240514 | 185700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 151 | 20240514 | 185600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 152 | 20240514 | 185500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 7685 |
| 153 | 20240514 | 185400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 154 | 20240514 | 185300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 155 | 20240514 | 185200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 156 | 20240514 | 185100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 157 | 20240514 | 185000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 158 | 20240514 | 184900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 159 | 20240514 | 184800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 160 | 20240514 | 184700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 161 | 20240514 | 184600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 162 | 20240514 | 184500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 163 | 20240514 | 184400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 164 | 20240514 | 184300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 165 | 20240514 | 184200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 166 | 20240514 | 184100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 167 | 20240514 | 184000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 168 | 20240514 | 183900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 169 | 20240514 | 183800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 170 | 20240514 | 183700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 171 | 20240514 | 183600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 172 | 20240514 | 183500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 173 | 20240514 | 183400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 174 | 20240514 | 183300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 175 | 20240514 | 183200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 176 | 20240514 | 183100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 177 | 20240514 | 183000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 178 | 20240514 | 182900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 179 | 20240514 | 182800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 180 | 20240514 | 182700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 181 | 20240514 | 182600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 182 | 20240514 | 182500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 7685 |
| 183 | 20240514 | 182400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 184 | 20240514 | 182300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 185 | 20240514 | 182200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 186 | 20240514 | 182100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 187 | 20240514 | 182000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 188 | 20240514 | 181900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 189 | 20240514 | 181800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 190 | 20240514 | 181700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 191 | 20240514 | 181600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 192 | 20240514 | 181500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 193 | 20240514 | 181400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 194 | 20240514 | 181300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 195 | 20240514 | 181200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 196 | 20240514 | 181100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 197 | 20240514 | 181000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 198 | 20240514 | 180900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 199 | 20240514 | 180800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 200 | 20240514 | 180700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 201 | 20240514 | 180600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 202 | 20240514 | 180500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 203 | 20240514 | 180400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 204 | 20240514 | 180300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 205 | 20240514 | 180200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 206 | 20240514 | 180100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 207 | 20240514 | 180000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 208 | 20240514 | 175900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 209 | 20240514 | 175800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 210 | 20240514 | 175700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 211 | 20240514 | 175600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 212 | 20240514 | 175500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 7685 |
| 213 | 20240514 | 175400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 214 | 20240514 | 175300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 215 | 20240514 | 175200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 216 | 20240514 | 175100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 217 | 20240514 | 175000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 218 | 20240514 | 174900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 219 | 20240514 | 174800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 220 | 20240514 | 174700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 221 | 20240514 | 174600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 222 | 20240514 | 174500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 223 | 20240514 | 174400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 224 | 20240514 | 174300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 225 | 20240514 | 174200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 226 | 20240514 | 174100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 227 | 20240514 | 174000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 228 | 20240514 | 173900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 229 | 20240514 | 173800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 230 | 20240514 | 173700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 231 | 20240514 | 173600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 232 | 20240514 | 173500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 233 | 20240514 | 173400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 234 | 20240514 | 173300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 235 | 20240514 | 173200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 236 | 20240514 | 173100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 237 | 20240514 | 173000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 238 | 20240514 | 172900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 239 | 20240514 | 172800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 240 | 20240514 | 172700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 241 | 20240514 | 172600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 242 | 20240514 | 172500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 7685 |
| 243 | 20240514 | 172400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 244 | 20240514 | 172300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 245 | 20240514 | 172200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 246 | 20240514 | 172100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 247 | 20240514 | 172000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 248 | 20240514 | 171900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 249 | 20240514 | 171800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 250 | 20240514 | 171700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 251 | 20240514 | 171600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 252 | 20240514 | 171500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 253 | 20240514 | 171400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 254 | 20240514 | 171300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 255 | 20240514 | 171200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 256 | 20240514 | 171100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 257 | 20240514 | 171000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 258 | 20240514 | 170900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 259 | 20240514 | 170800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 260 | 20240514 | 170700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 261 | 20240514 | 170600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 262 | 20240514 | 170500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 263 | 20240514 | 170400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 264 | 20240514 | 170300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 265 | 20240514 | 170200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 266 | 20240514 | 170100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 267 | 20240514 | 170000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 268 | 20240514 | 165900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 269 | 20240514 | 165800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 270 | 20240514 | 165700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 271 | 20240514 | 165600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 272 | 20240514 | 165500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 7685 |
| 273 | 20240514 | 165400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 274 | 20240514 | 165300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 275 | 20240514 | 165200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 276 | 20240514 | 165100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 277 | 20240514 | 165000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 278 | 20240514 | 164900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 279 | 20240514 | 164800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 280 | 20240514 | 164700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 281 | 20240514 | 164600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 282 | 20240514 | 164500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 283 | 20240514 | 164400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 284 | 20240514 | 164300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 285 | 20240514 | 164200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 286 | 20240514 | 164100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 287 | 20240514 | 164000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 288 | 20240514 | 163900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 289 | 20240514 | 163800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 290 | 20240514 | 163700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 291 | 20240514 | 163600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 292 | 20240514 | 163500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 293 | 20240514 | 163400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 294 | 20240514 | 163300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 295 | 20240514 | 163200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 296 | 20240514 | 163100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 297 | 20240514 | 163000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 298 | 20240514 | 162900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 299 | 20240514 | 162800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 300 | 20240514 | 162700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 301 | 20240514 | 162600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 302 | 20240514 | 162500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 7685 |
| 303 | 20240514 | 162400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 304 | 20240514 | 162300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 305 | 20240514 | 162200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 306 | 20240514 | 162100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 307 | 20240514 | 162000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 308 | 20240514 | 161900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 309 | 20240514 | 161800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 310 | 20240514 | 161700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 311 | 20240514 | 161600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 312 | 20240514 | 161500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 313 | 20240514 | 161400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 314 | 20240514 | 161300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 315 | 20240514 | 161200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 316 | 20240514 | 161100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 317 | 20240514 | 161000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 318 | 20240514 | 160900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 319 | 20240514 | 160800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 320 | 20240514 | 160700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 321 | 20240514 | 160600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 322 | 20240514 | 160500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 323 | 20240514 | 160400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 324 | 20240514 | 160300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 325 | 20240514 | 160200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 326 | 20240514 | 160100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 327 | 20240514 | 160000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 328 | 20240514 | 155900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 329 | 20240514 | 155800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 330 | 20240514 | 155700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 331 | 20240514 | 155600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 332 | 20240514 | 155500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 7685 |
| 333 | 20240514 | 155400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 334 | 20240514 | 155300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 335 | 20240514 | 155200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 336 | 20240514 | 155100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 337 | 20240514 | 155000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 338 | 20240514 | 154900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 339 | 20240514 | 154800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 340 | 20240514 | 154700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 341 | 20240514 | 154600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 342 | 20240514 | 154500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 343 | 20240514 | 154400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 344 | 20240514 | 154300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 345 | 20240514 | 154200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 346 | 20240514 | 154100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 347 | 20240514 | 154000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 348 | 20240514 | 153900 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 349 | 20240514 | 153800 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 350 | 20240514 | 153700 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 351 | 20240514 | 153600 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 352 | 20240514 | 153500 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 353 | 20240514 | 153400 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 354 | 20240514 | 153300 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 355 | 20240514 | 153200 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 356 | 20240514 | 153100 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 0 |
| 357 | 20240514 | 153000 | 7666080470 | 19850 | 19850 | 19850 | 19850 | 7685 |
| 358 | 20240514 | 152900 | 7513533220 | 19880 | 19880 | 19880 | 19880 | 0 |
| 359 | 20240514 | 152800 | 7513533220 | 19880 | 19880 | 19880 | 19880 | 0 |
| 360 | 20240514 | 152700 | 7513533220 | 19880 | 19880 | 19880 | 19880 | 0 |
| 361 | 20240514 | 152600 | 7513533220 | 19880 | 19880 | 19880 | 19880 | 0 |
| 362 | 20240514 | 152500 | 7513533220 | 19880 | 19880 | 19880 | 19880 | 0 |
| 363 | 20240514 | 152400 | 7513533220 | 19880 | 19880 | 19880 | 19880 | 0 |
| 364 | 20240514 | 152300 | 7513533220 | 19880 | 19880 | 19880 | 19880 | 0 |
| 365 | 20240514 | 152200 | 7513533220 | 19880 | 19880 | 19880 | 19880 | 0 |
| 366 | 20240514 | 152100 | 7513533220 | 19880 | 19880 | 19880 | 19880 | 0 |
| 367 | 20240514 | 152000 | 7513533220 | 19880 | 19880 | 19880 | 19880 | 0 |
| 368 | 20240514 | 151900 | 7513533220 | 19880 | 19930 | 19940 | 19880 | 7986 |
| 369 | 20240514 | 151800 | 7354629560 | 19930 | 19940 | 19970 | 19920 | 2428 |
| 370 | 20240514 | 151700 | 7306221100 | 19950 | 19980 | 19990 | 19950 | 2078 |
| 371 | 20240514 | 151600 | 7264746190 | 19950 | 19950 | 19980 | 19940 | 1192 |
| 372 | 20240514 | 151500 | 7240967850 | 19950 | 19990 | 20000 | 19950 | 4175 |
| 373 | 20240514 | 151400 | 7157561830 | 20000 | 20000 | 20000 | 19990 | 679 |
| 374 | 20240514 | 151300 | 7143984900 | 20000 | 20000 | 20000 | 19990 | 757 |
| 375 | 20240514 | 151200 | 7128845560 | 20000 | 20000 | 20000 | 19990 | 1438 |
| 376 | 20240514 | 151100 | 7100088270 | 20000 | 20100 | 20100 | 19990 | 1196 |
| 377 | 20240514 | 151000 | 7076146660 | 20050 | 20100 | 20100 | 19990 | 1465 |
| 378 | 20240514 | 150900 | 7046819280 | 20100 | 20050 | 20100 | 20000 | 581 |
| 379 | 20240514 | 150800 | 7035171580 | 20050 | 20000 | 20050 | 19990 | 821 |
| 380 | 20240514 | 150700 | 7018749910 | 20000 | 20000 | 20050 | 19990 | 1288 |
| 381 | 20240514 | 150600 | 6992969350 | 19990 | 20000 | 20050 | 19990 | 242 |
| 382 | 20240514 | 150500 | 6988128390 | 20000 | 20000 | 20000 | 20000 | 52 |
| 383 | 20240514 | 150400 | 6987088390 | 20000 | 20000 | 20000 | 19980 | 239 |
| 384 | 20240514 | 150300 | 6982310660 | 19990 | 19970 | 20050 | 19970 | 337 |
| 385 | 20240514 | 150200 | 6975573650 | 20000 | 20000 | 20050 | 19970 | 1809 |
| 386 | 20240514 | 150100 | 6939394100 | 19990 | 20000 | 20050 | 19960 | 2961 |
| 387 | 20240514 | 150000 | 6880230740 | 20000 | 20000 | 20050 | 19980 | 1413 |
| 388 | 20240514 | 145900 | 6851967280 | 20000 | 20000 | 20050 | 19980 | 554 |
| 389 | 20240514 | 145800 | 6840891290 | 20050 | 20000 | 20100 | 19950 | 2671 |
| 390 | 20240514 | 145700 | 6787501670 | 20000 | 20000 | 20050 | 19950 | 6341 |
| 391 | 20240514 | 145600 | 6660724350 | 20050 | 20050 | 20050 | 20050 | 370 |
| 392 | 20240514 | 145500 | 6653305850 | 20100 | 20100 | 20100 | 20000 | 849 |
| 393 | 20240514 | 145400 | 6636301850 | 20050 | 20100 | 20100 | 20050 | 656 |
| 394 | 20240514 | 145300 | 6623143150 | 20100 | 20150 | 20150 | 20050 | 2294 |
| 395 | 20240514 | 145200 | 6577073350 | 20200 | 20100 | 20200 | 20050 | 1191 |
| 396 | 20240514 | 145100 | 6553125750 | 20100 | 20050 | 20100 | 20000 | 2179 |
| 397 | 20240514 | 145000 | 6509452050 | 20050 | 20150 | 20150 | 20050 | 1449 |
| 398 | 20240514 | 144900 | 6480336200 | 20200 | 20150 | 20200 | 20100 | 497 |
| 399 | 20240514 | 144800 | 6470318300 | 20150 | 20250 | 20300 | 20000 | 7521 |
| 400 | 20240514 | 144700 | 6318806750 | 20300 | 20450 | 20450 | 20300 | 3281 |
| 401 | 20240514 | 144600 | 6251993200 | 20450 | 20550 | 20550 | 20450 | 4358 |
| 402 | 20240514 | 144500 | 6162670650 | 20550 | 20550 | 20550 | 20550 | 105 |
| 403 | 20240514 | 144400 | 6160512900 | 20550 | 20550 | 20550 | 20550 | 501 |
| 404 | 20240514 | 144300 | 6150217350 | 20600 | 20600 | 20650 | 20600 | 194 |
| 405 | 20240514 | 144200 | 6146219950 | 20600 | 20600 | 20600 | 20600 | 61 |
| 406 | 20240514 | 144100 | 6144963350 | 20600 | 20650 | 20650 | 20600 | 157 |
| 407 | 20240514 | 144000 | 6141728950 | 20650 | 20650 | 20700 | 20650 | 351 |
| 408 | 20240514 | 143900 | 6134480700 | 20650 | 20650 | 20650 | 20650 | 11 |
| 409 | 20240514 | 143800 | 6134253550 | 20600 | 20650 | 20700 | 20600 | 292 |
| 410 | 20240514 | 143700 | 6128228250 | 20650 | 20650 | 20700 | 20600 | 410 |
| 411 | 20240514 | 143600 | 6119761900 | 20600 | 20650 | 20650 | 20600 | 198 |
| 412 | 20240514 | 143500 | 6115674050 | 20650 | 20600 | 20650 | 20600 | 106 |
| 413 | 20240514 | 143400 | 6113490250 | 20650 | 20600 | 20650 | 20600 | 106 |
| 414 | 20240514 | 143300 | 6111306550 | 20600 | 20600 | 20650 | 20600 | 182 |
| 415 | 20240514 | 143200 | 6107557250 | 20600 | 20600 | 20650 | 20600 | 165 |
| 416 | 20240514 | 143100 | 6104158000 | 20600 | 20550 | 20600 | 20550 | 219 |
| 417 | 20240514 | 143000 | 6099657250 | 20600 | 20600 | 20600 | 20550 | 281 |
| 418 | 20240514 | 142900 | 6093881500 | 20600 | 20550 | 20650 | 20550 | 283 |
| 419 | 20240514 | 142800 | 6088062950 | 20500 | 20550 | 20600 | 20500 | 504 |
| 420 | 20240514 | 142700 | 6077706100 | 20550 | 20550 | 20600 | 20550 | 1860 |
| 421 | 20240514 | 142600 | 6039475100 | 20600 | 20600 | 20600 | 20550 | 211 |
| 422 | 20240514 | 142500 | 6035128800 | 20600 | 20650 | 20650 | 20550 | 1038 |
| 423 | 20240514 | 142400 | 6013736250 | 20650 | 20700 | 20700 | 20650 | 501 |
| 424 | 20240514 | 142300 | 6003387100 | 20700 | 20700 | 20750 | 20650 | 48 |
| 425 | 20240514 | 142200 | 6002393300 | 20750 | 20650 | 20750 | 20650 | 426 |
| 426 | 20240514 | 142100 | 5993563100 | 20650 | 20650 | 20650 | 20600 | 1016 |
| 427 | 20240514 | 142000 | 5972610250 | 20700 | 20700 | 20700 | 20650 | 166 |
| 428 | 20240514 | 141900 | 5969174350 | 20700 | 20600 | 20750 | 20600 | 1359 |
| 429 | 20240514 | 141800 | 5941159750 | 20600 | 20700 | 20700 | 20600 | 604 |
| 430 | 20240514 | 141700 | 5928673550 | 20700 | 20700 | 20750 | 20650 | 1663 |
| 431 | 20240514 | 141600 | 5894239850 | 20750 | 20750 | 20800 | 20750 | 806 |
| 432 | 20240514 | 141500 | 5877513050 | 20800 | 20800 | 20800 | 20750 | 179 |
| 433 | 20240514 | 141400 | 5873796100 | 20800 | 20850 | 20850 | 20800 | 854 |
| 434 | 20240514 | 141300 | 5856017850 | 20850 | 20850 | 20850 | 20800 | 1176 |
| 435 | 20240514 | 141200 | 5831546150 | 20850 | 20850 | 20850 | 20850 | 174 |
| 436 | 20240514 | 141100 | 5827918250 | 20850 | 20850 | 20850 | 20800 | 7 |
| 437 | 20240514 | 141000 | 5827772350 | 20850 | 20800 | 20850 | 20800 | 28 |
| 438 | 20240514 | 140900 | 5827188650 | 20850 | 20850 | 20900 | 20800 | 138 |
| 439 | 20240514 | 140800 | 5824312000 | 20850 | 20900 | 20900 | 20850 | 650 |
| 440 | 20240514 | 140700 | 5810751400 | 20900 | 20900 | 20900 | 20900 | 27 |
| 441 | 20240514 | 140600 | 5810187100 | 20900 | 20850 | 20900 | 20850 | 3 |
| 442 | 20240514 | 140500 | 5810124500 | 20850 | 20900 | 20900 | 20850 | 83 |
| 443 | 20240514 | 140400 | 5808393750 | 20850 | 20850 | 20900 | 20850 | 61 |
| 444 | 20240514 | 140300 | 5807121700 | 20900 | 20900 | 20900 | 20850 | 189 |
| 445 | 20240514 | 140200 | 5803180650 | 20900 | 20950 | 20950 | 20900 | 615 |
| 446 | 20240514 | 140100 | 5790326350 | 20950 | 20900 | 21000 | 20900 | 271 |
| 447 | 20240514 | 140000 | 5784639100 | 20900 | 20950 | 20950 | 20900 | 257 |
| 448 | 20240514 | 135900 | 5779267750 | 20900 | 20900 | 20900 | 20900 | 146 |
| 449 | 20240514 | 135800 | 5776216350 | 20950 | 20950 | 21000 | 20950 | 119 |
| 450 | 20240514 | 135700 | 5773723250 | 20950 | 20950 | 20950 | 20950 | 161 |
| 451 | 20240514 | 135600 | 5770350300 | 20950 | 20950 | 20950 | 20950 | 3 |
| 452 | 20240514 | 135500 | 5770287450 | 20950 | 21000 | 21000 | 20950 | 68 |
| 453 | 20240514 | 135400 | 5768859650 | 21000 | 20950 | 21000 | 20950 | 17 |
| 454 | 20240514 | 135300 | 5768503150 | 20950 | 21100 | 21100 | 20950 | 241 |
| 455 | 20240514 | 135200 | 5763434500 | 21000 | 20950 | 21000 | 20950 | 119 |
| 456 | 20240514 | 135100 | 5760936000 | 20950 | 20950 | 20950 | 20950 | 315 |
| 457 | 20240514 | 135000 | 5754336750 | 21000 | 21050 | 21050 | 21000 | 527 |
| 458 | 20240514 | 134900 | 5743269700 | 21000 | 21050 | 21050 | 21000 | 696 |
| 459 | 20240514 | 134800 | 5728631300 | 21050 | 21050 | 21050 | 21000 | 196 |
| 460 | 20240514 | 134700 | 5724510150 | 21050 | 21050 | 21050 | 21050 | 1 |
| 461 | 20240514 | 134600 | 5724489100 | 21100 | 20950 | 21100 | 20950 | 2 |
| 462 | 20240514 | 134500 | 5724447050 | 20950 | 21050 | 21050 | 20950 | 145 |
| 463 | 20240514 | 134400 | 5721406800 | 21100 | 21000 | 21100 | 21000 | 165 |
| 464 | 20240514 | 134300 | 5717931700 | 20950 | 21000 | 21000 | 20950 | 633 |
| 465 | 20240514 | 134200 | 5704639100 | 21050 | 21000 | 21100 | 21000 | 158 |
| 466 | 20240514 | 134100 | 5701320900 | 21000 | 21000 | 21000 | 21000 | 58 |
| 467 | 20240514 | 134000 | 5700102900 | 21000 | 21050 | 21100 | 21000 | 149 |
| 468 | 20240514 | 133900 | 5696967250 | 21100 | 21100 | 21150 | 21000 | 593 |
| 469 | 20240514 | 133800 | 5684455800 | 21100 | 21150 | 21200 | 21100 | 571 |
| 470 | 20240514 | 133700 | 5672371600 | 21150 | 21150 | 21150 | 21150 | 232 |
| 471 | 20240514 | 133600 | 5667464800 | 21150 | 21200 | 21200 | 21150 | 1064 |
| 472 | 20240514 | 133500 | 5644938550 | 21200 | 21050 | 21200 | 21000 | 2404 |
| 473 | 20240514 | 133400 | 5594141500 | 21050 | 21000 | 21050 | 21000 | 368 |
| 474 | 20240514 | 133300 | 5586395450 | 21050 | 21050 | 21050 | 21050 | 183 |
| 475 | 20240514 | 133200 | 5582543300 | 21000 | 20950 | 21000 | 20950 | 743 |
| 476 | 20240514 | 133100 | 5566945300 | 20900 | 20950 | 20950 | 20900 | 2 |
| 477 | 20240514 | 133000 | 5566903450 | 20950 | 20900 | 20950 | 20900 | 126 |
| 478 | 20240514 | 132900 | 5564269950 | 20950 | 20900 | 20950 | 20900 | 124 |
| 479 | 20240514 | 132800 | 5561678250 | 20900 | 21000 | 21000 | 20900 | 171 |
| 480 | 20240514 | 132700 | 5558102000 | 21000 | 20950 | 21000 | 20950 | 274 |
| 481 | 20240514 | 132600 | 5552351150 | 20950 | 20950 | 20950 | 20900 | 6 |
| 482 | 20240514 | 132500 | 5552225500 | 20950 | 20950 | 20950 | 20950 | 1 |
| 483 | 20240514 | 132400 | 5552204550 | 20950 | 20900 | 20950 | 20900 | 208 |
| 484 | 20240514 | 132300 | 5547857250 | 20950 | 20950 | 20950 | 20950 | 52 |
| 485 | 20240514 | 132200 | 5546767850 | 20950 | 20950 | 20950 | 20950 | 270 |
| 486 | 20240514 | 132100 | 5541111350 | 21000 | 20950 | 21000 | 20950 | 337 |
| 487 | 20240514 | 132000 | 5534036450 | 20950 | 20950 | 20950 | 20950 | 632 |
| 488 | 20240514 | 131900 | 5520796050 | 20950 | 20950 | 20950 | 20950 | 18 |
| 489 | 20240514 | 131800 | 5520418950 | 20950 | 20900 | 20950 | 20900 | 200 |
| 490 | 20240514 | 131700 | 5516238850 | 20900 | 20900 | 20900 | 20900 | 357 |
| 491 | 20240514 | 131600 | 5508777550 | 20900 | 20950 | 20950 | 20900 | 730 |
| 492 | 20240514 | 131500 | 5493500900 | 21000 | 21000 | 21000 | 21000 | 252 |
| 493 | 20240514 | 131400 | 5488208900 | 21000 | 21000 | 21050 | 21000 | 374 |
| 494 | 20240514 | 131300 | 5480354000 | 21000 | 21050 | 21050 | 21000 | 170 |
| 495 | 20240514 | 131200 | 5476780350 | 21050 | 21050 | 21100 | 21000 | 1003 |
| 496 | 20240514 | 131100 | 5455667200 | 21050 | 21100 | 21100 | 21000 | 1332 |
| 497 | 20240514 | 131000 | 5427627850 | 21100 | 20900 | 21100 | 20900 | 1847 |
| 498 | 20240514 | 130900 | 5388786800 | 21000 | 20900 | 21000 | 20850 | 864 |
| 499 | 20240514 | 130800 | 5370687750 | 20850 | 20950 | 20950 | 20850 | 154 |
| 500 | 20240514 | 130700 | 5367468550 | 20850 | 20850 | 20850 | 20850 | 148 |
| 501 | 20240514 | 130600 | 5364382750 | 20850 | 20850 | 20950 | 20850 | 279 |
| 502 | 20240514 | 130500 | 5358540300 | 20850 | 20850 | 20850 | 20850 | 2 |
| 503 | 20240514 | 130400 | 5358498600 | 20900 | 20850 | 20900 | 20850 | 156 |
| 504 | 20240514 | 130300 | 5355245450 | 20850 | 20900 | 20900 | 20850 | 92 |
| 505 | 20240514 | 130200 | 5353327150 | 20800 | 20950 | 20950 | 20800 | 756 |
| 506 | 20240514 | 130100 | 5337584050 | 20900 | 20850 | 20950 | 20850 | 138 |
| 507 | 20240514 | 130000 | 5334694250 | 20900 | 20850 | 20900 | 20800 | 649 |
| 508 | 20240514 | 125900 | 5321171400 | 20850 | 20900 | 20900 | 20850 | 70 |
| 509 | 20240514 | 125800 | 5319709000 | 20850 | 20900 | 20900 | 20850 | 41 |
| 510 | 20240514 | 125700 | 5318854100 | 20900 | 20900 | 20900 | 20900 | 37 |
| 511 | 20240514 | 125600 | 5318080800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 512 | 20240514 | 125500 | 5318080800 | 20900 | 20900 | 20900 | 20900 | 158 |
| 513 | 20240514 | 125400 | 5314778600 | 20900 | 20850 | 20900 | 20850 | 138 |
| 514 | 20240514 | 125300 | 5311894450 | 20850 | 20850 | 20850 | 20850 | 3 |
| 515 | 20240514 | 125200 | 5311831900 | 20900 | 20900 | 20900 | 20850 | 36 |
| 516 | 20240514 | 125100 | 5311080500 | 20900 | 20900 | 20900 | 20900 | 10 |
| 517 | 20240514 | 125000 | 5310871500 | 20850 | 20850 | 20850 | 20850 | 1 |
| 518 | 20240514 | 124900 | 5310850650 | 20900 | 20800 | 20900 | 20800 | 1470 |
| 519 | 20240514 | 124800 | 5280274250 | 20850 | 20800 | 20850 | 20800 | 827 |
| 520 | 20240514 | 124700 | 5263050450 | 20850 | 20950 | 20950 | 20850 | 549 |
| 521 | 20240514 | 124600 | 5251600650 | 20850 | 20900 | 20950 | 20850 | 80 |
| 522 | 20240514 | 124500 | 5249932150 | 20900 | 20900 | 20950 | 20850 | 429 |
| 523 | 20240514 | 124400 | 5240969650 | 20900 | 20900 | 20900 | 20900 | 1 |
| 524 | 20240514 | 124300 | 5240948750 | 20950 | 20800 | 20950 | 20800 | 41 |
| 525 | 20240514 | 124200 | 5240095800 | 20800 | 20850 | 20850 | 20800 | 271 |
| 526 | 20240514 | 124100 | 5234446450 | 20850 | 20950 | 20950 | 20850 | 53 |
| 527 | 20240514 | 124000 | 5233341300 | 20850 | 20850 | 20850 | 20850 | 100 |
| 528 | 20240514 | 123900 | 5231256300 | 20850 | 20850 | 20950 | 20850 | 29 |
| 529 | 20240514 | 123800 | 5230651450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 530 | 20240514 | 123700 | 5230651450 | 20850 | 20900 | 20900 | 20850 | 1309 |
| 531 | 20240514 | 123600 | 5203346600 | 20900 | 20900 | 20900 | 20900 | 254 |
| 532 | 20240514 | 123500 | 5198038000 | 20900 | 20900 | 20900 | 20900 | 5 |
| 533 | 20240514 | 123400 | 5197933500 | 20900 | 20900 | 20900 | 20900 | 81 |
| 534 | 20240514 | 123300 | 5196240600 | 20850 | 20850 | 20850 | 20850 | 5 |
| 535 | 20240514 | 123200 | 5196136350 | 20900 | 20900 | 20900 | 20900 | 146 |
| 536 | 20240514 | 123100 | 5193084950 | 20900 | 20950 | 20950 | 20900 | 243 |
| 537 | 20240514 | 123000 | 5188006200 | 20900 | 20800 | 20900 | 20800 | 163 |
| 538 | 20240514 | 122900 | 5184602250 | 20800 | 20800 | 20850 | 20750 | 118 |
| 539 | 20240514 | 122800 | 5182147900 | 20800 | 20850 | 20900 | 20800 | 1363 |
| 540 | 20240514 | 122700 | 5153784100 | 20850 | 20850 | 20900 | 20850 | 58 |
| 541 | 20240514 | 122600 | 5152572650 | 20850 | 20850 | 20850 | 20850 | 410 |
| 542 | 20240514 | 122500 | 5144024150 | 20900 | 20900 | 20900 | 20900 | 5 |
| 543 | 20240514 | 122400 | 5143919650 | 20900 | 20850 | 20900 | 20850 | 54 |
| 544 | 20240514 | 122300 | 5142792850 | 20850 | 20900 | 20900 | 20850 | 548 |
| 545 | 20240514 | 122200 | 5131356700 | 20850 | 20950 | 21000 | 20850 | 1600 |
| 546 | 20240514 | 122100 | 5097982550 | 20900 | 20950 | 20950 | 20900 | 6 |
| 547 | 20240514 | 122000 | 5097856900 | 20900 | 20900 | 20900 | 20900 | 5 |
| 548 | 20240514 | 121900 | 5097752400 | 20950 | 20950 | 20950 | 20900 | 220 |
| 549 | 20240514 | 121800 | 5093154250 | 20950 | 20950 | 20950 | 20900 | 177 |
| 550 | 20240514 | 121700 | 5089446600 | 20950 | 20900 | 20950 | 20900 | 44 |
| 551 | 20240514 | 121600 | 5088526950 | 20950 | 20950 | 20950 | 20900 | 22 |
| 552 | 20240514 | 121500 | 5088066100 | 20900 | 20950 | 20950 | 20900 | 3 |
| 553 | 20240514 | 121400 | 5088003300 | 20900 | 20900 | 20900 | 20900 | 3 |
| 554 | 20240514 | 121300 | 5087940600 | 20950 | 20900 | 20950 | 20900 | 234 |
| 555 | 20240514 | 121200 | 5083049950 | 20900 | 20950 | 20950 | 20900 | 78 |
| 556 | 20240514 | 121100 | 5081419650 | 20900 | 21000 | 21000 | 20900 | 415 |
| 557 | 20240514 | 121000 | 5072725750 | 20950 | 20950 | 21000 | 20950 | 46 |
| 558 | 20240514 | 120900 | 5071761950 | 21000 | 21050 | 21050 | 21000 | 608 |
| 559 | 20240514 | 120800 | 5058964850 | 21100 | 21000 | 21100 | 21000 | 1025 |
| 560 | 20240514 | 120700 | 5037389600 | 21000 | 21000 | 21000 | 21000 | 12 |
| 561 | 20240514 | 120600 | 5037137600 | 21000 | 21000 | 21000 | 21000 | 15 |
| 562 | 20240514 | 120500 | 5036822600 | 21000 | 21000 | 21000 | 21000 | 274 |
| 563 | 20240514 | 120400 | 5031068600 | 20950 | 21000 | 21000 | 20950 | 55 |
| 564 | 20240514 | 120300 | 5029913750 | 20950 | 20900 | 21000 | 20900 | 69 |
| 565 | 20240514 | 120200 | 5028467250 | 20950 | 20950 | 20950 | 20950 | 10 |
| 566 | 20240514 | 120100 | 5028257750 | 20900 | 20900 | 20950 | 20900 | 190 |
| 567 | 20240514 | 120000 | 5024286650 | 20950 | 20950 | 20950 | 20900 | 33 |
| 568 | 20240514 | 115900 | 5023596250 | 20950 | 21000 | 21000 | 20950 | 22 |
| 569 | 20240514 | 115800 | 5023135300 | 21000 | 20950 | 21000 | 20950 | 1393 |
| 570 | 20240514 | 115700 | 4993885600 | 20900 | 20900 | 20900 | 20900 | 149 |
| 571 | 20240514 | 115600 | 4990771500 | 20900 | 20900 | 20900 | 20850 | 103 |
| 572 | 20240514 | 115500 | 4988623800 | 20900 | 20900 | 20900 | 20900 | 229 |
| 573 | 20240514 | 115400 | 4983837700 | 20900 | 20900 | 20900 | 20900 | 5 |
| 574 | 20240514 | 115300 | 4983733200 | 20900 | 20950 | 20950 | 20900 | 4 |
| 575 | 20240514 | 115200 | 4983649500 | 20900 | 20950 | 20950 | 20900 | 195 |
| 576 | 20240514 | 115100 | 4979572200 | 20950 | 20950 | 20950 | 20950 | 227 |
| 577 | 20240514 | 115000 | 4974816550 | 20950 | 20900 | 20950 | 20900 | 342 |
| 578 | 20240514 | 114900 | 4967668550 | 20900 | 20950 | 20950 | 20900 | 429 |
| 579 | 20240514 | 114800 | 4958702350 | 20900 | 20950 | 20950 | 20900 | 103 |
| 580 | 20240514 | 114700 | 4956544550 | 20950 | 20950 | 20950 | 20900 | 195 |
| 581 | 20240514 | 114600 | 4952464350 | 20950 | 20950 | 21050 | 20950 | 955 |
| 582 | 20240514 | 114500 | 4932455600 | 21050 | 21000 | 21050 | 21000 | 4 |
| 583 | 20240514 | 114400 | 4932371450 | 20950 | 20950 | 21050 | 20950 | 230 |
| 584 | 20240514 | 114300 | 4927552700 | 21050 | 21000 | 21050 | 21000 | 152 |
| 585 | 20240514 | 114200 | 4924360150 | 21000 | 21000 | 21000 | 21000 | 99 |
| 586 | 20240514 | 114100 | 4922281150 | 21000 | 21000 | 21000 | 21000 | 3 |
| 587 | 20240514 | 114000 | 4922218150 | 21000 | 21050 | 21050 | 21000 | 163 |
| 588 | 20240514 | 113900 | 4918794550 | 21050 | 21000 | 21050 | 21000 | 254 |
| 589 | 20240514 | 113800 | 4913460450 | 21050 | 21000 | 21050 | 21000 | 92 |
| 590 | 20240514 | 113700 | 4911528350 | 21000 | 21000 | 21000 | 21000 | 162 |
| 591 | 20240514 | 113600 | 4908126350 | 21000 | 21000 | 21000 | 20950 | 902 |
| 592 | 20240514 | 113500 | 4889186850 | 21050 | 21050 | 21050 | 21050 | 205 |
| 593 | 20240514 | 113400 | 4884871600 | 21050 | 21050 | 21100 | 21050 | 526 |
| 594 | 20240514 | 113300 | 4873797050 | 21100 | 21050 | 21100 | 21050 | 684 |
| 595 | 20240514 | 113200 | 4859391150 | 21000 | 20900 | 21000 | 20850 | 170 |
| 596 | 20240514 | 113100 | 4855823800 | 20850 | 20900 | 20900 | 20850 | 202 |
| 597 | 20240514 | 113000 | 4851609200 | 20900 | 20850 | 20900 | 20850 | 203 |
| 598 | 20240514 | 112900 | 4847366550 | 20900 | 20900 | 20900 | 20900 | 126 |
| 599 | 20240514 | 112800 | 4844733150 | 20900 | 20900 | 20900 | 20850 | 131 |
| 600 | 20240514 | 112700 | 4841995300 | 20900 | 20900 | 20900 | 20850 | 865 |
| 601 | 20240514 | 112600 | 4823944350 | 20900 | 20900 | 20900 | 20900 | 159 |
| 602 | 20240514 | 112500 | 4820621250 | 20950 | 21000 | 21000 | 20950 | 487 |
| 603 | 20240514 | 112400 | 4810417750 | 21000 | 21000 | 21000 | 21000 | 161 |
| 604 | 20240514 | 112300 | 4807036750 | 21000 | 21000 | 21000 | 21000 | 40 |
| 605 | 20240514 | 112200 | 4806196750 | 21000 | 21050 | 21050 | 21000 | 16 |
| 606 | 20240514 | 112100 | 4805860650 | 21100 | 21150 | 21150 | 21100 | 179 |
| 607 | 20240514 | 112000 | 4802074900 | 21150 | 20950 | 21150 | 20950 | 351 |
| 608 | 20240514 | 111900 | 4794701100 | 21050 | 21100 | 21100 | 20950 | 1312 |
| 609 | 20240514 | 111800 | 4767141700 | 21150 | 21250 | 21250 | 21100 | 386 |
| 610 | 20240514 | 111700 | 4758979750 | 21250 | 21200 | 21300 | 21050 | 5218 |
| 611 | 20240514 | 111600 | 4648468400 | 21300 | 21200 | 21300 | 21150 | 1297 |
| 612 | 20240514 | 111500 | 4620957400 | 21150 | 21350 | 21350 | 21100 | 1013 |
| 613 | 20240514 | 111400 | 4599405500 | 21350 | 21050 | 21450 | 21050 | 4818 |
| 614 | 20240514 | 111300 | 4496738650 | 21050 | 21050 | 21050 | 21050 | 188 |
| 615 | 20240514 | 111200 | 4492781250 | 21100 | 21100 | 21100 | 21050 | 1920 |
| 616 | 20240514 | 111100 | 4452308650 | 21100 | 21000 | 21200 | 21000 | 2860 |
| 617 | 20240514 | 111000 | 4391947050 | 21000 | 20950 | 21000 | 20900 | 12 |
| 618 | 20240514 | 110900 | 4391695700 | 21000 | 20950 | 21000 | 20950 | 12 |
| 619 | 20240514 | 110800 | 4391444200 | 20900 | 20950 | 20950 | 20900 | 202 |
| 620 | 20240514 | 110700 | 4387212600 | 20950 | 20900 | 21000 | 20900 | 625 |
| 621 | 20240514 | 110600 | 4374095200 | 20950 | 20950 | 20950 | 20900 | 164 |
| 622 | 20240514 | 110500 | 4370659450 | 20900 | 20900 | 20900 | 20850 | 350 |
| 623 | 20240514 | 110400 | 4363354500 | 20900 | 20900 | 20900 | 20900 | 212 |
| 624 | 20240514 | 110300 | 4358923700 | 20850 | 20900 | 20900 | 20850 | 182 |
| 625 | 20240514 | 110200 | 4355123950 | 20900 | 20900 | 20900 | 20900 | 654 |
| 626 | 20240514 | 110100 | 4341455350 | 20900 | 20900 | 20950 | 20900 | 131 |
| 627 | 20240514 | 110000 | 4338711850 | 20900 | 20850 | 20900 | 20850 | 153 |
| 628 | 20240514 | 105900 | 4335517000 | 20950 | 20850 | 20950 | 20800 | 650 |
| 629 | 20240514 | 105800 | 4321934550 | 20850 | 20850 | 20900 | 20800 | 109 |
| 630 | 20240514 | 105700 | 4319661650 | 20900 | 20900 | 20950 | 20850 | 228 |
| 631 | 20240514 | 105600 | 4314896100 | 20900 | 20700 | 20900 | 20700 | 1084 |
| 632 | 20240514 | 105500 | 4292344750 | 20700 | 20750 | 20750 | 20700 | 46 |
| 633 | 20240514 | 105400 | 4291390300 | 20750 | 20700 | 20800 | 20700 | 379 |
| 634 | 20240514 | 105300 | 4283528950 | 20700 | 20700 | 20700 | 20700 | 446 |
| 635 | 20240514 | 105200 | 4274296750 | 20700 | 20750 | 20750 | 20700 | 479 |
| 636 | 20240514 | 105100 | 4264372250 | 20700 | 20600 | 20700 | 20600 | 539 |
| 637 | 20240514 | 105000 | 4253234900 | 20650 | 20650 | 20750 | 20450 | 5179 |
| 638 | 20240514 | 104900 | 4146825650 | 20650 | 20650 | 20700 | 20650 | 376 |
| 639 | 20240514 | 104800 | 4139053550 | 20650 | 20750 | 20750 | 20650 | 3574 |
| 640 | 20240514 | 104700 | 4064962950 | 20750 | 20800 | 20850 | 20750 | 692 |
| 641 | 20240514 | 104600 | 4050590500 | 20850 | 20850 | 20900 | 20800 | 1369 |
| 642 | 20240514 | 104500 | 4022108150 | 20800 | 20800 | 20850 | 20800 | 403 |
| 643 | 20240514 | 104400 | 4013719400 | 20800 | 20800 | 20850 | 20800 | 705 |
| 644 | 20240514 | 104300 | 3999055350 | 20800 | 20800 | 20850 | 20800 | 858 |
| 645 | 20240514 | 104200 | 3981207750 | 20800 | 20850 | 20850 | 20800 | 1706 |
| 646 | 20240514 | 104100 | 3945669750 | 20850 | 20900 | 20900 | 20850 | 759 |
| 647 | 20240514 | 104000 | 3929844200 | 20900 | 20900 | 20950 | 20850 | 1142 |
| 648 | 20240514 | 103900 | 3905976400 | 20850 | 20900 | 20900 | 20850 | 252 |
| 649 | 20240514 | 103800 | 3900715350 | 20850 | 20900 | 20900 | 20850 | 147 |
| 650 | 20240514 | 103700 | 3897649900 | 20850 | 20850 | 20950 | 20850 | 288 |
| 651 | 20240514 | 103600 | 3891638500 | 20900 | 20900 | 20900 | 20850 | 406 |
| 652 | 20240514 | 103500 | 3883158900 | 20900 | 20900 | 20950 | 20850 | 545 |
| 653 | 20240514 | 103400 | 3871776050 | 20950 | 20900 | 20950 | 20850 | 538 |
| 654 | 20240514 | 103300 | 3860538000 | 20850 | 20900 | 20900 | 20850 | 990 |
| 655 | 20240514 | 103200 | 3839869500 | 20900 | 20900 | 20900 | 20900 | 134 |
| 656 | 20240514 | 103100 | 3837068900 | 20900 | 20850 | 20900 | 20850 | 419 |
| 657 | 20240514 | 103000 | 3828328250 | 20850 | 20900 | 20950 | 20850 | 2177 |
| 658 | 20240514 | 102900 | 3782883350 | 20900 | 20900 | 20950 | 20900 | 153 |
| 659 | 20240514 | 102800 | 3779683800 | 20950 | 20950 | 20950 | 20900 | 846 |
| 660 | 20240514 | 102700 | 3762001100 | 20950 | 20950 | 20950 | 20900 | 2099 |
| 661 | 20240514 | 102600 | 3718127200 | 20950 | 20950 | 21000 | 20950 | 310 |
| 662 | 20240514 | 102500 | 3711630550 | 20950 | 20900 | 21000 | 20900 | 191 |
| 663 | 20240514 | 102400 | 3707633050 | 20900 | 20900 | 20900 | 20850 | 426 |
| 664 | 20240514 | 102300 | 3698738100 | 20850 | 20900 | 21000 | 20850 | 913 |
| 665 | 20240514 | 102200 | 3679665500 | 20900 | 20950 | 21000 | 20900 | 859 |
| 666 | 20240514 | 102100 | 3661670850 | 20950 | 20950 | 21000 | 20950 | 582 |
| 667 | 20240514 | 102000 | 3649477900 | 20950 | 21000 | 21000 | 20950 | 139 |
| 668 | 20240514 | 101900 | 3646565550 | 21000 | 21050 | 21050 | 21000 | 1294 |
| 669 | 20240514 | 101800 | 3619379700 | 21000 | 21000 | 21050 | 21000 | 316 |
| 670 | 20240514 | 101700 | 3612741000 | 21000 | 21000 | 21050 | 21000 | 473 |
| 671 | 20240514 | 101600 | 3602794250 | 21000 | 21050 | 21050 | 21000 | 444 |
| 672 | 20240514 | 101500 | 3593454950 | 21050 | 21050 | 21100 | 21050 | 486 |
| 673 | 20240514 | 101400 | 3583222900 | 21100 | 21100 | 21150 | 21050 | 101 |
| 674 | 20240514 | 101300 | 3581092600 | 21150 | 21100 | 21150 | 21100 | 40 |
| 675 | 20240514 | 101200 | 3580248550 | 21050 | 21050 | 21050 | 21050 | 173 |
| 676 | 20240514 | 101100 | 3576606900 | 21050 | 21050 | 21100 | 21050 | 222 |
| 677 | 20240514 | 101000 | 3571931250 | 21100 | 21100 | 21200 | 21050 | 814 |
| 678 | 20240514 | 100900 | 3554755600 | 21100 | 21100 | 21100 | 21050 | 431 |
| 679 | 20240514 | 100800 | 3545665950 | 21050 | 21200 | 21200 | 21000 | 1696 |
| 680 | 20240514 | 100700 | 3509899250 | 21150 | 21150 | 21250 | 21100 | 818 |
| 681 | 20240514 | 100600 | 3492557200 | 21100 | 21100 | 21150 | 21100 | 134 |
| 682 | 20240514 | 100500 | 3489727300 | 21100 | 21150 | 21200 | 21100 | 220 |
| 683 | 20240514 | 100400 | 3485074800 | 21100 | 21000 | 21100 | 21000 | 2140 |
| 684 | 20240514 | 100300 | 3440029400 | 21000 | 21000 | 21050 | 20850 | 4298 |
| 685 | 20240514 | 100200 | 3349962700 | 20900 | 21050 | 21050 | 20850 | 2031 |
| 686 | 20240514 | 100100 | 3307420050 | 21050 | 20950 | 21050 | 20900 | 3798 |
| 687 | 20240514 | 100000 | 3227860750 | 20850 | 20950 | 21000 | 20750 | 7194 |
| 688 | 20240514 | 095900 | 3077863750 | 20950 | 21000 | 21000 | 20900 | 1817 |
| 689 | 20240514 | 095800 | 3039829050 | 21000 | 21050 | 21050 | 20950 | 1213 |
| 690 | 20240514 | 095700 | 3014386200 | 21000 | 21150 | 21150 | 21000 | 3782 |
| 691 | 20240514 | 095600 | 2934790400 | 21150 | 21150 | 21300 | 21100 | 2408 |
| 692 | 20240514 | 095500 | 2883889350 | 21100 | 21300 | 21300 | 21100 | 2257 |
| 693 | 20240514 | 095400 | 2836074000 | 21300 | 21400 | 21400 | 21300 | 1008 |
| 694 | 20240514 | 095300 | 2814594850 | 21350 | 21300 | 21400 | 21300 | 1112 |
| 695 | 20240514 | 095200 | 2790868950 | 21300 | 21400 | 21400 | 21300 | 2780 |
| 696 | 20240514 | 095100 | 2731491250 | 21450 | 21550 | 21550 | 21450 | 418 |
| 697 | 20240514 | 095000 | 2722507750 | 21550 | 21550 | 21600 | 21500 | 338 |
| 698 | 20240514 | 094900 | 2715224300 | 21550 | 21500 | 21550 | 21500 | 281 |
| 699 | 20240514 | 094800 | 2709177100 | 21550 | 21500 | 21550 | 21500 | 510 |
| 700 | 20240514 | 094700 | 2698206000 | 21500 | 21500 | 21500 | 21450 | 1340 |
| 701 | 20240514 | 094600 | 2669399350 | 21500 | 21550 | 21550 | 21500 | 227 |
| 702 | 20240514 | 094500 | 2664518700 | 21550 | 21550 | 21550 | 21500 | 626 |
| 703 | 20240514 | 094400 | 2651029250 | 21600 | 21600 | 21600 | 21550 | 381 |
| 704 | 20240514 | 094300 | 2642816150 | 21600 | 21600 | 21650 | 21550 | 597 |
| 705 | 20240514 | 094200 | 2629943750 | 21600 | 21750 | 21750 | 21600 | 1089 |
| 706 | 20240514 | 094100 | 2606353750 | 21750 | 21550 | 21750 | 21500 | 5448 |
| 707 | 20240514 | 094000 | 2488357650 | 21600 | 21350 | 21600 | 21350 | 1765 |
| 708 | 20240514 | 093900 | 2450405200 | 21350 | 21350 | 21450 | 21300 | 1755 |
| 709 | 20240514 | 093800 | 2412954300 | 21400 | 21400 | 21450 | 21350 | 683 |
| 710 | 20240514 | 093700 | 2398318550 | 21450 | 21500 | 21550 | 21450 | 1341 |
| 711 | 20240514 | 093600 | 2369462450 | 21550 | 21300 | 21550 | 21300 | 1538 |
| 712 | 20240514 | 093500 | 2336484600 | 21300 | 21300 | 21350 | 21300 | 457 |
| 713 | 20240514 | 093400 | 2326750450 | 21300 | 21250 | 21350 | 21200 | 444 |
| 714 | 20240514 | 093300 | 2317310250 | 21300 | 21250 | 21300 | 21200 | 717 |
| 715 | 20240514 | 093200 | 2302079050 | 21250 | 21250 | 21250 | 21150 | 1191 |
| 716 | 20240514 | 093100 | 2276814400 | 21150 | 21200 | 21250 | 21150 | 1936 |
| 717 | 20240514 | 093000 | 2235772300 | 21250 | 21350 | 21400 | 21250 | 4067 |
| 718 | 20240514 | 092900 | 2149162950 | 21400 | 21450 | 21450 | 21400 | 805 |
| 719 | 20240514 | 092800 | 2131929550 | 21450 | 21450 | 21450 | 21400 | 121 |
| 720 | 20240514 | 092700 | 2129336000 | 21450 | 21550 | 21550 | 21400 | 2854 |
| 721 | 20240514 | 092600 | 2067999350 | 21500 | 21400 | 21550 | 21400 | 422 |
| 722 | 20240514 | 092500 | 2058935250 | 21400 | 21500 | 21500 | 21400 | 372 |
| 723 | 20240514 | 092400 | 2050967500 | 21450 | 21400 | 21500 | 21350 | 3024 |
| 724 | 20240514 | 092300 | 1986253000 | 21400 | 21400 | 21400 | 21400 | 190 |
| 725 | 20240514 | 092200 | 1982187000 | 21450 | 21400 | 21450 | 21350 | 1261 |
| 726 | 20240514 | 092100 | 1955224600 | 21350 | 21350 | 21400 | 21300 | 1770 |
| 727 | 20240514 | 092000 | 1917449050 | 21400 | 21350 | 21400 | 21350 | 921 |
| 728 | 20240514 | 091900 | 1897775900 | 21400 | 21450 | 21700 | 21400 | 7805 |
| 729 | 20240514 | 091800 | 1728856450 | 21400 | 21400 | 21450 | 21350 | 1491 |
| 730 | 20240514 | 091700 | 1696944750 | 21400 | 21450 | 21550 | 21400 | 1763 |
| 731 | 20240514 | 091600 | 1659118050 | 21450 | 21650 | 21650 | 21450 | 1461 |
| 732 | 20240514 | 091500 | 1627706300 | 21650 | 21600 | 21650 | 21500 | 1421 |
| 733 | 20240514 | 091400 | 1597029650 | 21650 | 21650 | 21650 | 21500 | 1542 |
| 734 | 20240514 | 091300 | 1563769950 | 21600 | 21700 | 21750 | 21600 | 1148 |
| 735 | 20240514 | 091200 | 1538889800 | 21700 | 21550 | 21750 | 21550 | 1686 |
| 736 | 20240514 | 091100 | 1502290450 | 21550 | 21400 | 21600 | 21400 | 1400 |
| 737 | 20240514 | 091000 | 1472177750 | 21400 | 21600 | 21600 | 21400 | 3695 |
| 738 | 20240514 | 090900 | 1392802250 | 21500 | 21450 | 21600 | 21350 | 2028 |
| 739 | 20240514 | 090800 | 1349255250 | 21450 | 21800 | 21850 | 21400 | 8637 |
| 740 | 20240514 | 090700 | 1162098800 | 21800 | 21650 | 21950 | 21650 | 17573 |
| 741 | 20240514 | 090600 | 778421350 | 21650 | 21300 | 21700 | 21300 | 11015 |
| 742 | 20240514 | 090500 | 540390350 | 21300 | 21350 | 21350 | 21250 | 790 |
| 743 | 20240514 | 090400 | 523554350 | 21350 | 21200 | 21350 | 21200 | 427 |
| 744 | 20240514 | 090300 | 514472100 | 21250 | 21250 | 21300 | 21100 | 3184 |
| 745 | 20240514 | 090200 | 447011500 | 21250 | 21350 | 21500 | 21250 | 3779 |
| 746 | 20240514 | 090100 | 366276100 | 21300 | 21250 | 21350 | 21100 | 4644 |
| 747 | 20240514 | 090000 | 267687200 | 21250 | 21350 | 21450 | 21250 | 12532 |