36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 201000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 6353 |
| 3 | 20240514 | 200900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20240514 | 200800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20240514 | 200700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20240514 | 200600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20240514 | 200500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20240514 | 200400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20240514 | 200300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20240514 | 200200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20240514 | 200100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20240514 | 200000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20240514 | 195900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20240514 | 195800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20240514 | 195700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20240514 | 195600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20240514 | 195500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20240514 | 195400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20240514 | 195300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20240514 | 195200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20240514 | 195100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20240514 | 195000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20240514 | 194900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20240514 | 194800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20240514 | 194700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20240514 | 194600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20240514 | 194500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20240514 | 194400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20240514 | 194300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20240514 | 194200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20240514 | 194100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20240514 | 194000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 6353 |
| 33 | 20240514 | 193900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20240514 | 193800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20240514 | 193700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20240514 | 193600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20240514 | 193500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20240514 | 193400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20240514 | 193300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20240514 | 193200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20240514 | 193100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20240514 | 193000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20240514 | 192900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20240514 | 192800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20240514 | 192700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20240514 | 192600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20240514 | 192500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20240514 | 192400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20240514 | 192300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20240514 | 192200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20240514 | 192100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20240514 | 192000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20240514 | 191900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20240514 | 191800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20240514 | 191700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20240514 | 191600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20240514 | 191500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20240514 | 191400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20240514 | 191300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20240514 | 191200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20240514 | 191100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20240514 | 191000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 6353 |
| 63 | 20240514 | 190900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20240514 | 190800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20240514 | 190700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20240514 | 190600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20240514 | 190500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20240514 | 190400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20240514 | 190300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20240514 | 190200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20240514 | 190100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20240514 | 190000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20240514 | 185900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20240514 | 185800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20240514 | 185700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20240514 | 185600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20240514 | 185500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20240514 | 185400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20240514 | 185300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20240514 | 185200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20240514 | 185100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20240514 | 185000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20240514 | 184900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20240514 | 184800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20240514 | 184700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20240514 | 184600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20240514 | 184500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20240514 | 184400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20240514 | 184300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20240514 | 184200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20240514 | 184100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20240514 | 184000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 6353 |
| 93 | 20240514 | 183900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20240514 | 183800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20240514 | 183700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20240514 | 183600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20240514 | 183500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20240514 | 183400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20240514 | 183300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20240514 | 183200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20240514 | 183100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20240514 | 183000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20240514 | 182900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20240514 | 182800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20240514 | 182700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20240514 | 182600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20240514 | 182500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20240514 | 182400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20240514 | 182300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20240514 | 182200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20240514 | 182100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20240514 | 182000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20240514 | 181900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20240514 | 181800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20240514 | 181700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20240514 | 181600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20240514 | 181500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20240514 | 181400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20240514 | 181300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20240514 | 181200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20240514 | 181100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20240514 | 181000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 6353 |
| 123 | 20240514 | 180900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20240514 | 180800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20240514 | 180700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20240514 | 180600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20240514 | 180500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20240514 | 180400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20240514 | 180300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20240514 | 180200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20240514 | 180100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20240514 | 180000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20240514 | 175900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20240514 | 175800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20240514 | 175700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20240514 | 175600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20240514 | 175500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20240514 | 175400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20240514 | 175300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20240514 | 175200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20240514 | 175100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20240514 | 175000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20240514 | 174900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20240514 | 174800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20240514 | 174700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20240514 | 174600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20240514 | 174500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20240514 | 174400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20240514 | 174300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20240514 | 174200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20240514 | 174100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20240514 | 174000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 6353 |
| 153 | 20240514 | 173900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20240514 | 173800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20240514 | 173700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20240514 | 173600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20240514 | 173500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20240514 | 173400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20240514 | 173300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20240514 | 173200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20240514 | 173100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20240514 | 173000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20240514 | 172900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20240514 | 172800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20240514 | 172700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20240514 | 172600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20240514 | 172500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20240514 | 172400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20240514 | 172300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20240514 | 172200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20240514 | 172100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20240514 | 172000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20240514 | 171900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20240514 | 171800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20240514 | 171700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20240514 | 171600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20240514 | 171500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20240514 | 171400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20240514 | 171300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20240514 | 171200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20240514 | 171100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20240514 | 171000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 6353 |
| 183 | 20240514 | 170900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20240514 | 170800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20240514 | 170700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20240514 | 170600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20240514 | 170500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20240514 | 170400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20240514 | 170300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20240514 | 170200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20240514 | 170100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20240514 | 170000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20240514 | 165900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20240514 | 165800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20240514 | 165700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20240514 | 165600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20240514 | 165500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20240514 | 165400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20240514 | 165300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20240514 | 165200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20240514 | 165100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20240514 | 165000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20240514 | 164900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20240514 | 164800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20240514 | 164700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20240514 | 164600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20240514 | 164500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20240514 | 164400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20240514 | 164300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20240514 | 164200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20240514 | 164100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20240514 | 164000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 6353 |
| 213 | 20240514 | 163900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20240514 | 163800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20240514 | 163700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20240514 | 163600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20240514 | 163500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20240514 | 163400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20240514 | 163300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20240514 | 163200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20240514 | 163100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20240514 | 163000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20240514 | 162900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20240514 | 162800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20240514 | 162700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20240514 | 162600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20240514 | 162500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20240514 | 162400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20240514 | 162300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20240514 | 162200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20240514 | 162100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20240514 | 162000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20240514 | 161900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20240514 | 161800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20240514 | 161700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20240514 | 161600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20240514 | 161500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20240514 | 161400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20240514 | 161300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20240514 | 161200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20240514 | 161100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 242 | 20240514 | 161000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 6353 |
| 243 | 20240514 | 160900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 244 | 20240514 | 160800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 245 | 20240514 | 160700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 246 | 20240514 | 160600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 247 | 20240514 | 160500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 248 | 20240514 | 160400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 249 | 20240514 | 160300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 250 | 20240514 | 160200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 251 | 20240514 | 160100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 252 | 20240514 | 160000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 253 | 20240514 | 155900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 254 | 20240514 | 155800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 255 | 20240514 | 155700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 256 | 20240514 | 155600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 257 | 20240514 | 155500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 258 | 20240514 | 155400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 259 | 20240514 | 155300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 260 | 20240514 | 155200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 261 | 20240514 | 155100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 262 | 20240514 | 155000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 263 | 20240514 | 154900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 264 | 20240514 | 154800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 265 | 20240514 | 154700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 266 | 20240514 | 154600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 267 | 20240514 | 154500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 268 | 20240514 | 154400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 269 | 20240514 | 154300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 270 | 20240514 | 154200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 271 | 20240514 | 154100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 272 | 20240514 | 154000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 6353 |
| 273 | 20240514 | 153900 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 274 | 20240514 | 153800 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 275 | 20240514 | 153700 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 276 | 20240514 | 153600 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 277 | 20240514 | 153500 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 278 | 20240514 | 153400 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 279 | 20240514 | 153300 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 280 | 20240514 | 153200 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 281 | 20240514 | 153100 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 282 | 20240514 | 153000 | 20194419900 | 32550 | 32550 | 32550 | 32550 | 6353 |
| 283 | 20240514 | 152900 | 19987629750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 284 | 20240514 | 152800 | 19987629750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 285 | 20240514 | 152700 | 19987629750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 286 | 20240514 | 152600 | 19987629750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 287 | 20240514 | 152500 | 19987629750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 288 | 20240514 | 152400 | 19987629750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 289 | 20240514 | 152300 | 19987629750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 290 | 20240514 | 152200 | 19987629750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 291 | 20240514 | 152100 | 19987629750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 292 | 20240514 | 152000 | 19987629750 | 32600 | 32600 | 32600 | 32600 | 0 |
| 293 | 20240514 | 151900 | 19987629750 | 32600 | 32700 | 32800 | 32600 | 2418 |
| 294 | 20240514 | 151800 | 19908684000 | 32750 | 32700 | 32750 | 32650 | 372 |
| 295 | 20240514 | 151700 | 19896517500 | 32750 | 32650 | 32750 | 32650 | 433 |
| 296 | 20240514 | 151600 | 19882358250 | 32650 | 32650 | 32800 | 32650 | 267 |
| 297 | 20240514 | 151500 | 19873620900 | 32700 | 32700 | 32700 | 32600 | 446 |
| 298 | 20240514 | 151400 | 19859067900 | 32650 | 32650 | 32700 | 32600 | 278 |
| 299 | 20240514 | 151300 | 19849997100 | 32700 | 32750 | 32750 | 32600 | 2795 |
| 300 | 20240514 | 151200 | 19758604150 | 32750 | 32800 | 32800 | 32750 | 1058 |
| 301 | 20240514 | 151100 | 19723936450 | 32800 | 32800 | 32800 | 32750 | 1096 |
| 302 | 20240514 | 151000 | 19688038000 | 32800 | 32850 | 32900 | 32800 | 2837 |
| 303 | 20240514 | 150900 | 19594881300 | 32850 | 32950 | 32950 | 32850 | 1904 |
| 304 | 20240514 | 150800 | 19532240200 | 32900 | 32900 | 33000 | 32900 | 216 |
| 305 | 20240514 | 150700 | 19525129350 | 32900 | 33000 | 33000 | 32900 | 1005 |
| 306 | 20240514 | 150600 | 19492055400 | 33000 | 33000 | 33050 | 32950 | 301 |
| 307 | 20240514 | 150500 | 19482126500 | 33000 | 32950 | 33050 | 32950 | 405 |
| 308 | 20240514 | 150400 | 19468770750 | 32950 | 33100 | 33100 | 32950 | 303 |
| 309 | 20240514 | 150300 | 19458771450 | 33100 | 33050 | 33100 | 33000 | 1332 |
| 310 | 20240514 | 150200 | 19414733250 | 33100 | 33050 | 33100 | 32950 | 383 |
| 311 | 20240514 | 150100 | 19402093200 | 33100 | 32950 | 33100 | 32950 | 124 |
| 312 | 20240514 | 150000 | 19397995900 | 32950 | 33000 | 33050 | 32950 | 349 |
| 313 | 20240514 | 145900 | 19386491600 | 32950 | 32900 | 33050 | 32900 | 505 |
| 314 | 20240514 | 145800 | 19369822850 | 32900 | 32950 | 33000 | 32900 | 229 |
| 315 | 20240514 | 145700 | 19362275500 | 32950 | 33000 | 33000 | 32950 | 396 |
| 316 | 20240514 | 145600 | 19349225000 | 32950 | 32900 | 32950 | 32900 | 50 |
| 317 | 20240514 | 145500 | 19347577900 | 32950 | 32950 | 32950 | 32900 | 120 |
| 318 | 20240514 | 145400 | 19343623950 | 32900 | 32850 | 32900 | 32850 | 304 |
| 319 | 20240514 | 145300 | 19333628000 | 32850 | 32900 | 32900 | 32850 | 401 |
| 320 | 20240514 | 145200 | 19320449250 | 32900 | 32900 | 32900 | 32800 | 1257 |
| 321 | 20240514 | 145100 | 19279176650 | 32900 | 33000 | 33000 | 32900 | 206 |
| 322 | 20240514 | 145000 | 19272395850 | 32950 | 32950 | 33000 | 32900 | 487 |
| 323 | 20240514 | 144900 | 19256361200 | 32900 | 33000 | 33000 | 32900 | 277 |
| 324 | 20240514 | 144800 | 19247245250 | 32950 | 32950 | 33000 | 32900 | 420 |
| 325 | 20240514 | 144700 | 19233404050 | 32950 | 32900 | 33000 | 32900 | 282 |
| 326 | 20240514 | 144600 | 19224115500 | 32950 | 32950 | 32950 | 32950 | 130 |
| 327 | 20240514 | 144500 | 19219832000 | 32950 | 32950 | 32950 | 32950 | 165 |
| 328 | 20240514 | 144400 | 19214395250 | 32950 | 32900 | 32950 | 32900 | 31 |
| 329 | 20240514 | 144300 | 19213374500 | 32900 | 32950 | 32950 | 32900 | 403 |
| 330 | 20240514 | 144200 | 19200112700 | 32950 | 32950 | 33000 | 32950 | 375 |
| 331 | 20240514 | 144100 | 19187754750 | 32950 | 33000 | 33000 | 32950 | 111 |
| 332 | 20240514 | 144000 | 19184092100 | 33000 | 33050 | 33100 | 32950 | 919 |
| 333 | 20240514 | 143900 | 19153758900 | 33050 | 33050 | 33100 | 33000 | 286 |
| 334 | 20240514 | 143800 | 19144303900 | 33000 | 33050 | 33050 | 33000 | 119 |
| 335 | 20240514 | 143700 | 19140371000 | 33000 | 33000 | 33100 | 33000 | 277 |
| 336 | 20240514 | 143600 | 19131212350 | 33100 | 33050 | 33100 | 33000 | 575 |
| 337 | 20240514 | 143500 | 19112186250 | 33050 | 33050 | 33050 | 33000 | 112 |
| 338 | 20240514 | 143400 | 19108484900 | 33100 | 32950 | 33100 | 32950 | 311 |
| 339 | 20240514 | 143300 | 19098218700 | 32950 | 32950 | 33050 | 32950 | 769 |
| 340 | 20240514 | 143200 | 19072850950 | 32950 | 32900 | 32950 | 32900 | 89 |
| 341 | 20240514 | 143100 | 19069919050 | 32950 | 32900 | 32950 | 32850 | 539 |
| 342 | 20240514 | 143000 | 19052202650 | 32900 | 32950 | 32950 | 32900 | 160 |
| 343 | 20240514 | 142900 | 19046936450 | 32950 | 32850 | 32950 | 32850 | 160 |
| 344 | 20240514 | 142800 | 19041672050 | 32850 | 32900 | 32950 | 32850 | 554 |
| 345 | 20240514 | 142700 | 19023458200 | 32950 | 32950 | 32950 | 32900 | 395 |
| 346 | 20240514 | 142600 | 19010456800 | 32900 | 32900 | 32950 | 32900 | 77 |
| 347 | 20240514 | 142500 | 19007922000 | 32950 | 32950 | 32950 | 32900 | 59 |
| 348 | 20240514 | 142400 | 19005978400 | 32900 | 32900 | 32950 | 32850 | 312 |
| 349 | 20240514 | 142300 | 18995720850 | 32900 | 32850 | 32900 | 32850 | 230 |
| 350 | 20240514 | 142200 | 18988155250 | 32850 | 32900 | 32900 | 32850 | 326 |
| 351 | 20240514 | 142100 | 18977435250 | 32850 | 32900 | 32900 | 32800 | 150 |
| 352 | 20240514 | 142000 | 18972510900 | 32800 | 32850 | 32900 | 32800 | 406 |
| 353 | 20240514 | 141900 | 18959171200 | 32900 | 32850 | 32900 | 32850 | 121 |
| 354 | 20240514 | 141800 | 18955191200 | 32900 | 32850 | 32900 | 32800 | 221 |
| 355 | 20240514 | 141700 | 18947934300 | 32850 | 32950 | 33000 | 32850 | 1682 |
| 356 | 20240514 | 141600 | 18892614750 | 33000 | 32950 | 33000 | 32950 | 139 |
| 357 | 20240514 | 141500 | 18888029650 | 32950 | 32950 | 33000 | 32900 | 818 |
| 358 | 20240514 | 141400 | 18861075100 | 32900 | 32900 | 32950 | 32900 | 313 |
| 359 | 20240514 | 141300 | 18850772050 | 32950 | 32950 | 33000 | 32950 | 271 |
| 360 | 20240514 | 141200 | 18841840150 | 32950 | 32900 | 32950 | 32900 | 136 |
| 361 | 20240514 | 141100 | 18837359050 | 32900 | 32900 | 32950 | 32900 | 76 |
| 362 | 20240514 | 141000 | 18834856200 | 32900 | 32950 | 32950 | 32900 | 232 |
| 363 | 20240514 | 140900 | 18827219000 | 32900 | 32950 | 33000 | 32850 | 1907 |
| 364 | 20240514 | 140800 | 18764334100 | 32900 | 32900 | 32900 | 32850 | 84 |
| 365 | 20240514 | 140700 | 18761570650 | 32900 | 32900 | 32950 | 32900 | 200 |
| 366 | 20240514 | 140600 | 18754988950 | 32900 | 32850 | 33000 | 32850 | 244 |
| 367 | 20240514 | 140500 | 18746943750 | 32900 | 32900 | 32900 | 32850 | 236 |
| 368 | 20240514 | 140400 | 18739183100 | 33000 | 32950 | 33000 | 32900 | 251 |
| 369 | 20240514 | 140300 | 18730913450 | 32950 | 32900 | 32950 | 32850 | 207 |
| 370 | 20240514 | 140200 | 18724094550 | 32850 | 32900 | 32900 | 32850 | 831 |
| 371 | 20240514 | 140100 | 18696788700 | 32950 | 32900 | 32950 | 32850 | 872 |
| 372 | 20240514 | 140000 | 18668104750 | 32900 | 33050 | 33050 | 32900 | 716 |
| 373 | 20240514 | 135900 | 18644502900 | 33000 | 33000 | 33050 | 33000 | 88 |
| 374 | 20240514 | 135800 | 18641596250 | 33000 | 32950 | 33000 | 32950 | 248 |
| 375 | 20240514 | 135700 | 18633419050 | 32950 | 33000 | 33000 | 32950 | 663 |
| 376 | 20240514 | 135600 | 18611558300 | 32950 | 32950 | 33000 | 32950 | 78 |
| 377 | 20240514 | 135500 | 18608987400 | 33000 | 32950 | 33000 | 32950 | 374 |
| 378 | 20240514 | 135400 | 18596654350 | 33000 | 33100 | 33100 | 32950 | 267 |
| 379 | 20240514 | 135300 | 18587839550 | 33050 | 33050 | 33100 | 33000 | 334 |
| 380 | 20240514 | 135200 | 18576800750 | 33050 | 33050 | 33100 | 33050 | 510 |
| 381 | 20240514 | 135100 | 18559926350 | 33050 | 33100 | 33150 | 33050 | 701 |
| 382 | 20240514 | 135000 | 18536714800 | 33150 | 33150 | 33150 | 33100 | 48 |
| 383 | 20240514 | 134900 | 18535124050 | 33100 | 33100 | 33150 | 33050 | 78 |
| 384 | 20240514 | 134800 | 18532541450 | 33050 | 33050 | 33100 | 33050 | 256 |
| 385 | 20240514 | 134700 | 18524068500 | 33100 | 33100 | 33100 | 33050 | 259 |
| 386 | 20240514 | 134600 | 18515505350 | 33100 | 33050 | 33100 | 33000 | 488 |
| 387 | 20240514 | 134500 | 18499376600 | 33050 | 33000 | 33050 | 33000 | 131 |
| 388 | 20240514 | 134400 | 18495052800 | 33000 | 32950 | 33000 | 32950 | 98 |
| 389 | 20240514 | 134300 | 18491820700 | 33050 | 32950 | 33050 | 32950 | 162 |
| 390 | 20240514 | 134200 | 18486473250 | 33000 | 33000 | 33000 | 33000 | 199 |
| 391 | 20240514 | 134100 | 18479906250 | 32950 | 32950 | 33000 | 32900 | 299 |
| 392 | 20240514 | 134000 | 18470048400 | 32950 | 32950 | 33000 | 32900 | 395 |
| 393 | 20240514 | 133900 | 18457032100 | 32950 | 33050 | 33050 | 32950 | 363 |
| 394 | 20240514 | 133800 | 18445056350 | 33000 | 33000 | 33050 | 32950 | 183 |
| 395 | 20240514 | 133700 | 18439021400 | 33050 | 33100 | 33100 | 33000 | 303 |
| 396 | 20240514 | 133600 | 18429012000 | 33100 | 33050 | 33100 | 33000 | 552 |
| 397 | 20240514 | 133500 | 18410787100 | 33050 | 33050 | 33150 | 33050 | 98 |
| 398 | 20240514 | 133400 | 18407543400 | 33050 | 33150 | 33150 | 33050 | 441 |
| 399 | 20240514 | 133300 | 18392938400 | 33150 | 33100 | 33150 | 33100 | 110 |
| 400 | 20240514 | 133200 | 18389292200 | 33150 | 33150 | 33150 | 33100 | 76 |
| 401 | 20240514 | 133100 | 18386773900 | 33100 | 33050 | 33150 | 33000 | 1039 |
| 402 | 20240514 | 133000 | 18352402150 | 33050 | 32900 | 33100 | 32900 | 437 |
| 403 | 20240514 | 132900 | 18337977950 | 32900 | 32900 | 32900 | 32850 | 108 |
| 404 | 20240514 | 132800 | 18334425150 | 32850 | 32850 | 32950 | 32850 | 225 |
| 405 | 20240514 | 132700 | 18327025050 | 32850 | 32850 | 32950 | 32850 | 572 |
| 406 | 20240514 | 132600 | 18308233950 | 32850 | 32950 | 32950 | 32800 | 258 |
| 407 | 20240514 | 132500 | 18299752550 | 32950 | 32950 | 32950 | 32850 | 358 |
| 408 | 20240514 | 132400 | 18287973700 | 33000 | 33000 | 33000 | 32950 | 925 |
| 409 | 20240514 | 132300 | 18257488750 | 33000 | 33000 | 33050 | 33000 | 194 |
| 410 | 20240514 | 132200 | 18251082700 | 33000 | 33100 | 33150 | 33000 | 413 |
| 411 | 20240514 | 132100 | 18237424200 | 33100 | 33050 | 33100 | 32950 | 397 |
| 412 | 20240514 | 132000 | 18224307050 | 33000 | 33000 | 33000 | 33000 | 16 |
| 413 | 20240514 | 131900 | 18223779050 | 33000 | 33000 | 33000 | 32950 | 115 |
| 414 | 20240514 | 131800 | 18219984700 | 33000 | 33000 | 33000 | 33000 | 137 |
| 415 | 20240514 | 131700 | 18215463700 | 33000 | 32950 | 33000 | 32950 | 387 |
| 416 | 20240514 | 131600 | 18202705600 | 32950 | 32900 | 32950 | 32900 | 181 |
| 417 | 20240514 | 131500 | 18196742750 | 32850 | 32950 | 32950 | 32850 | 1607 |
| 418 | 20240514 | 131400 | 18143793850 | 32850 | 33100 | 33100 | 32850 | 483 |
| 419 | 20240514 | 131300 | 18127860100 | 33100 | 32800 | 33100 | 32750 | 1459 |
| 420 | 20240514 | 131200 | 18079869950 | 32850 | 32850 | 32850 | 32800 | 290 |
| 421 | 20240514 | 131100 | 18070349250 | 32850 | 32800 | 32850 | 32800 | 324 |
| 422 | 20240514 | 131000 | 18059716600 | 32800 | 32850 | 32850 | 32750 | 253 |
| 423 | 20240514 | 130900 | 18051414900 | 32800 | 32800 | 32850 | 32800 | 43 |
| 424 | 20240514 | 130800 | 18050003600 | 32800 | 32800 | 32850 | 32750 | 604 |
| 425 | 20240514 | 130700 | 18030210600 | 32800 | 32800 | 32850 | 32800 | 53 |
| 426 | 20240514 | 130600 | 18028471850 | 32800 | 32900 | 32900 | 32750 | 686 |
| 427 | 20240514 | 130500 | 18005956950 | 32850 | 32900 | 32900 | 32850 | 461 |
| 428 | 20240514 | 130400 | 17990812800 | 32900 | 33000 | 33000 | 32850 | 237 |
| 429 | 20240514 | 130300 | 17983015350 | 32950 | 32950 | 33000 | 32950 | 82 |
| 430 | 20240514 | 130200 | 17980312500 | 32950 | 32900 | 33000 | 32900 | 47 |
| 431 | 20240514 | 130100 | 17978764750 | 32900 | 32950 | 33000 | 32900 | 198 |
| 432 | 20240514 | 130000 | 17972240450 | 33000 | 33000 | 33000 | 32950 | 143 |
| 433 | 20240514 | 125900 | 17967521950 | 32950 | 33000 | 33000 | 32950 | 33 |
| 434 | 20240514 | 125800 | 17966433750 | 33000 | 32950 | 33000 | 32950 | 161 |
| 435 | 20240514 | 125700 | 17961128750 | 33000 | 33000 | 33050 | 32950 | 195 |
| 436 | 20240514 | 125600 | 17954690100 | 33000 | 33000 | 33050 | 32950 | 179 |
| 437 | 20240514 | 125500 | 17948784700 | 33000 | 33050 | 33050 | 32950 | 646 |
| 438 | 20240514 | 125400 | 17927438950 | 33100 | 33100 | 33100 | 33050 | 196 |
| 439 | 20240514 | 125300 | 17920960150 | 33100 | 33100 | 33100 | 33050 | 187 |
| 440 | 20240514 | 125200 | 17914771700 | 33100 | 33100 | 33100 | 33050 | 128 |
| 441 | 20240514 | 125100 | 17910535350 | 33050 | 33050 | 33100 | 33000 | 217 |
| 442 | 20240514 | 125000 | 17903370800 | 33000 | 33050 | 33050 | 33000 | 166 |
| 443 | 20240514 | 124900 | 17897885450 | 33000 | 32950 | 33050 | 32950 | 355 |
| 444 | 20240514 | 124800 | 17886177100 | 33000 | 32900 | 33000 | 32900 | 786 |
| 445 | 20240514 | 124700 | 17860316300 | 32950 | 32850 | 32950 | 32850 | 219 |
| 446 | 20240514 | 124600 | 17853102200 | 32900 | 32900 | 32950 | 32850 | 1001 |
| 447 | 20240514 | 124500 | 17820167950 | 32950 | 32900 | 32950 | 32850 | 32 |
| 448 | 20240514 | 124400 | 17819115200 | 32900 | 32950 | 32950 | 32800 | 1021 |
| 449 | 20240514 | 124300 | 17785581400 | 32950 | 32950 | 33000 | 32900 | 201 |
| 450 | 20240514 | 124200 | 17778954950 | 32950 | 32950 | 33000 | 32900 | 196 |
| 451 | 20240514 | 124100 | 17772496200 | 32900 | 32950 | 32950 | 32900 | 168 |
| 452 | 20240514 | 124000 | 17766961000 | 32950 | 32950 | 32950 | 32900 | 149 |
| 453 | 20240514 | 123900 | 17762051600 | 32950 | 33000 | 33000 | 32900 | 421 |
| 454 | 20240514 | 123800 | 17748179300 | 32950 | 33000 | 33050 | 32950 | 269 |
| 455 | 20240514 | 123700 | 17739295600 | 33000 | 33000 | 33000 | 33000 | 51 |
| 456 | 20240514 | 123600 | 17737612600 | 33000 | 33000 | 33000 | 32950 | 166 |
| 457 | 20240514 | 123500 | 17732135350 | 33000 | 32900 | 33000 | 32900 | 186 |
| 458 | 20240514 | 123400 | 17726005650 | 32900 | 32900 | 32950 | 32900 | 179 |
| 459 | 20240514 | 123300 | 17720115700 | 32950 | 32950 | 32950 | 32950 | 146 |
| 460 | 20240514 | 123200 | 17715305000 | 32950 | 32800 | 32950 | 32800 | 268 |
| 461 | 20240514 | 123100 | 17706488100 | 32800 | 32900 | 32950 | 32800 | 358 |
| 462 | 20240514 | 123000 | 17694730550 | 32900 | 32900 | 32900 | 32900 | 134 |
| 463 | 20240514 | 122900 | 17690321950 | 32950 | 32900 | 32950 | 32900 | 247 |
| 464 | 20240514 | 122800 | 17682194700 | 32950 | 33000 | 33000 | 32950 | 616 |
| 465 | 20240514 | 122700 | 17661876800 | 33000 | 33050 | 33050 | 33000 | 696 |
| 466 | 20240514 | 122600 | 17638889700 | 33050 | 33000 | 33050 | 32950 | 365 |
| 467 | 20240514 | 122500 | 17626833450 | 33050 | 33050 | 33050 | 33000 | 70 |
| 468 | 20240514 | 122400 | 17624522450 | 33050 | 33000 | 33050 | 32950 | 630 |
| 469 | 20240514 | 122300 | 17603730250 | 33000 | 33050 | 33150 | 33000 | 449 |
| 470 | 20240514 | 122200 | 17588896750 | 33100 | 33100 | 33200 | 33100 | 506 |
| 471 | 20240514 | 122100 | 17572123550 | 33150 | 33200 | 33250 | 33100 | 433 |
| 472 | 20240514 | 122000 | 17557764350 | 33200 | 33200 | 33250 | 33200 | 96 |
| 473 | 20240514 | 121900 | 17554574250 | 33250 | 33150 | 33250 | 33150 | 991 |
| 474 | 20240514 | 121800 | 17521657050 | 33150 | 32950 | 33150 | 32950 | 966 |
| 475 | 20240514 | 121700 | 17489713350 | 32900 | 32950 | 33000 | 32900 | 229 |
| 476 | 20240514 | 121600 | 17482166750 | 32900 | 32950 | 33000 | 32900 | 176 |
| 477 | 20240514 | 121500 | 17476368200 | 32950 | 33000 | 33000 | 32900 | 322 |
| 478 | 20240514 | 121400 | 17465761600 | 33000 | 32950 | 33000 | 32950 | 135 |
| 479 | 20240514 | 121300 | 17461312500 | 32950 | 32950 | 33000 | 32950 | 270 |
| 480 | 20240514 | 121200 | 17452407100 | 33000 | 33000 | 33000 | 32950 | 21 |
| 481 | 20240514 | 121100 | 17451714150 | 32950 | 32950 | 33000 | 32900 | 776 |
| 482 | 20240514 | 121000 | 17426144500 | 32950 | 33000 | 33050 | 32950 | 334 |
| 483 | 20240514 | 120900 | 17415122050 | 33000 | 33050 | 33050 | 33000 | 35 |
| 484 | 20240514 | 120800 | 17413966100 | 33050 | 33050 | 33050 | 33050 | 215 |
| 485 | 20240514 | 120700 | 17406860350 | 33000 | 32950 | 33050 | 32900 | 2215 |
| 486 | 20240514 | 120600 | 17333721300 | 32950 | 32900 | 32950 | 32900 | 83 |
| 487 | 20240514 | 120500 | 17330989750 | 32900 | 33000 | 33000 | 32900 | 943 |
| 488 | 20240514 | 120400 | 17299918600 | 33000 | 33050 | 33050 | 33000 | 373 |
| 489 | 20240514 | 120300 | 17287608800 | 33050 | 33050 | 33050 | 33000 | 227 |
| 490 | 20240514 | 120200 | 17280109900 | 33050 | 33000 | 33050 | 33000 | 14 |
| 491 | 20240514 | 120100 | 17279647750 | 33000 | 33100 | 33100 | 33000 | 379 |
| 492 | 20240514 | 120000 | 17267128950 | 33150 | 33000 | 33150 | 32950 | 1704 |
| 493 | 20240514 | 115900 | 17210841450 | 33050 | 33000 | 33050 | 33000 | 94 |
| 494 | 20240514 | 115800 | 17207738650 | 33050 | 33150 | 33150 | 33050 | 838 |
| 495 | 20240514 | 115700 | 17180020350 | 33100 | 33150 | 33200 | 33100 | 58 |
| 496 | 20240514 | 115600 | 17178097800 | 33150 | 33100 | 33150 | 33100 | 398 |
| 497 | 20240514 | 115500 | 17164908950 | 33100 | 33150 | 33200 | 33000 | 1075 |
| 498 | 20240514 | 115400 | 17129337600 | 33200 | 33150 | 33200 | 33150 | 311 |
| 499 | 20240514 | 115300 | 17119027600 | 33200 | 33150 | 33200 | 33150 | 119 |
| 500 | 20240514 | 115200 | 17115082600 | 33200 | 33150 | 33200 | 33100 | 120 |
| 501 | 20240514 | 115100 | 17111102250 | 33150 | 33100 | 33200 | 33100 | 633 |
| 502 | 20240514 | 115000 | 17090109900 | 33100 | 33100 | 33100 | 33050 | 142 |
| 503 | 20240514 | 114900 | 17085410600 | 33100 | 33100 | 33150 | 33050 | 1075 |
| 504 | 20240514 | 114800 | 17049824600 | 33100 | 33100 | 33100 | 33000 | 818 |
| 505 | 20240514 | 114700 | 17022786450 | 33050 | 33100 | 33150 | 33050 | 571 |
| 506 | 20240514 | 114600 | 17003903300 | 33100 | 33100 | 33100 | 33100 | 242 |
| 507 | 20240514 | 114500 | 16995893100 | 33100 | 33150 | 33200 | 33100 | 709 |
| 508 | 20240514 | 114400 | 16972405850 | 33150 | 33200 | 33250 | 33150 | 99 |
| 509 | 20240514 | 114300 | 16969117600 | 33200 | 33200 | 33200 | 33150 | 291 |
| 510 | 20240514 | 114200 | 16959462150 | 33200 | 33100 | 33200 | 33100 | 559 |
| 511 | 20240514 | 114100 | 16940934000 | 33100 | 33100 | 33150 | 33100 | 397 |
| 512 | 20240514 | 114000 | 16927790700 | 33100 | 33050 | 33100 | 33000 | 445 |
| 513 | 20240514 | 113900 | 16913082250 | 33050 | 33050 | 33050 | 33000 | 362 |
| 514 | 20240514 | 113800 | 16901133750 | 33050 | 33050 | 33050 | 33000 | 309 |
| 515 | 20240514 | 113700 | 16890922400 | 33050 | 33050 | 33050 | 33000 | 379 |
| 516 | 20240514 | 113600 | 16878396750 | 33100 | 33150 | 33150 | 33050 | 201 |
| 517 | 20240514 | 113500 | 16871745150 | 33100 | 33050 | 33100 | 33000 | 303 |
| 518 | 20240514 | 113400 | 16861734750 | 33050 | 33150 | 33150 | 33000 | 558 |
| 519 | 20240514 | 113300 | 16843277000 | 33150 | 33100 | 33150 | 33100 | 239 |
| 520 | 20240514 | 113200 | 16835360650 | 33150 | 33100 | 33150 | 33100 | 289 |
| 521 | 20240514 | 113100 | 16825788250 | 33100 | 33050 | 33150 | 33050 | 531 |
| 522 | 20240514 | 113000 | 16808195400 | 33100 | 33000 | 33100 | 33000 | 871 |
| 523 | 20240514 | 112900 | 16779395050 | 33050 | 32950 | 33050 | 32950 | 111 |
| 524 | 20240514 | 112800 | 16775728800 | 32950 | 32950 | 33050 | 32950 | 475 |
| 525 | 20240514 | 112700 | 16760062300 | 32950 | 32950 | 33000 | 32950 | 52 |
| 526 | 20240514 | 112600 | 16758347950 | 32950 | 32950 | 32950 | 32950 | 70 |
| 527 | 20240514 | 112500 | 16756041450 | 32900 | 33000 | 33000 | 32900 | 489 |
| 528 | 20240514 | 112400 | 16739947500 | 33050 | 33050 | 33050 | 32950 | 340 |
| 529 | 20240514 | 112300 | 16728726650 | 33100 | 33100 | 33100 | 33000 | 474 |
| 530 | 20240514 | 112200 | 16713064700 | 33050 | 33100 | 33100 | 33050 | 374 |
| 531 | 20240514 | 112100 | 16700702850 | 33100 | 33050 | 33100 | 33050 | 200 |
| 532 | 20240514 | 112000 | 16694091150 | 33050 | 32950 | 33050 | 32950 | 74 |
| 533 | 20240514 | 111900 | 16691649500 | 32950 | 32950 | 33100 | 32950 | 950 |
| 534 | 20240514 | 111800 | 16660301650 | 32950 | 32950 | 33000 | 32950 | 397 |
| 535 | 20240514 | 111700 | 16647215200 | 32900 | 32800 | 32900 | 32700 | 697 |
| 536 | 20240514 | 111600 | 16624346650 | 32800 | 32700 | 32800 | 32700 | 196 |
| 537 | 20240514 | 111500 | 16617931100 | 32800 | 32650 | 32800 | 32650 | 254 |
| 538 | 20240514 | 111400 | 16609611850 | 32750 | 32650 | 32750 | 32600 | 406 |
| 539 | 20240514 | 111300 | 16596357200 | 32650 | 32800 | 32800 | 32650 | 589 |
| 540 | 20240514 | 111200 | 16577084750 | 32750 | 32750 | 32800 | 32700 | 645 |
| 541 | 20240514 | 111100 | 16555968300 | 32750 | 32700 | 32750 | 32700 | 162 |
| 542 | 20240514 | 111000 | 16550670500 | 32750 | 32750 | 32750 | 32700 | 77 |
| 543 | 20240514 | 110900 | 16548149000 | 32750 | 32850 | 32850 | 32750 | 1493 |
| 544 | 20240514 | 110800 | 16499171150 | 32850 | 32850 | 33000 | 32800 | 596 |
| 545 | 20240514 | 110700 | 16479591700 | 32850 | 32850 | 32850 | 32800 | 384 |
| 546 | 20240514 | 110600 | 16466992400 | 32850 | 32900 | 32900 | 32800 | 408 |
| 547 | 20240514 | 110500 | 16453590400 | 32850 | 33000 | 33000 | 32850 | 432 |
| 548 | 20240514 | 110400 | 16439394050 | 33000 | 32900 | 33200 | 32900 | 3519 |
| 549 | 20240514 | 110300 | 16323159150 | 32900 | 32850 | 32950 | 32750 | 852 |
| 550 | 20240514 | 110200 | 16295148450 | 32800 | 32700 | 32900 | 32650 | 1508 |
| 551 | 20240514 | 110100 | 16245759550 | 32700 | 32750 | 32750 | 32700 | 1086 |
| 552 | 20240514 | 110000 | 16210238400 | 32750 | 32800 | 32850 | 32750 | 614 |
| 553 | 20240514 | 105900 | 16190114300 | 32750 | 32750 | 32750 | 32600 | 769 |
| 554 | 20240514 | 105800 | 16164970200 | 32750 | 32500 | 32750 | 32500 | 3662 |
| 555 | 20240514 | 105700 | 16045453550 | 32500 | 32450 | 32550 | 32450 | 434 |
| 556 | 20240514 | 105600 | 16031365150 | 32600 | 32500 | 32600 | 32450 | 1302 |
| 557 | 20240514 | 105500 | 15989022500 | 32450 | 32500 | 32550 | 32450 | 970 |
| 558 | 20240514 | 105400 | 15957508750 | 32450 | 32400 | 32450 | 32350 | 1346 |
| 559 | 20240514 | 105300 | 15913888150 | 32400 | 32450 | 32450 | 32350 | 2532 |
| 560 | 20240514 | 105200 | 15831871800 | 32450 | 32600 | 32600 | 32400 | 2032 |
| 561 | 20240514 | 105100 | 15765863750 | 32600 | 32550 | 32600 | 32550 | 810 |
| 562 | 20240514 | 105000 | 15739484750 | 32650 | 32600 | 32650 | 32550 | 311 |
| 563 | 20240514 | 104900 | 15729356550 | 32700 | 32550 | 32700 | 32500 | 652 |
| 564 | 20240514 | 104800 | 15708119250 | 32600 | 32500 | 32600 | 32500 | 572 |
| 565 | 20240514 | 104700 | 15689516750 | 32500 | 32550 | 32600 | 32450 | 1497 |
| 566 | 20240514 | 104600 | 15640894500 | 32550 | 32500 | 32550 | 32500 | 699 |
| 567 | 20240514 | 104500 | 15618155950 | 32500 | 32650 | 32750 | 32350 | 12527 |
| 568 | 20240514 | 104400 | 15211047900 | 32650 | 32600 | 32750 | 32600 | 1655 |
| 569 | 20240514 | 104300 | 15156939400 | 32650 | 32650 | 32700 | 32600 | 1423 |
| 570 | 20240514 | 104200 | 15110490300 | 32650 | 32850 | 32900 | 32650 | 3679 |
| 571 | 20240514 | 104100 | 14990074200 | 32800 | 32900 | 32900 | 32800 | 863 |
| 572 | 20240514 | 104000 | 14961740900 | 32900 | 33050 | 33050 | 32900 | 811 |
| 573 | 20240514 | 103900 | 14935005900 | 33050 | 33000 | 33050 | 32950 | 929 |
| 574 | 20240514 | 103800 | 14904350700 | 33050 | 32950 | 33050 | 32950 | 693 |
| 575 | 20240514 | 103700 | 14881472300 | 33000 | 33000 | 33000 | 32950 | 640 |
| 576 | 20240514 | 103600 | 14860368750 | 33050 | 33000 | 33050 | 32900 | 727 |
| 577 | 20240514 | 103500 | 14836406800 | 32950 | 32900 | 33000 | 32900 | 1013 |
| 578 | 20240514 | 103400 | 14803044200 | 32900 | 32900 | 33000 | 32900 | 1171 |
| 579 | 20240514 | 103300 | 14764483550 | 32950 | 32850 | 32950 | 32800 | 876 |
| 580 | 20240514 | 103200 | 14735701150 | 32850 | 32900 | 32950 | 32800 | 1097 |
| 581 | 20240514 | 103100 | 14699604550 | 32900 | 32750 | 32950 | 32750 | 1187 |
| 582 | 20240514 | 103000 | 14660577000 | 32750 | 32800 | 32900 | 32650 | 2742 |
| 583 | 20240514 | 102900 | 14570723850 | 32800 | 32900 | 32950 | 32650 | 5382 |
| 584 | 20240514 | 102800 | 14394116850 | 32950 | 33050 | 33150 | 32950 | 2185 |
| 585 | 20240514 | 102700 | 14321995200 | 33050 | 32950 | 33050 | 32950 | 1019 |
| 586 | 20240514 | 102600 | 14288390400 | 32950 | 32950 | 33050 | 32900 | 1640 |
| 587 | 20240514 | 102500 | 14234383400 | 33000 | 33100 | 33100 | 32950 | 2426 |
| 588 | 20240514 | 102400 | 14154350950 | 33100 | 33150 | 33150 | 33000 | 772 |
| 589 | 20240514 | 102300 | 14128821950 | 33100 | 33050 | 33250 | 33050 | 1014 |
| 590 | 20240514 | 102200 | 14095256250 | 33000 | 33350 | 33350 | 33000 | 11811 |
| 591 | 20240514 | 102100 | 13703878900 | 33400 | 33350 | 33450 | 33350 | 1222 |
| 592 | 20240514 | 102000 | 13663124600 | 33350 | 33350 | 33500 | 33350 | 920 |
| 593 | 20240514 | 101900 | 13632422950 | 33400 | 33500 | 33500 | 33350 | 1843 |
| 594 | 20240514 | 101800 | 13570872250 | 33500 | 33400 | 33500 | 33400 | 1112 |
| 595 | 20240514 | 101700 | 13533691800 | 33600 | 33550 | 33600 | 33400 | 6419 |
| 596 | 20240514 | 101600 | 13318515250 | 33600 | 33600 | 33650 | 33550 | 1346 |
| 597 | 20240514 | 101500 | 13273268550 | 33650 | 33600 | 33700 | 33550 | 1026 |
| 598 | 20240514 | 101400 | 13238790700 | 33600 | 33650 | 33700 | 33550 | 2538 |
| 599 | 20240514 | 101300 | 13153477650 | 33750 | 33650 | 33800 | 33650 | 2007 |
| 600 | 20240514 | 101200 | 13085893150 | 33700 | 33800 | 33800 | 33650 | 542 |
| 601 | 20240514 | 101100 | 13067627250 | 33700 | 33750 | 33800 | 33650 | 563 |
| 602 | 20240514 | 101000 | 13048665800 | 33750 | 33700 | 33750 | 33650 | 589 |
| 603 | 20240514 | 100900 | 13028803100 | 33700 | 33650 | 33750 | 33600 | 2045 |
| 604 | 20240514 | 100800 | 12959983100 | 33700 | 33700 | 33800 | 33650 | 951 |
| 605 | 20240514 | 100700 | 12927938100 | 33750 | 33700 | 33850 | 33650 | 2553 |
| 606 | 20240514 | 100600 | 12841911600 | 33750 | 33800 | 33800 | 33650 | 3248 |
| 607 | 20240514 | 100500 | 12732386600 | 33800 | 33850 | 34000 | 33800 | 853 |
| 608 | 20240514 | 100400 | 12703538850 | 34000 | 34100 | 34100 | 33850 | 953 |
| 609 | 20240514 | 100300 | 12671212400 | 34150 | 34000 | 34150 | 33950 | 1074 |
| 610 | 20240514 | 100200 | 12634666150 | 34050 | 34000 | 34150 | 34000 | 950 |
| 611 | 20240514 | 100100 | 12602331550 | 34100 | 34050 | 34150 | 34000 | 1082 |
| 612 | 20240514 | 100000 | 12565474150 | 34000 | 33800 | 34200 | 33800 | 2570 |
| 613 | 20240514 | 095900 | 12477945200 | 33800 | 34000 | 34000 | 33800 | 1039 |
| 614 | 20240514 | 095800 | 12442691600 | 34000 | 34100 | 34100 | 34000 | 618 |
| 615 | 20240514 | 095700 | 12421656000 | 34100 | 33950 | 34100 | 33950 | 1978 |
| 616 | 20240514 | 095600 | 12354357200 | 33950 | 34050 | 34050 | 33800 | 1550 |
| 617 | 20240514 | 095500 | 12301835850 | 34050 | 34100 | 34100 | 33950 | 1375 |
| 618 | 20240514 | 095400 | 12255000850 | 34150 | 33850 | 34150 | 33750 | 2133 |
| 619 | 20240514 | 095300 | 12182671600 | 33850 | 34100 | 34150 | 33750 | 4115 |
| 620 | 20240514 | 095200 | 12042928300 | 34100 | 33900 | 34150 | 33850 | 4699 |
| 621 | 20240514 | 095100 | 11883070950 | 33900 | 33750 | 33900 | 33750 | 3005 |
| 622 | 20240514 | 095000 | 11781410050 | 33750 | 33650 | 33800 | 33600 | 770 |
| 623 | 20240514 | 094900 | 11755454300 | 33650 | 33700 | 33750 | 33600 | 1340 |
| 624 | 20240514 | 094800 | 11710348250 | 33650 | 33600 | 33800 | 33550 | 2365 |
| 625 | 20240514 | 094700 | 11630745000 | 33700 | 33550 | 33750 | 33550 | 1326 |
| 626 | 20240514 | 094600 | 11586117350 | 33750 | 33750 | 33800 | 33500 | 1739 |
| 627 | 20240514 | 094500 | 11527616200 | 33750 | 33550 | 33750 | 33500 | 1619 |
| 628 | 20240514 | 094400 | 11473197750 | 33550 | 33650 | 33650 | 33400 | 1503 |
| 629 | 20240514 | 094300 | 11422882800 | 33650 | 33450 | 33650 | 33350 | 2539 |
| 630 | 20240514 | 094200 | 11338009100 | 33500 | 33650 | 33650 | 33500 | 6413 |
| 631 | 20240514 | 094100 | 11123046650 | 33650 | 33700 | 33750 | 33550 | 3646 |
| 632 | 20240514 | 094000 | 11000517350 | 33750 | 33600 | 33800 | 33550 | 1952 |
| 633 | 20240514 | 093900 | 10934836300 | 33600 | 33650 | 33750 | 33600 | 1142 |
| 634 | 20240514 | 093800 | 10896418850 | 33750 | 33550 | 33750 | 33550 | 6732 |
| 635 | 20240514 | 093700 | 10670253050 | 33600 | 33700 | 33800 | 33600 | 3460 |
| 636 | 20240514 | 093600 | 10553869650 | 33700 | 33750 | 33900 | 33700 | 913 |
| 637 | 20240514 | 093500 | 10523041350 | 33700 | 33950 | 34000 | 33650 | 3496 |
| 638 | 20240514 | 093400 | 10405034400 | 34050 | 34050 | 34100 | 33800 | 1721 |
| 639 | 20240514 | 093300 | 10346636800 | 34000 | 33950 | 34150 | 33900 | 2436 |
| 640 | 20240514 | 093200 | 10263765000 | 33900 | 33750 | 34000 | 33700 | 2415 |
| 641 | 20240514 | 093100 | 10182012100 | 33750 | 34050 | 34050 | 33550 | 6871 |
| 642 | 20240514 | 093000 | 9950519350 | 34050 | 34000 | 34200 | 33700 | 7495 |
| 643 | 20240514 | 092900 | 9696972350 | 34000 | 34000 | 34250 | 34000 | 2625 |
| 644 | 20240514 | 092800 | 9607701250 | 34000 | 34200 | 34250 | 34000 | 6225 |
| 645 | 20240514 | 092700 | 9395330750 | 34250 | 34250 | 34400 | 34200 | 1830 |
| 646 | 20240514 | 092600 | 9332592200 | 34200 | 34350 | 34500 | 34200 | 2544 |
| 647 | 20240514 | 092500 | 9245342150 | 34350 | 34550 | 34550 | 34300 | 1527 |
| 648 | 20240514 | 092400 | 9192886200 | 34500 | 34500 | 34500 | 34300 | 3337 |
| 649 | 20240514 | 092300 | 9078164250 | 34500 | 34750 | 34800 | 34450 | 2361 |
| 650 | 20240514 | 092200 | 8996483100 | 34750 | 34550 | 34900 | 34550 | 5802 |
| 651 | 20240514 | 092100 | 8795230950 | 34550 | 34250 | 34550 | 34250 | 2935 |
| 652 | 20240514 | 092000 | 8694342450 | 34250 | 34150 | 34400 | 34100 | 2554 |
| 653 | 20240514 | 091900 | 8606941800 | 34300 | 34350 | 34450 | 34150 | 2933 |
| 654 | 20240514 | 091800 | 8506340000 | 34500 | 34750 | 34750 | 34200 | 9365 |
| 655 | 20240514 | 091700 | 8183920500 | 34650 | 34500 | 34950 | 34500 | 7665 |
| 656 | 20240514 | 091600 | 7918090400 | 34500 | 35450 | 35550 | 34250 | 30436 |
| 657 | 20240514 | 091500 | 6860005950 | 35500 | 35800 | 35850 | 35200 | 12069 |
| 658 | 20240514 | 091400 | 6431617700 | 35800 | 35800 | 36050 | 35700 | 32363 |
| 659 | 20240514 | 091300 | 5270158100 | 35800 | 35500 | 35800 | 35250 | 17254 |
| 660 | 20240514 | 091200 | 4655776200 | 35500 | 35400 | 35600 | 35350 | 13037 |
| 661 | 20240514 | 091100 | 4192934950 | 35450 | 34800 | 35450 | 34750 | 17322 |
| 662 | 20240514 | 091000 | 3585551700 | 34800 | 34900 | 35050 | 34750 | 7369 |
| 663 | 20240514 | 090900 | 3328383950 | 34950 | 34900 | 35050 | 34800 | 10045 |
| 664 | 20240514 | 090800 | 2977421600 | 34950 | 34600 | 35050 | 34600 | 17419 |
| 665 | 20240514 | 090700 | 2370637800 | 34600 | 34200 | 34700 | 34150 | 8781 |
| 666 | 20240514 | 090600 | 2068013900 | 34150 | 34450 | 34500 | 34100 | 7293 |
| 667 | 20240514 | 090500 | 1818106100 | 34450 | 34300 | 34450 | 34000 | 14009 |
| 668 | 20240514 | 090400 | 1337961100 | 34300 | 33850 | 34350 | 33800 | 11165 |
| 669 | 20240514 | 090300 | 956971200 | 33800 | 33550 | 33950 | 33550 | 8055 |
| 670 | 20240514 | 090200 | 684448250 | 33550 | 33300 | 33900 | 33300 | 9952 |
| 671 | 20240514 | 090100 | 348904900 | 33350 | 33050 | 33350 | 32650 | 3943 |
| 672 | 20240514 | 090000 | 218796200 | 33050 | 32800 | 33050 | 32800 | 6659 |