36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 202600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 1619 |
| 3 | 20240516 | 202500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20240516 | 202400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20240516 | 202300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20240516 | 202200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20240516 | 202100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20240516 | 202000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20240516 | 201900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20240516 | 201800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20240516 | 201700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20240516 | 201600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20240516 | 201500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20240516 | 201400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20240516 | 201300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20240516 | 201200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20240516 | 201100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20240516 | 201000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20240516 | 200900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20240516 | 200800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20240516 | 200700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20240516 | 200600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20240516 | 200500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20240516 | 200400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20240516 | 200300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20240516 | 200200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20240516 | 200100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20240516 | 200000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20240516 | 195900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20240516 | 195800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20240516 | 195700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20240516 | 195600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 1619 |
| 33 | 20240516 | 195500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20240516 | 195400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20240516 | 195300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20240516 | 195200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20240516 | 195100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20240516 | 195000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20240516 | 194900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20240516 | 194800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20240516 | 194700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20240516 | 194600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20240516 | 194500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20240516 | 194400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20240516 | 194300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20240516 | 194200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20240516 | 194100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20240516 | 194000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20240516 | 193900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20240516 | 193800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20240516 | 193700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20240516 | 193600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20240516 | 193500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20240516 | 193400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20240516 | 193300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20240516 | 193200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20240516 | 193100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20240516 | 193000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20240516 | 192900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20240516 | 192800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20240516 | 192700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20240516 | 192600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 1619 |
| 63 | 20240516 | 192500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20240516 | 192400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20240516 | 192300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20240516 | 192200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20240516 | 192100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20240516 | 192000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20240516 | 191900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20240516 | 191800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20240516 | 191700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20240516 | 191600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20240516 | 191500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20240516 | 191400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20240516 | 191300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20240516 | 191200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20240516 | 191100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20240516 | 191000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20240516 | 190900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20240516 | 190800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20240516 | 190700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20240516 | 190600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20240516 | 190500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20240516 | 190400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20240516 | 190300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20240516 | 190200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20240516 | 190100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20240516 | 190000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20240516 | 185900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20240516 | 185800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20240516 | 185700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20240516 | 185600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 1619 |
| 93 | 20240516 | 185500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20240516 | 185400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20240516 | 185300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20240516 | 185200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20240516 | 185100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20240516 | 185000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20240516 | 184900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20240516 | 184800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20240516 | 184700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20240516 | 184600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20240516 | 184500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20240516 | 184400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20240516 | 184300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20240516 | 184200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20240516 | 184100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20240516 | 184000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20240516 | 183900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20240516 | 183800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20240516 | 183700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20240516 | 183600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20240516 | 183500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20240516 | 183400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20240516 | 183300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20240516 | 183200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20240516 | 183100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20240516 | 183000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20240516 | 182900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20240516 | 182800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20240516 | 182700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20240516 | 182600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 1619 |
| 123 | 20240516 | 182500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20240516 | 182400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20240516 | 182300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20240516 | 182200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20240516 | 182100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20240516 | 182000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20240516 | 181900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20240516 | 181800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20240516 | 181700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20240516 | 181600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20240516 | 181500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20240516 | 181400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20240516 | 181300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20240516 | 181200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20240516 | 181100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20240516 | 181000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20240516 | 180900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20240516 | 180800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20240516 | 180700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20240516 | 180600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20240516 | 180500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20240516 | 180400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20240516 | 180300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20240516 | 180200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20240516 | 180100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20240516 | 180000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20240516 | 175900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20240516 | 175800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20240516 | 175700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20240516 | 175600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 1619 |
| 153 | 20240516 | 175500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20240516 | 175400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20240516 | 175300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20240516 | 175200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20240516 | 175100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20240516 | 175000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20240516 | 174900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20240516 | 174800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20240516 | 174700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20240516 | 174600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20240516 | 174500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20240516 | 174400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20240516 | 174300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20240516 | 174200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20240516 | 174100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20240516 | 174000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20240516 | 173900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20240516 | 173800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20240516 | 173700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20240516 | 173600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20240516 | 173500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20240516 | 173400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20240516 | 173300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20240516 | 173200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20240516 | 173100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20240516 | 173000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20240516 | 172900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20240516 | 172800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20240516 | 172700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20240516 | 172600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 1619 |
| 183 | 20240516 | 172500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20240516 | 172400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20240516 | 172300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20240516 | 172200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20240516 | 172100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20240516 | 172000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20240516 | 171900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20240516 | 171800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20240516 | 171700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20240516 | 171600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20240516 | 171500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20240516 | 171400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20240516 | 171300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20240516 | 171200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20240516 | 171100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20240516 | 171000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20240516 | 170900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20240516 | 170800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20240516 | 170700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20240516 | 170600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20240516 | 170500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20240516 | 170400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20240516 | 170300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20240516 | 170200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20240516 | 170100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20240516 | 170000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20240516 | 165900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20240516 | 165800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20240516 | 165700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20240516 | 165600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 1619 |
| 213 | 20240516 | 165500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20240516 | 165400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20240516 | 165300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20240516 | 165200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20240516 | 165100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20240516 | 165000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20240516 | 164900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20240516 | 164800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20240516 | 164700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20240516 | 164600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20240516 | 164500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20240516 | 164400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20240516 | 164300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20240516 | 164200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20240516 | 164100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20240516 | 164000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20240516 | 163900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20240516 | 163800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20240516 | 163700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20240516 | 163600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20240516 | 163500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20240516 | 163400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 235 | 20240516 | 163300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 236 | 20240516 | 163200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 237 | 20240516 | 163100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 238 | 20240516 | 163000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 239 | 20240516 | 162900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 240 | 20240516 | 162800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 241 | 20240516 | 162700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 242 | 20240516 | 162600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 1619 |
| 243 | 20240516 | 162500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 244 | 20240516 | 162400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 245 | 20240516 | 162300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 246 | 20240516 | 162200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 247 | 20240516 | 162100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 248 | 20240516 | 162000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 249 | 20240516 | 161900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 250 | 20240516 | 161800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 251 | 20240516 | 161700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 252 | 20240516 | 161600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 253 | 20240516 | 161500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 254 | 20240516 | 161400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 255 | 20240516 | 161300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 256 | 20240516 | 161200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 257 | 20240516 | 161100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 258 | 20240516 | 161000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 259 | 20240516 | 160900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 260 | 20240516 | 160800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 261 | 20240516 | 160700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 262 | 20240516 | 160600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 263 | 20240516 | 160500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 264 | 20240516 | 160400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 265 | 20240516 | 160300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 266 | 20240516 | 160200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 267 | 20240516 | 160100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 268 | 20240516 | 160000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 269 | 20240516 | 155900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 270 | 20240516 | 155800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 271 | 20240516 | 155700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 272 | 20240516 | 155600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 1619 |
| 273 | 20240516 | 155500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 274 | 20240516 | 155400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 275 | 20240516 | 155300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 276 | 20240516 | 155200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 277 | 20240516 | 155100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 278 | 20240516 | 155000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 279 | 20240516 | 154900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 280 | 20240516 | 154800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 281 | 20240516 | 154700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 282 | 20240516 | 154600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 283 | 20240516 | 154500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 284 | 20240516 | 154400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 285 | 20240516 | 154300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 286 | 20240516 | 154200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 287 | 20240516 | 154100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 288 | 20240516 | 154000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 289 | 20240516 | 153900 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 290 | 20240516 | 153800 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 291 | 20240516 | 153700 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 292 | 20240516 | 153600 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 293 | 20240516 | 153500 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 294 | 20240516 | 153400 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 295 | 20240516 | 153300 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 296 | 20240516 | 153200 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 297 | 20240516 | 153100 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 0 |
| 298 | 20240516 | 153000 | 7411557450 | 38700 | 38700 | 38700 | 38700 | 1619 |
| 299 | 20240516 | 152900 | 7348902150 | 38600 | 38600 | 38600 | 38600 | 0 |
| 300 | 20240516 | 152800 | 7348902150 | 38600 | 38600 | 38600 | 38600 | 0 |
| 301 | 20240516 | 152700 | 7348902150 | 38600 | 38600 | 38600 | 38600 | 0 |
| 302 | 20240516 | 152600 | 7348902150 | 38600 | 38600 | 38600 | 38600 | 0 |
| 303 | 20240516 | 152500 | 7348902150 | 38600 | 38600 | 38600 | 38600 | 0 |
| 304 | 20240516 | 152400 | 7348902150 | 38600 | 38600 | 38600 | 38600 | 0 |
| 305 | 20240516 | 152300 | 7348902150 | 38600 | 38600 | 38600 | 38600 | 0 |
| 306 | 20240516 | 152200 | 7348902150 | 38600 | 38600 | 38600 | 38600 | 0 |
| 307 | 20240516 | 152100 | 7348902150 | 38600 | 38600 | 38600 | 38600 | 0 |
| 308 | 20240516 | 152000 | 7348902150 | 38600 | 38600 | 38600 | 38600 | 0 |
| 309 | 20240516 | 151900 | 7348902150 | 38600 | 38600 | 38600 | 38450 | 76 |
| 310 | 20240516 | 151800 | 7345969150 | 38600 | 38450 | 38600 | 38450 | 252 |
| 311 | 20240516 | 151700 | 7336268550 | 38550 | 38550 | 38550 | 38550 | 6 |
| 312 | 20240516 | 151600 | 7336037250 | 38550 | 38500 | 38550 | 38450 | 87 |
| 313 | 20240516 | 151500 | 7332687750 | 38500 | 38500 | 38500 | 38500 | 4 |
| 314 | 20240516 | 151400 | 7332533750 | 38500 | 38550 | 38550 | 38500 | 190 |
| 315 | 20240516 | 151300 | 7325217350 | 38550 | 38550 | 38550 | 38500 | 70 |
| 316 | 20240516 | 151200 | 7322520550 | 38500 | 38550 | 38550 | 38500 | 186 |
| 317 | 20240516 | 151100 | 7315355300 | 38450 | 38500 | 38550 | 38450 | 470 |
| 318 | 20240516 | 151000 | 7297280300 | 38550 | 38500 | 38550 | 38500 | 66 |
| 319 | 20240516 | 150900 | 7294739050 | 38600 | 38550 | 38600 | 38550 | 20 |
| 320 | 20240516 | 150800 | 7293967550 | 38600 | 38600 | 38600 | 38550 | 97 |
| 321 | 20240516 | 150700 | 7290223850 | 38600 | 38600 | 38600 | 38600 | 5 |
| 322 | 20240516 | 150600 | 7290030850 | 38500 | 38500 | 38600 | 38500 | 95 |
| 323 | 20240516 | 150500 | 7286373250 | 38600 | 38550 | 38600 | 38550 | 46 |
| 324 | 20240516 | 150400 | 7284599650 | 38500 | 38500 | 38500 | 38500 | 1 |
| 325 | 20240516 | 150300 | 7284561150 | 38600 | 38500 | 38600 | 38500 | 168 |
| 326 | 20240516 | 150200 | 7278090400 | 38550 | 38550 | 38550 | 38550 | 0 |
| 327 | 20240516 | 150100 | 7278090400 | 38550 | 38700 | 38700 | 38500 | 618 |
| 328 | 20240516 | 150000 | 7254273750 | 38600 | 38600 | 38700 | 38600 | 136 |
| 329 | 20240516 | 145900 | 7249018300 | 38600 | 38700 | 38700 | 38500 | 294 |
| 330 | 20240516 | 145800 | 7237673000 | 38700 | 38700 | 38700 | 38550 | 480 |
| 331 | 20240516 | 145700 | 7219126100 | 38700 | 38500 | 38700 | 38500 | 339 |
| 332 | 20240516 | 145600 | 7206056900 | 38500 | 38500 | 38500 | 38500 | 174 |
| 333 | 20240516 | 145500 | 7199357900 | 38450 | 38500 | 38500 | 38450 | 15 |
| 334 | 20240516 | 145400 | 7198780550 | 38500 | 38550 | 38550 | 38400 | 637 |
| 335 | 20240516 | 145300 | 7174298550 | 38550 | 38600 | 38650 | 38550 | 338 |
| 336 | 20240516 | 145200 | 7161250650 | 38650 | 38550 | 38650 | 38550 | 567 |
| 337 | 20240516 | 145100 | 7139351150 | 38550 | 38600 | 38650 | 38550 | 222 |
| 338 | 20240516 | 145000 | 7130784700 | 38650 | 38550 | 38650 | 38500 | 419 |
| 339 | 20240516 | 144900 | 7114621500 | 38600 | 38550 | 38650 | 38550 | 227 |
| 340 | 20240516 | 144800 | 7105867600 | 38500 | 38550 | 38650 | 38500 | 495 |
| 341 | 20240516 | 144700 | 7086794000 | 38550 | 38600 | 38600 | 38550 | 316 |
| 342 | 20240516 | 144600 | 7074609700 | 38550 | 38600 | 38600 | 38500 | 413 |
| 343 | 20240516 | 144500 | 7058701300 | 38500 | 38500 | 38500 | 38450 | 192 |
| 344 | 20240516 | 144400 | 7051310050 | 38450 | 38400 | 38450 | 38350 | 666 |
| 345 | 20240516 | 144300 | 7025749400 | 38400 | 38300 | 38400 | 38300 | 503 |
| 346 | 20240516 | 144200 | 7006467750 | 38250 | 38300 | 38300 | 38250 | 182 |
| 347 | 20240516 | 144100 | 6999502150 | 38300 | 38300 | 38300 | 38300 | 555 |
| 348 | 20240516 | 144000 | 6978245650 | 38300 | 38300 | 38300 | 38300 | 331 |
| 349 | 20240516 | 143900 | 6965568350 | 38300 | 38300 | 38300 | 38300 | 183 |
| 350 | 20240516 | 143800 | 6958559450 | 38300 | 38300 | 38300 | 38200 | 615 |
| 351 | 20240516 | 143700 | 6935045350 | 38300 | 38250 | 38300 | 38250 | 788 |
| 352 | 20240516 | 143600 | 6904883050 | 38250 | 38200 | 38250 | 38200 | 356 |
| 353 | 20240516 | 143500 | 6891278600 | 38200 | 38200 | 38200 | 38150 | 248 |
| 354 | 20240516 | 143400 | 6881807500 | 38200 | 38250 | 38250 | 38150 | 298 |
| 355 | 20240516 | 143300 | 6870422100 | 38250 | 38300 | 38300 | 38250 | 586 |
| 356 | 20240516 | 143200 | 6847990400 | 38300 | 38300 | 38300 | 38250 | 215 |
| 357 | 20240516 | 143100 | 6839756150 | 38300 | 38300 | 38300 | 38300 | 317 |
| 358 | 20240516 | 143000 | 6827615050 | 38300 | 38300 | 38300 | 38300 | 236 |
| 359 | 20240516 | 142900 | 6818576250 | 38300 | 38300 | 38300 | 38300 | 462 |
| 360 | 20240516 | 142800 | 6800881650 | 38300 | 38400 | 38400 | 38200 | 618 |
| 361 | 20240516 | 142700 | 6777194400 | 38400 | 38400 | 38400 | 38400 | 94 |
| 362 | 20240516 | 142600 | 6773584800 | 38400 | 38400 | 38400 | 38400 | 173 |
| 363 | 20240516 | 142500 | 6766941600 | 38400 | 38400 | 38400 | 38400 | 45 |
| 364 | 20240516 | 142400 | 6765213600 | 38400 | 38350 | 38400 | 38350 | 96 |
| 365 | 20240516 | 142300 | 6761528200 | 38350 | 38350 | 38400 | 38350 | 77 |
| 366 | 20240516 | 142200 | 6758574650 | 38400 | 38400 | 38500 | 38400 | 185 |
| 367 | 20240516 | 142100 | 6751463450 | 38400 | 38400 | 38400 | 38300 | 388 |
| 368 | 20240516 | 142000 | 6736570850 | 38400 | 38350 | 38400 | 38350 | 207 |
| 369 | 20240516 | 141900 | 6728626800 | 38350 | 38400 | 38400 | 38350 | 279 |
| 370 | 20240516 | 141800 | 6717923450 | 38500 | 38500 | 38500 | 38400 | 476 |
| 371 | 20240516 | 141700 | 6699627550 | 38500 | 38550 | 38550 | 38500 | 40 |
| 372 | 20240516 | 141600 | 6698086550 | 38550 | 38550 | 38550 | 38550 | 142 |
| 373 | 20240516 | 141500 | 6692612450 | 38600 | 38600 | 38600 | 38550 | 117 |
| 374 | 20240516 | 141400 | 6688096300 | 38600 | 38600 | 38600 | 38550 | 287 |
| 375 | 20240516 | 141300 | 6677022900 | 38600 | 38600 | 38600 | 38600 | 322 |
| 376 | 20240516 | 141200 | 6664593700 | 38600 | 38650 | 38650 | 38550 | 57 |
| 377 | 20240516 | 141100 | 6662392900 | 38650 | 38650 | 38650 | 38600 | 165 |
| 378 | 20240516 | 141000 | 6656019400 | 38600 | 38550 | 38600 | 38550 | 104 |
| 379 | 20240516 | 140900 | 6652006600 | 38650 | 38650 | 38650 | 38600 | 192 |
| 380 | 20240516 | 140800 | 6644593550 | 38600 | 38700 | 38700 | 38600 | 115 |
| 381 | 20240516 | 140700 | 6640152750 | 38700 | 38600 | 38700 | 38600 | 368 |
| 382 | 20240516 | 140600 | 6625931150 | 38650 | 38500 | 38650 | 38450 | 486 |
| 383 | 20240516 | 140500 | 6607192250 | 38500 | 38450 | 38500 | 38400 | 429 |
| 384 | 20240516 | 140400 | 6590692850 | 38450 | 38550 | 38650 | 38450 | 499 |
| 385 | 20240516 | 140300 | 6571469350 | 38550 | 38400 | 38550 | 38400 | 611 |
| 386 | 20240516 | 140200 | 6547969450 | 38350 | 38300 | 38350 | 38300 | 26 |
| 387 | 20240516 | 140100 | 6546972600 | 38300 | 38350 | 38400 | 38250 | 5111 |
| 388 | 20240516 | 140000 | 6351062350 | 38400 | 38400 | 38400 | 38400 | 153 |
| 389 | 20240516 | 135900 | 6345187150 | 38400 | 38400 | 38400 | 38400 | 180 |
| 390 | 20240516 | 135800 | 6338275150 | 38350 | 38400 | 38400 | 38350 | 1137 |
| 391 | 20240516 | 135700 | 6294629600 | 38400 | 38400 | 38400 | 38400 | 147 |
| 392 | 20240516 | 135600 | 6288984800 | 38350 | 38400 | 38400 | 38350 | 242 |
| 393 | 20240516 | 135500 | 6279694200 | 38400 | 38400 | 38400 | 38400 | 66 |
| 394 | 20240516 | 135400 | 6277159800 | 38400 | 38300 | 38400 | 38300 | 158 |
| 395 | 20240516 | 135300 | 6271096700 | 38300 | 38400 | 38400 | 38300 | 620 |
| 396 | 20240516 | 135200 | 6247324100 | 38400 | 38400 | 38400 | 38400 | 158 |
| 397 | 20240516 | 135100 | 6241256900 | 38350 | 38400 | 38400 | 38350 | 219 |
| 398 | 20240516 | 135000 | 6232847350 | 38400 | 38500 | 38500 | 38400 | 558 |
| 399 | 20240516 | 134900 | 6211418850 | 38400 | 38500 | 38500 | 38400 | 950 |
| 400 | 20240516 | 134800 | 6174915700 | 38550 | 38550 | 38550 | 38550 | 148 |
| 401 | 20240516 | 134700 | 6169210300 | 38550 | 38550 | 38550 | 38550 | 0 |
| 402 | 20240516 | 134600 | 6169210300 | 38550 | 38550 | 38550 | 38500 | 584 |
| 403 | 20240516 | 134500 | 6146707100 | 38550 | 38550 | 38550 | 38550 | 56 |
| 404 | 20240516 | 134400 | 6144548300 | 38550 | 38700 | 38750 | 38550 | 2695 |
| 405 | 20240516 | 134300 | 6040496450 | 38700 | 38700 | 38700 | 38700 | 248 |
| 406 | 20240516 | 134200 | 6030898850 | 38750 | 38700 | 38750 | 38700 | 709 |
| 407 | 20240516 | 134100 | 6003456600 | 38700 | 38700 | 38700 | 38700 | 1 |
| 408 | 20240516 | 134000 | 6003417900 | 38700 | 38650 | 38700 | 38650 | 130 |
| 409 | 20240516 | 133900 | 5998386950 | 38700 | 38700 | 38700 | 38700 | 147 |
| 410 | 20240516 | 133800 | 5992698050 | 38700 | 38700 | 38700 | 38700 | 5 |
| 411 | 20240516 | 133700 | 5992504550 | 38700 | 38650 | 38700 | 38650 | 472 |
| 412 | 20240516 | 133600 | 5974258500 | 38650 | 38650 | 38650 | 38650 | 68 |
| 413 | 20240516 | 133500 | 5971630300 | 38650 | 38650 | 38650 | 38650 | 305 |
| 414 | 20240516 | 133400 | 5959842050 | 38650 | 38650 | 38650 | 38650 | 31 |
| 415 | 20240516 | 133300 | 5958643900 | 38650 | 38600 | 38650 | 38600 | 445 |
| 416 | 20240516 | 133200 | 5941466050 | 38600 | 38600 | 38600 | 38600 | 0 |
| 417 | 20240516 | 133100 | 5941466050 | 38600 | 38600 | 38600 | 38600 | 280 |
| 418 | 20240516 | 133000 | 5930658050 | 38600 | 38600 | 38600 | 38600 | 91 |
| 419 | 20240516 | 132900 | 5927145450 | 38600 | 38550 | 38600 | 38500 | 180 |
| 420 | 20240516 | 132800 | 5920204650 | 38600 | 38550 | 38600 | 38550 | 186 |
| 421 | 20240516 | 132700 | 5913034150 | 38550 | 38550 | 38550 | 38550 | 1078 |
| 422 | 20240516 | 132600 | 5871477250 | 38550 | 38550 | 38550 | 38550 | 5 |
| 423 | 20240516 | 132500 | 5871284500 | 38550 | 38500 | 38550 | 38500 | 106 |
| 424 | 20240516 | 132400 | 5867198350 | 38550 | 38500 | 38550 | 38500 | 342 |
| 425 | 20240516 | 132300 | 5854024550 | 38500 | 38500 | 38500 | 38500 | 30 |
| 426 | 20240516 | 132200 | 5852869550 | 38500 | 38550 | 38550 | 38500 | 120 |
| 427 | 20240516 | 132100 | 5848245550 | 38550 | 38500 | 38550 | 38500 | 389 |
| 428 | 20240516 | 132000 | 5833265600 | 38500 | 38550 | 38550 | 38500 | 79 |
| 429 | 20240516 | 131900 | 5830220200 | 38500 | 38500 | 38500 | 38450 | 1455 |
| 430 | 20240516 | 131800 | 5774205200 | 38450 | 38450 | 38450 | 38450 | 113 |
| 431 | 20240516 | 131700 | 5769860350 | 38300 | 38300 | 38300 | 38300 | 25 |
| 432 | 20240516 | 131600 | 5768902850 | 38400 | 38500 | 38500 | 38400 | 121 |
| 433 | 20240516 | 131500 | 5764251300 | 38450 | 38450 | 38450 | 38450 | 82 |
| 434 | 20240516 | 131400 | 5761098400 | 38450 | 38450 | 38450 | 38450 | 79 |
| 435 | 20240516 | 131300 | 5758060850 | 38450 | 38450 | 38450 | 38450 | 143 |
| 436 | 20240516 | 131200 | 5752562500 | 38450 | 38500 | 38500 | 38450 | 56 |
| 437 | 20240516 | 131100 | 5750408650 | 38500 | 38450 | 38500 | 38450 | 228 |
| 438 | 20240516 | 131000 | 5741639500 | 38400 | 38400 | 38400 | 38350 | 81 |
| 439 | 20240516 | 130900 | 5738529150 | 38400 | 38400 | 38400 | 38400 | 142 |
| 440 | 20240516 | 130800 | 5733076350 | 38350 | 38350 | 38350 | 38350 | 1 |
| 441 | 20240516 | 130700 | 5733038000 | 38350 | 38350 | 38350 | 38350 | 80 |
| 442 | 20240516 | 130600 | 5729970000 | 38250 | 38350 | 38350 | 38250 | 833 |
| 443 | 20240516 | 130500 | 5698069700 | 38350 | 38500 | 38500 | 38350 | 259 |
| 444 | 20240516 | 130400 | 5688129050 | 38500 | 38450 | 38500 | 38450 | 228 |
| 445 | 20240516 | 130300 | 5679352100 | 38400 | 38350 | 38400 | 38350 | 74 |
| 446 | 20240516 | 130200 | 5676510550 | 38300 | 38350 | 38350 | 38300 | 19 |
| 447 | 20240516 | 130100 | 5675782350 | 38350 | 38450 | 38450 | 38350 | 469 |
| 448 | 20240516 | 130000 | 5657788400 | 38450 | 38450 | 38450 | 38450 | 71 |
| 449 | 20240516 | 125900 | 5655058450 | 38450 | 38400 | 38450 | 38400 | 43 |
| 450 | 20240516 | 125800 | 5653407000 | 38400 | 38400 | 38400 | 38400 | 1 |
| 451 | 20240516 | 125700 | 5653368600 | 38450 | 38400 | 38450 | 38400 | 130 |
| 452 | 20240516 | 125600 | 5648372600 | 38450 | 38450 | 38450 | 38450 | 229 |
| 453 | 20240516 | 125500 | 5639567550 | 38400 | 38400 | 38450 | 38400 | 329 |
| 454 | 20240516 | 125400 | 5626921250 | 38450 | 38400 | 38450 | 38400 | 74 |
| 455 | 20240516 | 125300 | 5624079600 | 38400 | 38450 | 38450 | 38350 | 316 |
| 456 | 20240516 | 125200 | 5611945800 | 38450 | 38450 | 38450 | 38400 | 73 |
| 457 | 20240516 | 125100 | 5609139000 | 38450 | 38450 | 38450 | 38450 | 74 |
| 458 | 20240516 | 125000 | 5606293700 | 38450 | 38450 | 38450 | 38450 | 79 |
| 459 | 20240516 | 124900 | 5603256150 | 38400 | 38400 | 38400 | 38400 | 57 |
| 460 | 20240516 | 124800 | 5601067350 | 38450 | 38450 | 38500 | 38450 | 378 |
| 461 | 20240516 | 124700 | 5586531600 | 38450 | 38450 | 38450 | 38450 | 1 |
| 462 | 20240516 | 124600 | 5586493150 | 38450 | 38450 | 38450 | 38450 | 79 |
| 463 | 20240516 | 124500 | 5583455600 | 38450 | 38450 | 38450 | 38450 | 67 |
| 464 | 20240516 | 124400 | 5580879450 | 38450 | 38450 | 38450 | 38450 | 879 |
| 465 | 20240516 | 124300 | 5547081900 | 38400 | 38450 | 38450 | 38400 | 386 |
| 466 | 20240516 | 124200 | 5532243450 | 38500 | 38500 | 38500 | 38500 | 149 |
| 467 | 20240516 | 124100 | 5526506950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 468 | 20240516 | 124000 | 5526506950 | 38500 | 38450 | 38500 | 38450 | 305 |
| 469 | 20240516 | 123900 | 5514779200 | 38400 | 38450 | 38450 | 38400 | 96 |
| 470 | 20240516 | 123800 | 5511088400 | 38450 | 38400 | 38450 | 38400 | 114 |
| 471 | 20240516 | 123700 | 5506709550 | 38350 | 38350 | 38350 | 38350 | 1094 |
| 472 | 20240516 | 123600 | 5464754650 | 38350 | 38350 | 38350 | 38350 | 285 |
| 473 | 20240516 | 123500 | 5453824900 | 38350 | 38350 | 38350 | 38350 | 74 |
| 474 | 20240516 | 123400 | 5450987000 | 38350 | 38350 | 38350 | 38350 | 504 |
| 475 | 20240516 | 123300 | 5431658600 | 38350 | 38250 | 38350 | 38250 | 261 |
| 476 | 20240516 | 123200 | 5421653000 | 38250 | 38250 | 38250 | 38250 | 1 |
| 477 | 20240516 | 123100 | 5421614750 | 38200 | 38300 | 38300 | 38200 | 95 |
| 478 | 20240516 | 123000 | 5417981200 | 38250 | 38250 | 38250 | 38250 | 72 |
| 479 | 20240516 | 122900 | 5415227200 | 38300 | 38400 | 38400 | 38300 | 91 |
| 480 | 20240516 | 122800 | 5411737800 | 38250 | 38350 | 38350 | 38250 | 92 |
| 481 | 20240516 | 122700 | 5408213300 | 38350 | 38400 | 38400 | 38350 | 115 |
| 482 | 20240516 | 122600 | 5403802800 | 38350 | 38350 | 38350 | 38350 | 0 |
| 483 | 20240516 | 122500 | 5403802800 | 38350 | 38300 | 38400 | 38300 | 370 |
| 484 | 20240516 | 122400 | 5389610850 | 38300 | 38250 | 38300 | 38250 | 82 |
| 485 | 20240516 | 122300 | 5386470950 | 38300 | 38250 | 38300 | 38250 | 137 |
| 486 | 20240516 | 122200 | 5381230450 | 38300 | 38300 | 38300 | 38300 | 32 |
| 487 | 20240516 | 122100 | 5380004850 | 38300 | 38300 | 38300 | 38300 | 130 |
| 488 | 20240516 | 122000 | 5375025850 | 38300 | 38300 | 38300 | 38300 | 74 |
| 489 | 20240516 | 121900 | 5372191650 | 38400 | 38300 | 38400 | 38300 | 123 |
| 490 | 20240516 | 121800 | 5367480350 | 38300 | 38400 | 38400 | 38300 | 74 |
| 491 | 20240516 | 121700 | 5364642250 | 38300 | 38300 | 38400 | 38300 | 231 |
| 492 | 20240516 | 121600 | 5355785400 | 38250 | 38350 | 38350 | 38250 | 648 |
| 493 | 20240516 | 121500 | 5330980100 | 38300 | 38300 | 38300 | 38300 | 68 |
| 494 | 20240516 | 121400 | 5328375700 | 38300 | 38300 | 38300 | 38300 | 81 |
| 495 | 20240516 | 121300 | 5325273400 | 38300 | 38300 | 38300 | 38300 | 13 |
| 496 | 20240516 | 121200 | 5324775500 | 38300 | 38450 | 38450 | 38300 | 384 |
| 497 | 20240516 | 121100 | 5310055950 | 38350 | 38350 | 38350 | 38350 | 0 |
| 498 | 20240516 | 121000 | 5310055950 | 38350 | 38350 | 38450 | 38350 | 83 |
| 499 | 20240516 | 120900 | 5306872500 | 38350 | 38400 | 38500 | 38350 | 302 |
| 500 | 20240516 | 120800 | 5295267150 | 38350 | 38400 | 38400 | 38350 | 79 |
| 501 | 20240516 | 120700 | 5292237250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 502 | 20240516 | 120600 | 5292237250 | 38350 | 38300 | 38350 | 38300 | 155 |
| 503 | 20240516 | 120500 | 5286293350 | 38350 | 38350 | 38350 | 38350 | 74 |
| 504 | 20240516 | 120400 | 5283455450 | 38400 | 38350 | 38400 | 38350 | 80 |
| 505 | 20240516 | 120300 | 5280387250 | 38350 | 38350 | 38350 | 38350 | 81 |
| 506 | 20240516 | 120200 | 5277280900 | 38300 | 38400 | 38500 | 38300 | 475 |
| 507 | 20240516 | 120100 | 5259044650 | 38350 | 38450 | 38450 | 38350 | 135 |
| 508 | 20240516 | 120000 | 5253863300 | 38350 | 38350 | 38350 | 38350 | 19 |
| 509 | 20240516 | 115900 | 5253134650 | 38350 | 38350 | 38500 | 38300 | 87 |
| 510 | 20240516 | 115800 | 5249797700 | 38350 | 38350 | 38350 | 38350 | 1 |
| 511 | 20240516 | 115700 | 5249759350 | 38350 | 38350 | 38400 | 38350 | 148 |
| 512 | 20240516 | 115600 | 5244080150 | 38350 | 38350 | 38350 | 38350 | 1 |
| 513 | 20240516 | 115500 | 5244041800 | 38400 | 38450 | 38450 | 38400 | 350 |
| 514 | 20240516 | 115400 | 5230601550 | 38400 | 38450 | 38500 | 38400 | 233 |
| 515 | 20240516 | 115300 | 5221639200 | 38350 | 38400 | 38450 | 38350 | 194 |
| 516 | 20240516 | 115200 | 5214189100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 517 | 20240516 | 115100 | 5214189100 | 38400 | 38350 | 38400 | 38350 | 146 |
| 518 | 20240516 | 115000 | 5208585100 | 38350 | 38400 | 38400 | 38350 | 173 |
| 519 | 20240516 | 114900 | 5201943150 | 38450 | 38350 | 38450 | 38350 | 6 |
| 520 | 20240516 | 114800 | 5201712550 | 38400 | 38400 | 38400 | 38350 | 142 |
| 521 | 20240516 | 114700 | 5196259800 | 38400 | 38400 | 38400 | 38400 | 11 |
| 522 | 20240516 | 114600 | 5195837400 | 38400 | 38350 | 38500 | 38350 | 247 |
| 523 | 20240516 | 114500 | 5186335350 | 38300 | 38300 | 38300 | 38300 | 68 |
| 524 | 20240516 | 114400 | 5183730950 | 38300 | 38250 | 38300 | 38250 | 252 |
| 525 | 20240516 | 114300 | 5174079850 | 38250 | 38300 | 38300 | 38250 | 57 |
| 526 | 20240516 | 114200 | 5171899200 | 38300 | 38150 | 38300 | 38100 | 54 |
| 527 | 20240516 | 114100 | 5169840900 | 38200 | 38250 | 38250 | 38200 | 151 |
| 528 | 20240516 | 114000 | 5164065200 | 38250 | 38250 | 38250 | 38250 | 4 |
| 529 | 20240516 | 113900 | 5163912200 | 38300 | 38300 | 38300 | 38300 | 208 |
| 530 | 20240516 | 113800 | 5155945800 | 38450 | 38250 | 38450 | 38250 | 243 |
| 531 | 20240516 | 113700 | 5146610350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 532 | 20240516 | 113600 | 5146610350 | 38200 | 38150 | 38200 | 38150 | 36 |
| 533 | 20240516 | 113500 | 5145236150 | 38150 | 38300 | 38300 | 38150 | 169 |
| 534 | 20240516 | 113400 | 5138772750 | 38350 | 38200 | 38350 | 38200 | 15 |
| 535 | 20240516 | 113300 | 5138199000 | 38200 | 38100 | 38200 | 38100 | 475 |
| 536 | 20240516 | 113200 | 5120094000 | 38150 | 38300 | 38300 | 38100 | 227 |
| 537 | 20240516 | 113100 | 5111420600 | 38350 | 38300 | 38500 | 38300 | 1105 |
| 538 | 20240516 | 113000 | 5068915800 | 38300 | 38300 | 38300 | 38250 | 69 |
| 539 | 20240516 | 112900 | 5066273450 | 38300 | 38250 | 38300 | 38250 | 98 |
| 540 | 20240516 | 112800 | 5062520250 | 38250 | 38350 | 38350 | 38250 | 190 |
| 541 | 20240516 | 112700 | 5055244500 | 38350 | 38350 | 38350 | 38350 | 73 |
| 542 | 20240516 | 112600 | 5052444950 | 38250 | 38250 | 38250 | 38250 | 1 |
| 543 | 20240516 | 112500 | 5052406700 | 38300 | 38350 | 38350 | 38300 | 142 |
| 544 | 20240516 | 112400 | 5046963850 | 38300 | 38300 | 38300 | 38300 | 31 |
| 545 | 20240516 | 112300 | 5045776550 | 38300 | 38400 | 38500 | 38300 | 772 |
| 546 | 20240516 | 112200 | 5016141600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 547 | 20240516 | 112100 | 5016141600 | 38350 | 38400 | 38400 | 38350 | 257 |
| 548 | 20240516 | 112000 | 5006278350 | 38450 | 38400 | 38450 | 38400 | 501 |
| 549 | 20240516 | 111900 | 4987014950 | 38400 | 38400 | 38450 | 38400 | 376 |
| 550 | 20240516 | 111800 | 4972576300 | 38400 | 38400 | 38400 | 38350 | 162 |
| 551 | 20240516 | 111700 | 4966356500 | 38400 | 38400 | 38400 | 38400 | 7 |
| 552 | 20240516 | 111600 | 4966087700 | 38400 | 38400 | 38400 | 38400 | 1 |
| 553 | 20240516 | 111500 | 4966049300 | 38400 | 38350 | 38400 | 38350 | 239 |
| 554 | 20240516 | 111400 | 4956877000 | 38200 | 38200 | 38200 | 38200 | 0 |
| 555 | 20240516 | 111300 | 4956877000 | 38200 | 38250 | 38250 | 38150 | 152 |
| 556 | 20240516 | 111200 | 4951066200 | 38300 | 38250 | 38300 | 38250 | 292 |
| 557 | 20240516 | 111100 | 4939890100 | 38350 | 38350 | 38350 | 38350 | 120 |
| 558 | 20240516 | 111000 | 4935288100 | 38350 | 38350 | 38350 | 38300 | 40 |
| 559 | 20240516 | 110900 | 4933754150 | 38350 | 38350 | 38350 | 38350 | 68 |
| 560 | 20240516 | 110800 | 4931146350 | 38300 | 38300 | 38300 | 38300 | 4 |
| 561 | 20240516 | 110700 | 4930993150 | 38250 | 38250 | 38350 | 38250 | 314 |
| 562 | 20240516 | 110600 | 4918965750 | 38200 | 38050 | 38200 | 38050 | 121 |
| 563 | 20240516 | 110500 | 4914351000 | 38050 | 38050 | 38050 | 38050 | 1 |
| 564 | 20240516 | 110400 | 4914312950 | 38050 | 38100 | 38300 | 38000 | 593 |
| 565 | 20240516 | 110300 | 4891770850 | 38150 | 38150 | 38150 | 38150 | 141 |
| 566 | 20240516 | 110200 | 4886391700 | 38150 | 38200 | 38200 | 38150 | 79 |
| 567 | 20240516 | 110100 | 4883377650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 568 | 20240516 | 110000 | 4883377650 | 38300 | 38100 | 38300 | 38100 | 274 |
| 569 | 20240516 | 105900 | 4872886350 | 38000 | 38100 | 38100 | 38000 | 535 |
| 570 | 20240516 | 105800 | 4852536350 | 38100 | 38050 | 38100 | 38050 | 6 |
| 571 | 20240516 | 105700 | 4852307850 | 38100 | 38200 | 38200 | 38100 | 115 |
| 572 | 20240516 | 105600 | 4847921650 | 38150 | 38250 | 38250 | 38150 | 245 |
| 573 | 20240516 | 105500 | 4838556800 | 38250 | 38250 | 38250 | 38250 | 79 |
| 574 | 20240516 | 105400 | 4835535050 | 38200 | 38200 | 38200 | 38200 | 60 |
| 575 | 20240516 | 105300 | 4833243050 | 38200 | 38200 | 38200 | 38200 | 4 |
| 576 | 20240516 | 105200 | 4833090250 | 38200 | 38000 | 38250 | 38000 | 302 |
| 577 | 20240516 | 105100 | 4821570850 | 38050 | 38100 | 38100 | 38050 | 100 |
| 578 | 20240516 | 105000 | 4817761900 | 38050 | 38000 | 38050 | 38000 | 545 |
| 579 | 20240516 | 104900 | 4797050150 | 38050 | 38050 | 38200 | 38050 | 916 |
| 580 | 20240516 | 104800 | 4762157750 | 38050 | 38300 | 38350 | 38050 | 1316 |
| 581 | 20240516 | 104700 | 4712022700 | 38350 | 38350 | 38350 | 38350 | 6 |
| 582 | 20240516 | 104600 | 4711792600 | 38250 | 38350 | 38350 | 38250 | 103 |
| 583 | 20240516 | 104500 | 4707845000 | 38400 | 38300 | 38400 | 38300 | 90 |
| 584 | 20240516 | 104400 | 4704397500 | 38300 | 38400 | 38450 | 38300 | 2112 |
| 585 | 20240516 | 104300 | 4623454600 | 38400 | 38400 | 38400 | 38400 | 90 |
| 586 | 20240516 | 104200 | 4619998600 | 38450 | 38450 | 38450 | 38400 | 104 |
| 587 | 20240516 | 104100 | 4616000000 | 38450 | 38450 | 38450 | 38450 | 5 |
| 588 | 20240516 | 104000 | 4615807750 | 38450 | 38450 | 38450 | 38400 | 147 |
| 589 | 20240516 | 103900 | 4610159000 | 38450 | 38450 | 38450 | 38450 | 55 |
| 590 | 20240516 | 103800 | 4608044250 | 38450 | 38350 | 38450 | 38350 | 399 |
| 591 | 20240516 | 103700 | 4592729000 | 38350 | 38350 | 38350 | 38350 | 20 |
| 592 | 20240516 | 103600 | 4591962000 | 38350 | 38250 | 38350 | 38250 | 242 |
| 593 | 20240516 | 103500 | 4582685250 | 38100 | 38000 | 38100 | 38000 | 316 |
| 594 | 20240516 | 103400 | 4570669750 | 37950 | 37950 | 37950 | 37800 | 666 |
| 595 | 20240516 | 103300 | 4545476850 | 37800 | 38050 | 38050 | 37800 | 1149 |
| 596 | 20240516 | 103200 | 4501959550 | 38050 | 38100 | 38100 | 38000 | 37 |
| 597 | 20240516 | 103100 | 4500552100 | 38150 | 38250 | 38250 | 38150 | 123 |
| 598 | 20240516 | 103000 | 4495852150 | 38250 | 38200 | 38250 | 38200 | 102 |
| 599 | 20240516 | 102900 | 4491951750 | 38350 | 38100 | 38350 | 38100 | 236 |
| 600 | 20240516 | 102800 | 4482945200 | 38100 | 38000 | 38100 | 37950 | 316 |
| 601 | 20240516 | 102700 | 4470936850 | 38150 | 38100 | 38150 | 38100 | 91 |
| 602 | 20240516 | 102600 | 4467466000 | 38250 | 38250 | 38300 | 38250 | 378 |
| 603 | 20240516 | 102500 | 4453007300 | 38200 | 38250 | 38250 | 38150 | 73 |
| 604 | 20240516 | 102400 | 4450221800 | 38200 | 38250 | 38250 | 37900 | 2818 |
| 605 | 20240516 | 102300 | 4343288000 | 38300 | 38250 | 38300 | 38250 | 350 |
| 606 | 20240516 | 102200 | 4329896450 | 38300 | 38450 | 38450 | 38300 | 582 |
| 607 | 20240516 | 102100 | 4307572300 | 38450 | 38450 | 38450 | 38450 | 317 |
| 608 | 20240516 | 102000 | 4295383650 | 38400 | 38400 | 38400 | 38400 | 51 |
| 609 | 20240516 | 101900 | 4293425250 | 38450 | 38400 | 38450 | 38350 | 290 |
| 610 | 20240516 | 101800 | 4282292950 | 38350 | 38350 | 38350 | 38350 | 0 |
| 611 | 20240516 | 101700 | 4282292950 | 38350 | 38350 | 38400 | 38350 | 45 |
| 612 | 20240516 | 101600 | 4280566950 | 38350 | 38400 | 38400 | 38350 | 153 |
| 613 | 20240516 | 101500 | 4274699200 | 38400 | 38400 | 38400 | 38400 | 5 |
| 614 | 20240516 | 101400 | 4274507200 | 38400 | 38400 | 38400 | 38400 | 73 |
| 615 | 20240516 | 101300 | 4271704000 | 38450 | 38200 | 38450 | 38150 | 354 |
| 616 | 20240516 | 101200 | 4258115850 | 38050 | 38050 | 38200 | 38000 | 672 |
| 617 | 20240516 | 101100 | 4232508300 | 38200 | 38100 | 38200 | 38050 | 97 |
| 618 | 20240516 | 101000 | 4228807250 | 38100 | 38100 | 38100 | 38100 | 74 |
| 619 | 20240516 | 100900 | 4225987850 | 38200 | 38200 | 38200 | 38200 | 158 |
| 620 | 20240516 | 100800 | 4219952250 | 38100 | 38050 | 38100 | 38000 | 783 |
| 621 | 20240516 | 100700 | 4190176750 | 38000 | 38050 | 38050 | 38000 | 69 |
| 622 | 20240516 | 100600 | 4187551700 | 38000 | 38100 | 38100 | 37950 | 1427 |
| 623 | 20240516 | 100500 | 4133252000 | 38100 | 38300 | 38400 | 38100 | 4403 |
| 624 | 20240516 | 100400 | 3965238650 | 38250 | 38300 | 38350 | 38250 | 253 |
| 625 | 20240516 | 100300 | 3955552250 | 38350 | 38250 | 38350 | 38250 | 117 |
| 626 | 20240516 | 100200 | 3951074900 | 38200 | 38350 | 38350 | 38200 | 1243 |
| 627 | 20240516 | 100100 | 3903493000 | 38400 | 38400 | 38400 | 38400 | 125 |
| 628 | 20240516 | 100000 | 3898693000 | 38450 | 38500 | 38500 | 38400 | 636 |
| 629 | 20240516 | 095900 | 3874263950 | 38500 | 38500 | 38500 | 38500 | 703 |
| 630 | 20240516 | 095800 | 3847198450 | 38500 | 38450 | 38500 | 38450 | 285 |
| 631 | 20240516 | 095700 | 3836227150 | 38450 | 38500 | 38500 | 38450 | 131 |
| 632 | 20240516 | 095600 | 3831186500 | 38450 | 38450 | 38450 | 38450 | 7 |
| 633 | 20240516 | 095500 | 3830917350 | 38450 | 38450 | 38450 | 38450 | 79 |
| 634 | 20240516 | 095400 | 3827879800 | 38450 | 38400 | 38450 | 38400 | 54 |
| 635 | 20240516 | 095300 | 3825806000 | 38500 | 38550 | 38550 | 38500 | 265 |
| 636 | 20240516 | 095200 | 3815598750 | 38550 | 38550 | 38550 | 38550 | 23 |
| 637 | 20240516 | 095100 | 3814712100 | 38550 | 38500 | 38550 | 38500 | 85 |
| 638 | 20240516 | 095000 | 3811435650 | 38500 | 38500 | 38600 | 38450 | 282 |
| 639 | 20240516 | 094900 | 3800568800 | 38450 | 38450 | 38450 | 38400 | 249 |
| 640 | 20240516 | 094800 | 3791000950 | 38450 | 38400 | 38500 | 38400 | 150 |
| 641 | 20240516 | 094700 | 3785233450 | 38400 | 38250 | 38400 | 38250 | 40 |
| 642 | 20240516 | 094600 | 3783700450 | 38300 | 38300 | 38300 | 38300 | 116 |
| 643 | 20240516 | 094500 | 3779257650 | 38250 | 38350 | 38350 | 38250 | 451 |
| 644 | 20240516 | 094400 | 3761998550 | 38300 | 38400 | 38400 | 38300 | 93 |
| 645 | 20240516 | 094300 | 3758428950 | 38350 | 38300 | 38350 | 38300 | 33 |
| 646 | 20240516 | 094200 | 3757165000 | 38300 | 38450 | 38450 | 38200 | 1203 |
| 647 | 20240516 | 094100 | 3711116850 | 38550 | 38600 | 38600 | 38300 | 2250 |
| 648 | 20240516 | 094000 | 3624893650 | 38600 | 38550 | 38600 | 38550 | 124 |
| 649 | 20240516 | 093900 | 3620112950 | 38600 | 38600 | 38600 | 38600 | 46 |
| 650 | 20240516 | 093800 | 3618337350 | 38600 | 38600 | 38600 | 38600 | 93 |
| 651 | 20240516 | 093700 | 3614747550 | 38500 | 38450 | 38500 | 38400 | 99 |
| 652 | 20240516 | 093600 | 3610942200 | 38450 | 38650 | 38650 | 38400 | 442 |
| 653 | 20240516 | 093500 | 3593966750 | 38450 | 38600 | 38600 | 38450 | 1082 |
| 654 | 20240516 | 093400 | 3552315300 | 38650 | 38550 | 38650 | 38550 | 98 |
| 655 | 20240516 | 093300 | 3548533000 | 38500 | 38600 | 38600 | 38500 | 129 |
| 656 | 20240516 | 093200 | 3543561000 | 38550 | 38550 | 38550 | 38550 | 54 |
| 657 | 20240516 | 093100 | 3541479300 | 38500 | 38550 | 38550 | 38500 | 245 |
| 658 | 20240516 | 093000 | 3532044950 | 38550 | 38750 | 38800 | 38550 | 606 |
| 659 | 20240516 | 092900 | 3508629300 | 38750 | 38800 | 38800 | 38700 | 729 |
| 660 | 20240516 | 092800 | 3480371000 | 38850 | 38850 | 38850 | 38800 | 348 |
| 661 | 20240516 | 092700 | 3466853000 | 38800 | 38750 | 38800 | 38750 | 1702 |
| 662 | 20240516 | 092600 | 3400875300 | 38750 | 38750 | 38750 | 38750 | 571 |
| 663 | 20240516 | 092500 | 3378749050 | 38700 | 38700 | 38750 | 38650 | 1474 |
| 664 | 20240516 | 092400 | 3321700300 | 38650 | 38500 | 38650 | 38500 | 831 |
| 665 | 20240516 | 092300 | 3289610600 | 38500 | 38500 | 38600 | 38500 | 744 |
| 666 | 20240516 | 092200 | 3260907700 | 38400 | 38600 | 38600 | 38300 | 1608 |
| 667 | 20240516 | 092100 | 3199144150 | 38600 | 38550 | 38750 | 38500 | 3451 |
| 668 | 20240516 | 092000 | 3065638750 | 38700 | 38700 | 38700 | 38600 | 412 |
| 669 | 20240516 | 091900 | 3049706800 | 38700 | 38500 | 38700 | 38500 | 1837 |
| 670 | 20240516 | 091800 | 2978775400 | 38400 | 38400 | 38400 | 38300 | 129 |
| 671 | 20240516 | 091700 | 2973826650 | 38400 | 38350 | 38400 | 38300 | 1210 |
| 672 | 20240516 | 091600 | 2927462050 | 38400 | 38600 | 38600 | 38400 | 3316 |
| 673 | 20240516 | 091500 | 2799963650 | 38550 | 38600 | 38700 | 38550 | 727 |
| 674 | 20240516 | 091400 | 2771930000 | 38550 | 38750 | 38750 | 38550 | 1377 |
| 675 | 20240516 | 091300 | 2718767150 | 38750 | 38800 | 38800 | 38600 | 2425 |
| 676 | 20240516 | 091200 | 2624876650 | 38800 | 39100 | 39100 | 38800 | 2068 |
| 677 | 20240516 | 091100 | 2544374100 | 39050 | 39400 | 39400 | 39050 | 2764 |
| 678 | 20240516 | 091000 | 2436075400 | 39400 | 39300 | 39500 | 39250 | 3502 |
| 679 | 20240516 | 090900 | 2298052750 | 39350 | 39500 | 39550 | 39200 | 4581 |
| 680 | 20240516 | 090800 | 2117841900 | 39500 | 39350 | 39550 | 39350 | 3488 |
| 681 | 20240516 | 090700 | 1980236300 | 39350 | 39150 | 39350 | 39100 | 4242 |
| 682 | 20240516 | 090600 | 1813747500 | 39150 | 39000 | 39150 | 39000 | 1686 |
| 683 | 20240516 | 090500 | 1747766100 | 38950 | 38850 | 39100 | 38700 | 22220 |
| 684 | 20240516 | 090400 | 884259500 | 38850 | 38500 | 38900 | 38500 | 2313 |
| 685 | 20240516 | 090300 | 794669150 | 38600 | 38600 | 38850 | 38400 | 1666 |
| 686 | 20240516 | 090200 | 730380650 | 38900 | 38900 | 39000 | 38650 | 3196 |
| 687 | 20240516 | 090100 | 606041950 | 38900 | 38900 | 38900 | 38500 | 3518 |
| 688 | 20240516 | 090000 | 469758350 | 38900 | 38950 | 39000 | 38550 | 12071 |