36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 201300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 2294 |
| 3 | 20240514 | 201200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 4 | 20240514 | 201100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 5 | 20240514 | 201000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 6 | 20240514 | 200900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 7 | 20240514 | 200800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 8 | 20240514 | 200700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 9 | 20240514 | 200600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 10 | 20240514 | 200500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 11 | 20240514 | 200400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 12 | 20240514 | 200300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 13 | 20240514 | 200200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 14 | 20240514 | 200100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 15 | 20240514 | 200000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 16 | 20240514 | 195900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 17 | 20240514 | 195800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 18 | 20240514 | 195700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 19 | 20240514 | 195600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 20 | 20240514 | 195500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 21 | 20240514 | 195400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 22 | 20240514 | 195300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 23 | 20240514 | 195200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 24 | 20240514 | 195100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 25 | 20240514 | 195000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 26 | 20240514 | 194900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 27 | 20240514 | 194800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 28 | 20240514 | 194700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 29 | 20240514 | 194600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 30 | 20240514 | 194500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 31 | 20240514 | 194400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 32 | 20240514 | 194300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 2294 |
| 33 | 20240514 | 194200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 34 | 20240514 | 194100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 35 | 20240514 | 194000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 36 | 20240514 | 193900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 37 | 20240514 | 193800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 38 | 20240514 | 193700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 39 | 20240514 | 193600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 40 | 20240514 | 193500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 41 | 20240514 | 193400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 42 | 20240514 | 193300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 43 | 20240514 | 193200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 44 | 20240514 | 193100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 45 | 20240514 | 193000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 46 | 20240514 | 192900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 47 | 20240514 | 192800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 48 | 20240514 | 192700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 49 | 20240514 | 192600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 50 | 20240514 | 192500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 51 | 20240514 | 192400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 52 | 20240514 | 192300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 53 | 20240514 | 192200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 54 | 20240514 | 192100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 55 | 20240514 | 192000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 56 | 20240514 | 191900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 57 | 20240514 | 191800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 58 | 20240514 | 191700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 59 | 20240514 | 191600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 60 | 20240514 | 191500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 61 | 20240514 | 191400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 62 | 20240514 | 191300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 2294 |
| 63 | 20240514 | 191200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 64 | 20240514 | 191100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 65 | 20240514 | 191000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 66 | 20240514 | 190900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 67 | 20240514 | 190800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 68 | 20240514 | 190700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 69 | 20240514 | 190600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 70 | 20240514 | 190500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 71 | 20240514 | 190400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 72 | 20240514 | 190300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 73 | 20240514 | 190200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 74 | 20240514 | 190100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 75 | 20240514 | 190000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 76 | 20240514 | 185900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 77 | 20240514 | 185800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 78 | 20240514 | 185700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 79 | 20240514 | 185600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 80 | 20240514 | 185500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 81 | 20240514 | 185400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 82 | 20240514 | 185300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 83 | 20240514 | 185200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 84 | 20240514 | 185100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 85 | 20240514 | 185000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 86 | 20240514 | 184900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 87 | 20240514 | 184800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 88 | 20240514 | 184700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 89 | 20240514 | 184600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 90 | 20240514 | 184500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 91 | 20240514 | 184400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 92 | 20240514 | 184300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 2294 |
| 93 | 20240514 | 184200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 94 | 20240514 | 184100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 95 | 20240514 | 184000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 96 | 20240514 | 183900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 97 | 20240514 | 183800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 98 | 20240514 | 183700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 99 | 20240514 | 183600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 100 | 20240514 | 183500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 101 | 20240514 | 183400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 102 | 20240514 | 183300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 103 | 20240514 | 183200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 104 | 20240514 | 183100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 105 | 20240514 | 183000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 106 | 20240514 | 182900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 107 | 20240514 | 182800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 108 | 20240514 | 182700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 109 | 20240514 | 182600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 110 | 20240514 | 182500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 111 | 20240514 | 182400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 112 | 20240514 | 182300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 113 | 20240514 | 182200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 114 | 20240514 | 182100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 115 | 20240514 | 182000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 116 | 20240514 | 181900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 117 | 20240514 | 181800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 118 | 20240514 | 181700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 119 | 20240514 | 181600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 120 | 20240514 | 181500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 121 | 20240514 | 181400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 122 | 20240514 | 181300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 2294 |
| 123 | 20240514 | 181200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 124 | 20240514 | 181100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 125 | 20240514 | 181000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 126 | 20240514 | 180900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 127 | 20240514 | 180800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 128 | 20240514 | 180700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 129 | 20240514 | 180600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 130 | 20240514 | 180500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 131 | 20240514 | 180400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 132 | 20240514 | 180300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 133 | 20240514 | 180200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 134 | 20240514 | 180100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 135 | 20240514 | 180000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 136 | 20240514 | 175900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 137 | 20240514 | 175800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 138 | 20240514 | 175700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 139 | 20240514 | 175600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 140 | 20240514 | 175500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 141 | 20240514 | 175400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 142 | 20240514 | 175300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 143 | 20240514 | 175200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 144 | 20240514 | 175100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 145 | 20240514 | 175000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 146 | 20240514 | 174900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 147 | 20240514 | 174800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 148 | 20240514 | 174700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 149 | 20240514 | 174600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 150 | 20240514 | 174500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 151 | 20240514 | 174400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 152 | 20240514 | 174300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 2294 |
| 153 | 20240514 | 174200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 154 | 20240514 | 174100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 155 | 20240514 | 174000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 156 | 20240514 | 173900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 157 | 20240514 | 173800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 158 | 20240514 | 173700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 159 | 20240514 | 173600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 160 | 20240514 | 173500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 161 | 20240514 | 173400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 162 | 20240514 | 173300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 163 | 20240514 | 173200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 164 | 20240514 | 173100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 165 | 20240514 | 173000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 166 | 20240514 | 172900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 167 | 20240514 | 172800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 168 | 20240514 | 172700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 169 | 20240514 | 172600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 170 | 20240514 | 172500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 171 | 20240514 | 172400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 172 | 20240514 | 172300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 173 | 20240514 | 172200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 174 | 20240514 | 172100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 175 | 20240514 | 172000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 176 | 20240514 | 171900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 177 | 20240514 | 171800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 178 | 20240514 | 171700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 179 | 20240514 | 171600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 180 | 20240514 | 171500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 181 | 20240514 | 171400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 182 | 20240514 | 171300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 2294 |
| 183 | 20240514 | 171200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 184 | 20240514 | 171100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 185 | 20240514 | 171000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 186 | 20240514 | 170900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20240514 | 170800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20240514 | 170700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20240514 | 170600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20240514 | 170500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20240514 | 170400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20240514 | 170300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20240514 | 170200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 194 | 20240514 | 170100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 195 | 20240514 | 170000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 196 | 20240514 | 165900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 197 | 20240514 | 165800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 198 | 20240514 | 165700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 199 | 20240514 | 165600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 200 | 20240514 | 165500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 201 | 20240514 | 165400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 202 | 20240514 | 165300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 203 | 20240514 | 165200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 204 | 20240514 | 165100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20240514 | 165000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20240514 | 164900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20240514 | 164800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20240514 | 164700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20240514 | 164600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20240514 | 164500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20240514 | 164400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20240514 | 164300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 2294 |
| 213 | 20240514 | 164200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20240514 | 164100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20240514 | 164000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 216 | 20240514 | 163900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 217 | 20240514 | 163800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 218 | 20240514 | 163700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 219 | 20240514 | 163600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 220 | 20240514 | 163500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 221 | 20240514 | 163400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 222 | 20240514 | 163300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 223 | 20240514 | 163200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 224 | 20240514 | 163100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 225 | 20240514 | 163000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 226 | 20240514 | 162900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 227 | 20240514 | 162800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 228 | 20240514 | 162700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 229 | 20240514 | 162600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 230 | 20240514 | 162500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 231 | 20240514 | 162400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 232 | 20240514 | 162300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 233 | 20240514 | 162200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 234 | 20240514 | 162100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 235 | 20240514 | 162000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 236 | 20240514 | 161900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 237 | 20240514 | 161800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 238 | 20240514 | 161700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 239 | 20240514 | 161600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 240 | 20240514 | 161500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 241 | 20240514 | 161400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 242 | 20240514 | 161300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 2294 |
| 243 | 20240514 | 161200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 244 | 20240514 | 161100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 245 | 20240514 | 161000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 246 | 20240514 | 160900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 247 | 20240514 | 160800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 248 | 20240514 | 160700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 249 | 20240514 | 160600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 250 | 20240514 | 160500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 251 | 20240514 | 160400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 252 | 20240514 | 160300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 253 | 20240514 | 160200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 254 | 20240514 | 160100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 255 | 20240514 | 160000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 256 | 20240514 | 155900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 257 | 20240514 | 155800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 258 | 20240514 | 155700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 259 | 20240514 | 155600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 260 | 20240514 | 155500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 261 | 20240514 | 155400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 262 | 20240514 | 155300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 263 | 20240514 | 155200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 264 | 20240514 | 155100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 265 | 20240514 | 155000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 266 | 20240514 | 154900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 267 | 20240514 | 154800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 268 | 20240514 | 154700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 269 | 20240514 | 154600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 270 | 20240514 | 154500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 271 | 20240514 | 154400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 272 | 20240514 | 154300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 2294 |
| 273 | 20240514 | 154200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 274 | 20240514 | 154100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 275 | 20240514 | 154000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 276 | 20240514 | 153900 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 277 | 20240514 | 153800 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 278 | 20240514 | 153700 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 279 | 20240514 | 153600 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 280 | 20240514 | 153500 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 281 | 20240514 | 153400 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 282 | 20240514 | 153300 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 283 | 20240514 | 153200 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 284 | 20240514 | 153100 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 0 |
| 285 | 20240514 | 153000 | 3688402450 | 41350 | 41350 | 41350 | 41350 | 2294 |
| 286 | 20240514 | 152900 | 3593545550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 287 | 20240514 | 152800 | 3593545550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 288 | 20240514 | 152700 | 3593545550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 289 | 20240514 | 152600 | 3593545550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 290 | 20240514 | 152500 | 3593545550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 291 | 20240514 | 152400 | 3593545550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 292 | 20240514 | 152300 | 3593545550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 293 | 20240514 | 152200 | 3593545550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 294 | 20240514 | 152100 | 3593545550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 295 | 20240514 | 152000 | 3593545550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 296 | 20240514 | 151900 | 3593545550 | 41400 | 41350 | 41400 | 41350 | 244 |
| 297 | 20240514 | 151800 | 3583452250 | 41350 | 41350 | 41400 | 41300 | 545 |
| 298 | 20240514 | 151700 | 3560916100 | 41350 | 41350 | 41350 | 41300 | 158 |
| 299 | 20240514 | 151600 | 3554383900 | 41350 | 41300 | 41350 | 41300 | 205 |
| 300 | 20240514 | 151500 | 3545909650 | 41350 | 41350 | 41350 | 41350 | 505 |
| 301 | 20240514 | 151400 | 3525027900 | 41350 | 41350 | 41400 | 41350 | 226 |
| 302 | 20240514 | 151300 | 3515679550 | 41350 | 41400 | 41400 | 41350 | 65 |
| 303 | 20240514 | 151200 | 3512991250 | 41400 | 41350 | 41400 | 41350 | 8 |
| 304 | 20240514 | 151100 | 3512660350 | 41400 | 41400 | 41400 | 41350 | 46 |
| 305 | 20240514 | 151000 | 3510758050 | 41400 | 41350 | 41400 | 41350 | 235 |
| 306 | 20240514 | 150900 | 3501032600 | 41350 | 41350 | 41350 | 41350 | 121 |
| 307 | 20240514 | 150800 | 3496029250 | 41400 | 41400 | 41400 | 41350 | 40 |
| 308 | 20240514 | 150700 | 3494374200 | 41400 | 41400 | 41400 | 41350 | 211 |
| 309 | 20240514 | 150600 | 3485644300 | 41350 | 41350 | 41400 | 41350 | 35 |
| 310 | 20240514 | 150500 | 3484196650 | 41400 | 41400 | 41400 | 41400 | 12 |
| 311 | 20240514 | 150400 | 3483699850 | 41400 | 41400 | 41400 | 41400 | 74 |
| 312 | 20240514 | 150300 | 3480636250 | 41400 | 41400 | 41400 | 41350 | 26 |
| 313 | 20240514 | 150200 | 3479560750 | 41400 | 41400 | 41400 | 41400 | 5 |
| 314 | 20240514 | 150100 | 3479353750 | 41400 | 41350 | 41400 | 41350 | 7 |
| 315 | 20240514 | 150000 | 3479064050 | 41400 | 41450 | 41450 | 41400 | 670 |
| 316 | 20240514 | 145900 | 3451325950 | 41400 | 41400 | 41450 | 41400 | 90 |
| 317 | 20240514 | 145800 | 3447599700 | 41450 | 41450 | 41450 | 41400 | 15 |
| 318 | 20240514 | 145700 | 3446978050 | 41400 | 41400 | 41400 | 41400 | 69 |
| 319 | 20240514 | 145600 | 3444121450 | 41400 | 41400 | 41450 | 41400 | 1115 |
| 320 | 20240514 | 145500 | 3397959200 | 41350 | 41350 | 41350 | 41350 | 7 |
| 321 | 20240514 | 145400 | 3397669750 | 41350 | 41350 | 41400 | 41350 | 219 |
| 322 | 20240514 | 145300 | 3388605800 | 41400 | 41400 | 41400 | 41400 | 91 |
| 323 | 20240514 | 145200 | 3384838400 | 41400 | 41350 | 41400 | 41350 | 269 |
| 324 | 20240514 | 145100 | 3373713750 | 41350 | 41400 | 41400 | 41350 | 672 |
| 325 | 20240514 | 145000 | 3345926000 | 41400 | 41400 | 41400 | 41400 | 5 |
| 326 | 20240514 | 144900 | 3345719000 | 41400 | 41400 | 41400 | 41350 | 58 |
| 327 | 20240514 | 144800 | 3343318950 | 41400 | 41350 | 41400 | 41350 | 1468 |
| 328 | 20240514 | 144700 | 3282544200 | 41350 | 41350 | 41400 | 41350 | 358 |
| 329 | 20240514 | 144600 | 3267740650 | 41350 | 41400 | 41400 | 41350 | 236 |
| 330 | 20240514 | 144500 | 3257981900 | 41400 | 41350 | 41400 | 41350 | 21 |
| 331 | 20240514 | 144400 | 3257113100 | 41350 | 41350 | 41400 | 41350 | 52 |
| 332 | 20240514 | 144300 | 3254961950 | 41350 | 41400 | 41400 | 41350 | 40 |
| 333 | 20240514 | 144200 | 3253307800 | 41350 | 41350 | 41350 | 41350 | 528 |
| 334 | 20240514 | 144100 | 3231475000 | 41350 | 41300 | 41400 | 41300 | 204 |
| 335 | 20240514 | 144000 | 3223040450 | 41350 | 41350 | 41350 | 41350 | 138 |
| 336 | 20240514 | 143900 | 3217334150 | 41350 | 41300 | 41350 | 41300 | 381 |
| 337 | 20240514 | 143800 | 3201598200 | 41350 | 41350 | 41350 | 41300 | 524 |
| 338 | 20240514 | 143700 | 3179931800 | 41350 | 41350 | 41350 | 41350 | 253 |
| 339 | 20240514 | 143600 | 3169470250 | 41350 | 41300 | 41350 | 41300 | 320 |
| 340 | 20240514 | 143500 | 3156254100 | 41300 | 41300 | 41300 | 41250 | 62 |
| 341 | 20240514 | 143400 | 3153694400 | 41300 | 41300 | 41300 | 41250 | 1717 |
| 342 | 20240514 | 143300 | 3082812400 | 41300 | 41300 | 41300 | 41300 | 42 |
| 343 | 20240514 | 143200 | 3081077800 | 41300 | 41300 | 41300 | 41250 | 44 |
| 344 | 20240514 | 143100 | 3079261600 | 41300 | 41300 | 41300 | 41300 | 8 |
| 345 | 20240514 | 143000 | 3078931200 | 41300 | 41250 | 41300 | 41250 | 22 |
| 346 | 20240514 | 142900 | 3078023450 | 41250 | 41250 | 41250 | 41250 | 127 |
| 347 | 20240514 | 142800 | 3072784700 | 41250 | 41250 | 41250 | 41250 | 163 |
| 348 | 20240514 | 142700 | 3066060950 | 41250 | 41250 | 41250 | 41200 | 81 |
| 349 | 20240514 | 142600 | 3062720750 | 41250 | 41250 | 41250 | 41250 | 22 |
| 350 | 20240514 | 142500 | 3061813250 | 41250 | 41250 | 41250 | 41250 | 22 |
| 351 | 20240514 | 142400 | 3060905750 | 41200 | 41250 | 41250 | 41200 | 70 |
| 352 | 20240514 | 142300 | 3058019700 | 41250 | 41200 | 41250 | 41200 | 205 |
| 353 | 20240514 | 142200 | 3049572750 | 41200 | 41200 | 41200 | 41200 | 238 |
| 354 | 20240514 | 142100 | 3039767150 | 41200 | 41250 | 41250 | 41200 | 551 |
| 355 | 20240514 | 142000 | 3017065050 | 41200 | 41250 | 41250 | 41200 | 62 |
| 356 | 20240514 | 141900 | 3014510550 | 41250 | 41250 | 41250 | 41250 | 69 |
| 357 | 20240514 | 141800 | 3011664300 | 41200 | 41200 | 41250 | 41200 | 35 |
| 358 | 20240514 | 141700 | 3010221550 | 41200 | 41200 | 41250 | 41200 | 83 |
| 359 | 20240514 | 141600 | 3006799050 | 41250 | 41200 | 41250 | 41200 | 38 |
| 360 | 20240514 | 141500 | 3005232550 | 41250 | 41250 | 41250 | 41250 | 124 |
| 361 | 20240514 | 141400 | 3000117550 | 41250 | 41250 | 41300 | 41250 | 166 |
| 362 | 20240514 | 141300 | 2993269850 | 41300 | 41300 | 41300 | 41250 | 77 |
| 363 | 20240514 | 141200 | 2990092350 | 41300 | 41300 | 41300 | 41250 | 151 |
| 364 | 20240514 | 141100 | 2983863200 | 41300 | 41300 | 41300 | 41300 | 27 |
| 365 | 20240514 | 141000 | 2982748100 | 41300 | 41200 | 41300 | 41200 | 209 |
| 366 | 20240514 | 140900 | 2974126900 | 41250 | 41250 | 41250 | 41250 | 90 |
| 367 | 20240514 | 140800 | 2970414400 | 41250 | 41200 | 41250 | 41200 | 539 |
| 368 | 20240514 | 140700 | 2948180750 | 41200 | 41250 | 41250 | 41200 | 88 |
| 369 | 20240514 | 140600 | 2944553800 | 41250 | 41250 | 41250 | 41200 | 17 |
| 370 | 20240514 | 140500 | 2943852950 | 41250 | 41200 | 41250 | 41200 | 25 |
| 371 | 20240514 | 140400 | 2942822650 | 41200 | 41250 | 41250 | 41200 | 109 |
| 372 | 20240514 | 140300 | 2938331400 | 41200 | 41250 | 41250 | 41200 | 174 |
| 373 | 20240514 | 140200 | 2931154050 | 41250 | 41200 | 41250 | 41200 | 29 |
| 374 | 20240514 | 140100 | 2929958750 | 41250 | 41250 | 41250 | 41250 | 8 |
| 375 | 20240514 | 140000 | 2929628750 | 41250 | 41250 | 41250 | 41200 | 158 |
| 376 | 20240514 | 135900 | 2923118850 | 41200 | 41200 | 41200 | 41200 | 21 |
| 377 | 20240514 | 135800 | 2922253650 | 41200 | 41200 | 41250 | 41200 | 17 |
| 378 | 20240514 | 135700 | 2921552650 | 41200 | 41200 | 41250 | 41200 | 10 |
| 379 | 20240514 | 135600 | 2921140300 | 41200 | 41250 | 41250 | 41200 | 146 |
| 380 | 20240514 | 135500 | 2915118700 | 41250 | 41200 | 41250 | 41200 | 106 |
| 381 | 20240514 | 135400 | 2910751250 | 41200 | 41200 | 41250 | 41200 | 29 |
| 382 | 20240514 | 135300 | 2909556300 | 41200 | 41150 | 41250 | 41150 | 4055 |
| 383 | 20240514 | 135200 | 2742601050 | 41150 | 41150 | 41150 | 41150 | 79 |
| 384 | 20240514 | 135100 | 2739350200 | 41150 | 41100 | 41150 | 41100 | 81 |
| 385 | 20240514 | 135000 | 2736018650 | 41100 | 41100 | 41150 | 41100 | 191 |
| 386 | 20240514 | 134900 | 2728168500 | 41100 | 41100 | 41100 | 41100 | 28 |
| 387 | 20240514 | 134800 | 2727017700 | 41050 | 41050 | 41050 | 41050 | 20 |
| 388 | 20240514 | 134700 | 2726196700 | 41050 | 41050 | 41050 | 41050 | 24 |
| 389 | 20240514 | 134600 | 2725211500 | 41050 | 41050 | 41050 | 41050 | 49 |
| 390 | 20240514 | 134500 | 2723200050 | 41050 | 41000 | 41050 | 41000 | 33 |
| 391 | 20240514 | 134400 | 2721846300 | 41050 | 41050 | 41050 | 41050 | 50 |
| 392 | 20240514 | 134300 | 2719793800 | 41050 | 41050 | 41050 | 41050 | 38 |
| 393 | 20240514 | 134200 | 2718233900 | 41000 | 41050 | 41050 | 41000 | 500 |
| 394 | 20240514 | 134100 | 2697733850 | 41050 | 41050 | 41050 | 41050 | 10 |
| 395 | 20240514 | 134000 | 2697323350 | 41100 | 41100 | 41100 | 41050 | 61 |
| 396 | 20240514 | 133900 | 2694818900 | 41100 | 41100 | 41100 | 41100 | 7 |
| 397 | 20240514 | 133800 | 2694531200 | 41100 | 41100 | 41100 | 41100 | 7 |
| 398 | 20240514 | 133700 | 2694243500 | 41100 | 41100 | 41100 | 41050 | 28 |
| 399 | 20240514 | 133600 | 2693093700 | 41100 | 41100 | 41100 | 41100 | 10 |
| 400 | 20240514 | 133500 | 2692682700 | 41100 | 41100 | 41100 | 41100 | 0 |
| 401 | 20240514 | 133400 | 2692682700 | 41100 | 41100 | 41150 | 41100 | 92 |
| 402 | 20240514 | 133300 | 2688901300 | 41100 | 41100 | 41100 | 41100 | 91 |
| 403 | 20240514 | 133200 | 2685161200 | 41100 | 41150 | 41150 | 41100 | 91 |
| 404 | 20240514 | 133100 | 2681416650 | 41100 | 41150 | 41150 | 41100 | 70 |
| 405 | 20240514 | 133000 | 2678537150 | 41150 | 41150 | 41150 | 41100 | 16 |
| 406 | 20240514 | 132900 | 2677879400 | 41150 | 41100 | 41150 | 41100 | 204 |
| 407 | 20240514 | 132800 | 2669491100 | 41100 | 41100 | 41100 | 41100 | 286 |
| 408 | 20240514 | 132700 | 2657736500 | 41100 | 41050 | 41100 | 41000 | 169 |
| 409 | 20240514 | 132600 | 2650797950 | 41050 | 41050 | 41050 | 41050 | 291 |
| 410 | 20240514 | 132500 | 2638852400 | 41050 | 41100 | 41100 | 41050 | 86 |
| 411 | 20240514 | 132400 | 2635321300 | 41100 | 41100 | 41100 | 41100 | 0 |
| 412 | 20240514 | 132300 | 2635321300 | 41100 | 41100 | 41100 | 41050 | 74 |
| 413 | 20240514 | 132200 | 2632280850 | 41100 | 41100 | 41100 | 41050 | 8 |
| 414 | 20240514 | 132100 | 2631952150 | 41100 | 41050 | 41100 | 41050 | 28 |
| 415 | 20240514 | 132000 | 2630802700 | 41050 | 41100 | 41100 | 41050 | 23 |
| 416 | 20240514 | 131900 | 2629858300 | 41100 | 41100 | 41100 | 41100 | 0 |
| 417 | 20240514 | 131800 | 2629858300 | 41100 | 41100 | 41100 | 41100 | 5 |
| 418 | 20240514 | 131700 | 2629652800 | 41050 | 41050 | 41050 | 41050 | 59 |
| 419 | 20240514 | 131600 | 2627230850 | 41050 | 41100 | 41100 | 41050 | 146 |
| 420 | 20240514 | 131500 | 2621235250 | 41150 | 41150 | 41150 | 41100 | 26 |
| 421 | 20240514 | 131400 | 2620166300 | 41150 | 41150 | 41150 | 41150 | 19 |
| 422 | 20240514 | 131300 | 2619384450 | 41200 | 41150 | 41200 | 41150 | 19 |
| 423 | 20240514 | 131200 | 2618602350 | 41150 | 41100 | 41150 | 41100 | 50 |
| 424 | 20240514 | 131100 | 2616547300 | 41100 | 41150 | 41150 | 41100 | 6 |
| 425 | 20240514 | 131000 | 2616300450 | 41100 | 41100 | 41100 | 41100 | 2 |
| 426 | 20240514 | 130900 | 2616218250 | 41100 | 41150 | 41150 | 41100 | 55 |
| 427 | 20240514 | 130800 | 2613956000 | 41150 | 41100 | 41150 | 41000 | 1048 |
| 428 | 20240514 | 130700 | 2570953550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 429 | 20240514 | 130600 | 2570953550 | 41150 | 41050 | 41150 | 41050 | 1824 |
| 430 | 20240514 | 130500 | 2495995100 | 41000 | 41000 | 41000 | 41000 | 611 |
| 431 | 20240514 | 130400 | 2470944100 | 41000 | 41000 | 41000 | 40950 | 60 |
| 432 | 20240514 | 130300 | 2468485100 | 41000 | 41000 | 41000 | 41000 | 57 |
| 433 | 20240514 | 130200 | 2466148100 | 41000 | 41000 | 41000 | 41000 | 38 |
| 434 | 20240514 | 130100 | 2464590100 | 41000 | 40950 | 41000 | 40950 | 81 |
| 435 | 20240514 | 130000 | 2461269950 | 40950 | 41000 | 41000 | 40950 | 32 |
| 436 | 20240514 | 125900 | 2459958000 | 41000 | 41000 | 41000 | 40950 | 49 |
| 437 | 20240514 | 125800 | 2457951000 | 41000 | 40950 | 41000 | 40950 | 23 |
| 438 | 20240514 | 125700 | 2457009000 | 41000 | 41000 | 41000 | 41000 | 2 |
| 439 | 20240514 | 125600 | 2456927000 | 41000 | 41000 | 41000 | 41000 | 22 |
| 440 | 20240514 | 125500 | 2456025000 | 40950 | 40950 | 41000 | 40950 | 24 |
| 441 | 20240514 | 125400 | 2455041950 | 41000 | 41000 | 41000 | 41000 | 80 |
| 442 | 20240514 | 125300 | 2451761950 | 41000 | 40950 | 41000 | 40950 | 43 |
| 443 | 20240514 | 125200 | 2450000000 | 41000 | 41000 | 41050 | 41000 | 84 |
| 444 | 20240514 | 125100 | 2446555300 | 41050 | 41050 | 41050 | 41000 | 44 |
| 445 | 20240514 | 125000 | 2444750100 | 41050 | 41000 | 41050 | 40950 | 187 |
| 446 | 20240514 | 124900 | 2437085900 | 41000 | 41000 | 41000 | 41000 | 4 |
| 447 | 20240514 | 124800 | 2436921900 | 41000 | 41000 | 41000 | 41000 | 19 |
| 448 | 20240514 | 124700 | 2436142900 | 40950 | 41000 | 41000 | 40950 | 25 |
| 449 | 20240514 | 124600 | 2435119000 | 41000 | 41000 | 41000 | 41000 | 51 |
| 450 | 20240514 | 124500 | 2433028000 | 41050 | 41050 | 41050 | 41000 | 37 |
| 451 | 20240514 | 124400 | 2431509200 | 41000 | 40950 | 41000 | 40950 | 21 |
| 452 | 20240514 | 124300 | 2430648250 | 40950 | 41050 | 41050 | 40950 | 408 |
| 453 | 20240514 | 124200 | 2413923450 | 41050 | 41050 | 41050 | 41050 | 5 |
| 454 | 20240514 | 124100 | 2413718200 | 41000 | 41000 | 41000 | 41000 | 41 |
| 455 | 20240514 | 124000 | 2412037200 | 41000 | 41050 | 41050 | 41000 | 43 |
| 456 | 20240514 | 123900 | 2410274100 | 41000 | 41000 | 41000 | 41000 | 19 |
| 457 | 20240514 | 123800 | 2409495100 | 41000 | 41000 | 41000 | 41000 | 21 |
| 458 | 20240514 | 123700 | 2408634100 | 41000 | 41000 | 41000 | 41000 | 131 |
| 459 | 20240514 | 123600 | 2403263100 | 41000 | 41050 | 41050 | 41000 | 33 |
| 460 | 20240514 | 123500 | 2401909350 | 41000 | 41050 | 41050 | 41000 | 112 |
| 461 | 20240514 | 123400 | 2397314250 | 41000 | 41050 | 41050 | 41000 | 23 |
| 462 | 20240514 | 123300 | 2396370950 | 41050 | 41000 | 41050 | 41000 | 624 |
| 463 | 20240514 | 123200 | 2370786750 | 41000 | 41000 | 41000 | 41000 | 740 |
| 464 | 20240514 | 123100 | 2340446750 | 41000 | 41000 | 41050 | 41000 | 172 |
| 465 | 20240514 | 123000 | 2333394500 | 41050 | 41000 | 41050 | 41000 | 431 |
| 466 | 20240514 | 122900 | 2315709750 | 41000 | 41000 | 41000 | 41000 | 127 |
| 467 | 20240514 | 122800 | 2310502750 | 41000 | 41000 | 41000 | 41000 | 19 |
| 468 | 20240514 | 122700 | 2309723750 | 41000 | 41000 | 41000 | 41000 | 73 |
| 469 | 20240514 | 122600 | 2306730750 | 41050 | 41050 | 41050 | 41050 | 2 |
| 470 | 20240514 | 122500 | 2306648650 | 41050 | 41050 | 41050 | 41000 | 353 |
| 471 | 20240514 | 122400 | 2292158900 | 41050 | 41050 | 41050 | 41050 | 0 |
| 472 | 20240514 | 122300 | 2292158900 | 41050 | 41050 | 41050 | 41050 | 1 |
| 473 | 20240514 | 122200 | 2292117850 | 41000 | 41050 | 41050 | 41000 | 22 |
| 474 | 20240514 | 122100 | 2291215750 | 41050 | 41050 | 41050 | 41050 | 191 |
| 475 | 20240514 | 122000 | 2283375200 | 41000 | 41050 | 41050 | 41000 | 130 |
| 476 | 20240514 | 121900 | 2278042250 | 41050 | 41050 | 41100 | 41050 | 29 |
| 477 | 20240514 | 121800 | 2276851750 | 41050 | 41050 | 41050 | 41050 | 0 |
| 478 | 20240514 | 121700 | 2276851750 | 41050 | 41050 | 41050 | 41050 | 46 |
| 479 | 20240514 | 121600 | 2274963450 | 41100 | 41050 | 41100 | 41050 | 269 |
| 480 | 20240514 | 121500 | 2263915850 | 41000 | 41050 | 41050 | 41000 | 19 |
| 481 | 20240514 | 121400 | 2263136300 | 41050 | 41000 | 41050 | 41000 | 26 |
| 482 | 20240514 | 121300 | 2262070000 | 41050 | 41050 | 41050 | 41050 | 19 |
| 483 | 20240514 | 121200 | 2261290050 | 41050 | 41050 | 41050 | 41050 | 15 |
| 484 | 20240514 | 121100 | 2260674300 | 41000 | 41050 | 41050 | 41000 | 25 |
| 485 | 20240514 | 121000 | 2259649150 | 41000 | 41050 | 41050 | 41000 | 52 |
| 486 | 20240514 | 120900 | 2257515350 | 41050 | 41050 | 41050 | 41050 | 6 |
| 487 | 20240514 | 120800 | 2257269050 | 41050 | 41050 | 41050 | 41050 | 69 |
| 488 | 20240514 | 120700 | 2254436600 | 41050 | 41100 | 41100 | 41050 | 4 |
| 489 | 20240514 | 120600 | 2254272250 | 41050 | 41050 | 41050 | 41000 | 63 |
| 490 | 20240514 | 120500 | 2251686750 | 41000 | 41050 | 41050 | 41000 | 46 |
| 491 | 20240514 | 120400 | 2249799300 | 41050 | 41050 | 41050 | 41050 | 24 |
| 492 | 20240514 | 120300 | 2248814100 | 41100 | 41050 | 41100 | 41050 | 53 |
| 493 | 20240514 | 120200 | 2246636800 | 41050 | 41050 | 41050 | 41050 | 12 |
| 494 | 20240514 | 120100 | 2246144200 | 41050 | 41050 | 41050 | 41050 | 23 |
| 495 | 20240514 | 120000 | 2245200050 | 41050 | 41000 | 41050 | 41000 | 19 |
| 496 | 20240514 | 115900 | 2244421000 | 41050 | 41050 | 41100 | 41050 | 238 |
| 497 | 20240514 | 115800 | 2234646100 | 41050 | 41100 | 41100 | 41050 | 37 |
| 498 | 20240514 | 115700 | 2233127200 | 41100 | 41100 | 41100 | 41050 | 457 |
| 499 | 20240514 | 115600 | 2214366050 | 41100 | 41050 | 41100 | 41050 | 209 |
| 500 | 20240514 | 115500 | 2205786150 | 41050 | 41050 | 41050 | 41050 | 0 |
| 501 | 20240514 | 115400 | 2205786150 | 41050 | 41050 | 41050 | 41050 | 108 |
| 502 | 20240514 | 115300 | 2201352750 | 41050 | 41050 | 41050 | 41050 | 24 |
| 503 | 20240514 | 115200 | 2200367550 | 41050 | 41050 | 41050 | 41050 | 103 |
| 504 | 20240514 | 115100 | 2196139400 | 41050 | 41100 | 41100 | 41050 | 11 |
| 505 | 20240514 | 115000 | 2195687750 | 41100 | 41100 | 41100 | 41050 | 10 |
| 506 | 20240514 | 114900 | 2195276800 | 41150 | 41100 | 41150 | 41100 | 273 |
| 507 | 20240514 | 114800 | 2184056350 | 41100 | 41100 | 41100 | 41100 | 11 |
| 508 | 20240514 | 114700 | 2183604250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 509 | 20240514 | 114600 | 2183604250 | 41100 | 41150 | 41150 | 41100 | 33 |
| 510 | 20240514 | 114500 | 2182247600 | 41150 | 41100 | 41150 | 41100 | 21 |
| 511 | 20240514 | 114400 | 2181384050 | 41100 | 41150 | 41150 | 41100 | 45 |
| 512 | 20240514 | 114300 | 2179532350 | 41100 | 41150 | 41150 | 41100 | 27 |
| 513 | 20240514 | 114200 | 2178422250 | 41150 | 41150 | 41150 | 41150 | 1 |
| 514 | 20240514 | 114100 | 2178381100 | 41150 | 41150 | 41150 | 41150 | 12 |
| 515 | 20240514 | 114000 | 2177887300 | 41100 | 41100 | 41100 | 41100 | 37 |
| 516 | 20240514 | 113900 | 2176366600 | 41100 | 41100 | 41100 | 41100 | 1 |
| 517 | 20240514 | 113800 | 2176325500 | 41100 | 41050 | 41100 | 41050 | 27 |
| 518 | 20240514 | 113700 | 2175216750 | 41050 | 41050 | 41050 | 41050 | 96 |
| 519 | 20240514 | 113600 | 2171275950 | 41100 | 41100 | 41100 | 41100 | 8 |
| 520 | 20240514 | 113500 | 2170947150 | 41100 | 41100 | 41100 | 41100 | 89 |
| 521 | 20240514 | 113400 | 2167289250 | 41100 | 41150 | 41150 | 41100 | 145 |
| 522 | 20240514 | 113300 | 2161329450 | 41150 | 41150 | 41150 | 41150 | 19 |
| 523 | 20240514 | 113200 | 2160547600 | 41100 | 41100 | 41100 | 41100 | 25 |
| 524 | 20240514 | 113100 | 2159520100 | 41150 | 41150 | 41150 | 41150 | 259 |
| 525 | 20240514 | 113000 | 2148862250 | 41100 | 41100 | 41100 | 41100 | 36 |
| 526 | 20240514 | 112900 | 2147382650 | 41100 | 41100 | 41100 | 41100 | 202 |
| 527 | 20240514 | 112800 | 2139080450 | 41100 | 41100 | 41100 | 41100 | 27 |
| 528 | 20240514 | 112700 | 2137970750 | 41100 | 41050 | 41100 | 41050 | 25 |
| 529 | 20240514 | 112600 | 2136944100 | 41050 | 41050 | 41050 | 41050 | 0 |
| 530 | 20240514 | 112500 | 2136944100 | 41050 | 41050 | 41050 | 41050 | 182 |
| 531 | 20240514 | 112400 | 2129473000 | 41050 | 41050 | 41050 | 41000 | 1038 |
| 532 | 20240514 | 112300 | 2086864100 | 41050 | 41100 | 41150 | 41050 | 136 |
| 533 | 20240514 | 112200 | 2081274550 | 41150 | 41100 | 41150 | 41100 | 6 |
| 534 | 20240514 | 112100 | 2081027900 | 41100 | 41050 | 41100 | 41050 | 271 |
| 535 | 20240514 | 112000 | 2069900700 | 41100 | 41150 | 41150 | 41050 | 183 |
| 536 | 20240514 | 111900 | 2062381800 | 41150 | 41100 | 41150 | 41100 | 358 |
| 537 | 20240514 | 111800 | 2047666950 | 41100 | 41150 | 41150 | 41100 | 22 |
| 538 | 20240514 | 111700 | 2046762700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 539 | 20240514 | 111600 | 2046762700 | 41150 | 41100 | 41150 | 41100 | 144 |
| 540 | 20240514 | 111500 | 2040841700 | 41150 | 41150 | 41150 | 41150 | 23 |
| 541 | 20240514 | 111400 | 2039895250 | 41150 | 41150 | 41150 | 41150 | 33 |
| 542 | 20240514 | 111300 | 2038537300 | 41100 | 41100 | 41100 | 41100 | 21 |
| 543 | 20240514 | 111200 | 2037674200 | 41100 | 41100 | 41100 | 41100 | 90 |
| 544 | 20240514 | 111100 | 2033975200 | 41150 | 41150 | 41150 | 41150 | 15 |
| 545 | 20240514 | 111000 | 2033357950 | 41100 | 41100 | 41100 | 41100 | 20 |
| 546 | 20240514 | 110900 | 2032535950 | 41100 | 41100 | 41100 | 41100 | 2 |
| 547 | 20240514 | 110800 | 2032453750 | 41100 | 41100 | 41100 | 41100 | 106 |
| 548 | 20240514 | 110700 | 2028097150 | 41100 | 41100 | 41150 | 41100 | 93 |
| 549 | 20240514 | 110600 | 2024271500 | 41100 | 41100 | 41100 | 41100 | 9 |
| 550 | 20240514 | 110500 | 2023901600 | 41100 | 41100 | 41100 | 41100 | 129 |
| 551 | 20240514 | 110400 | 2018599700 | 41100 | 41100 | 41100 | 41100 | 21 |
| 552 | 20240514 | 110300 | 2017736600 | 41100 | 41100 | 41100 | 41100 | 452 |
| 553 | 20240514 | 110200 | 1999159400 | 41100 | 41100 | 41100 | 41100 | 118 |
| 554 | 20240514 | 110100 | 1994309600 | 41150 | 41150 | 41150 | 41150 | 1 |
| 555 | 20240514 | 110000 | 1994268450 | 41150 | 41100 | 41150 | 41100 | 76 |
| 556 | 20240514 | 105900 | 1991144650 | 41100 | 41100 | 41150 | 41100 | 35 |
| 557 | 20240514 | 105800 | 1989706100 | 41100 | 41100 | 41100 | 41100 | 2 |
| 558 | 20240514 | 105700 | 1989623900 | 41100 | 41100 | 41100 | 41100 | 0 |
| 559 | 20240514 | 105600 | 1989623900 | 41100 | 41150 | 41150 | 41100 | 33 |
| 560 | 20240514 | 105500 | 1988267450 | 41100 | 41100 | 41150 | 41100 | 71 |
| 561 | 20240514 | 105400 | 1985348400 | 41100 | 41150 | 41150 | 41100 | 112 |
| 562 | 20240514 | 105300 | 1980740350 | 41150 | 41150 | 41150 | 41150 | 119 |
| 563 | 20240514 | 105200 | 1975843500 | 41200 | 41150 | 41200 | 41150 | 10 |
| 564 | 20240514 | 105100 | 1975431800 | 41150 | 41150 | 41150 | 41150 | 130 |
| 565 | 20240514 | 105000 | 1970082300 | 41150 | 41150 | 41150 | 41150 | 12 |
| 566 | 20240514 | 104900 | 1969588500 | 41200 | 41150 | 41200 | 41150 | 177 |
| 567 | 20240514 | 104800 | 1962304850 | 41150 | 41050 | 41150 | 41050 | 389 |
| 568 | 20240514 | 104700 | 1946317750 | 41100 | 41100 | 41100 | 41050 | 57 |
| 569 | 20240514 | 104600 | 1943977300 | 41100 | 41050 | 41100 | 41050 | 57 |
| 570 | 20240514 | 104500 | 1941634800 | 41050 | 41100 | 41100 | 41050 | 108 |
| 571 | 20240514 | 104400 | 1937199800 | 41100 | 41100 | 41100 | 41100 | 22 |
| 572 | 20240514 | 104300 | 1936295600 | 41050 | 41100 | 41100 | 41050 | 105 |
| 573 | 20240514 | 104200 | 1931985150 | 41050 | 41100 | 41100 | 41050 | 286 |
| 574 | 20240514 | 104100 | 1920235650 | 41100 | 41100 | 41100 | 41100 | 4 |
| 575 | 20240514 | 104000 | 1920071250 | 41150 | 41150 | 41150 | 41150 | 20 |
| 576 | 20240514 | 103900 | 1919248250 | 41150 | 41200 | 41200 | 41150 | 771 |
| 577 | 20240514 | 103800 | 1887521000 | 41200 | 41200 | 41200 | 41200 | 13 |
| 578 | 20240514 | 103700 | 1886985400 | 41200 | 41200 | 41250 | 41200 | 223 |
| 579 | 20240514 | 103600 | 1877797650 | 41250 | 41250 | 41250 | 41200 | 4 |
| 580 | 20240514 | 103500 | 1877632700 | 41200 | 41200 | 41200 | 41200 | 50 |
| 581 | 20240514 | 103400 | 1875572700 | 41200 | 41200 | 41200 | 41200 | 25 |
| 582 | 20240514 | 103300 | 1874542700 | 41200 | 41200 | 41200 | 41150 | 1514 |
| 583 | 20240514 | 103200 | 1812166000 | 41200 | 41200 | 41200 | 41150 | 73 |
| 584 | 20240514 | 103100 | 1809158450 | 41200 | 41200 | 41200 | 41150 | 165 |
| 585 | 20240514 | 103000 | 1802361300 | 41200 | 41150 | 41200 | 41150 | 35 |
| 586 | 20240514 | 102900 | 1800920500 | 41200 | 41200 | 41200 | 41200 | 7 |
| 587 | 20240514 | 102800 | 1800632100 | 41150 | 41250 | 41250 | 41150 | 224 |
| 588 | 20240514 | 102700 | 1791404150 | 41200 | 41250 | 41250 | 41200 | 56 |
| 589 | 20240514 | 102600 | 1789094200 | 41250 | 41250 | 41250 | 41200 | 490 |
| 590 | 20240514 | 102500 | 1768883900 | 41250 | 41250 | 41250 | 41250 | 63 |
| 591 | 20240514 | 102400 | 1766285150 | 41250 | 41200 | 41250 | 41200 | 23 |
| 592 | 20240514 | 102300 | 1765337000 | 41200 | 41250 | 41250 | 41200 | 69 |
| 593 | 20240514 | 102200 | 1762492050 | 41250 | 41250 | 41250 | 41250 | 34 |
| 594 | 20240514 | 102100 | 1761089550 | 41250 | 41200 | 41250 | 41150 | 92 |
| 595 | 20240514 | 102000 | 1757298900 | 41150 | 41200 | 41200 | 41150 | 118 |
| 596 | 20240514 | 101900 | 1752439450 | 41200 | 41100 | 41250 | 41100 | 4797 |
| 597 | 20240514 | 101800 | 1554945750 | 41100 | 41100 | 41100 | 41100 | 41 |
| 598 | 20240514 | 101700 | 1553260650 | 41100 | 41150 | 41150 | 41100 | 21 |
| 599 | 20240514 | 101600 | 1552397500 | 41150 | 41100 | 41150 | 41100 | 270 |
| 600 | 20240514 | 101500 | 1541293000 | 41100 | 41100 | 41150 | 41100 | 510 |
| 601 | 20240514 | 101400 | 1520331950 | 41100 | 41100 | 41100 | 41100 | 1 |
| 602 | 20240514 | 101300 | 1520290850 | 41150 | 41100 | 41150 | 41100 | 22 |
| 603 | 20240514 | 101200 | 1519386600 | 41100 | 41150 | 41150 | 41100 | 139 |
| 604 | 20240514 | 101100 | 1513667850 | 41100 | 41100 | 41150 | 41100 | 31 |
| 605 | 20240514 | 101000 | 1512393700 | 41150 | 41150 | 41150 | 41100 | 79 |
| 606 | 20240514 | 100900 | 1509146600 | 41100 | 41150 | 41150 | 41100 | 28 |
| 607 | 20240514 | 100800 | 1507995750 | 41100 | 41100 | 41100 | 41100 | 9 |
| 608 | 20240514 | 100700 | 1507625850 | 41150 | 41200 | 41200 | 41150 | 239 |
| 609 | 20240514 | 100600 | 1497790800 | 41150 | 41200 | 41200 | 41150 | 136 |
| 610 | 20240514 | 100500 | 1492189050 | 41200 | 41200 | 41200 | 41200 | 15 |
| 611 | 20240514 | 100400 | 1491571050 | 41150 | 41150 | 41150 | 41150 | 86 |
| 612 | 20240514 | 100300 | 1488032150 | 41150 | 41150 | 41150 | 41150 | 105 |
| 613 | 20240514 | 100200 | 1483711400 | 41150 | 41150 | 41150 | 41100 | 157 |
| 614 | 20240514 | 100100 | 1477251600 | 41100 | 41100 | 41150 | 41100 | 50 |
| 615 | 20240514 | 100000 | 1475196300 | 41150 | 41150 | 41150 | 41100 | 8 |
| 616 | 20240514 | 095900 | 1474867200 | 41100 | 41150 | 41150 | 41100 | 42 |
| 617 | 20240514 | 095800 | 1473139100 | 41200 | 41200 | 41200 | 41100 | 244 |
| 618 | 20240514 | 095700 | 1463099500 | 41200 | 41250 | 41250 | 41200 | 15 |
| 619 | 20240514 | 095600 | 1462481450 | 41250 | 41200 | 41250 | 41200 | 174 |
| 620 | 20240514 | 095500 | 1455312050 | 41250 | 41250 | 41250 | 41150 | 77 |
| 621 | 20240514 | 095400 | 1452135900 | 41200 | 41200 | 41200 | 41200 | 88 |
| 622 | 20240514 | 095300 | 1448510300 | 41200 | 41250 | 41250 | 41200 | 118 |
| 623 | 20240514 | 095200 | 1443648600 | 41200 | 41250 | 41250 | 41200 | 279 |
| 624 | 20240514 | 095100 | 1432149650 | 41250 | 41200 | 41250 | 41200 | 106 |
| 625 | 20240514 | 095000 | 1427780000 | 41250 | 41200 | 41250 | 41200 | 541 |
| 626 | 20240514 | 094900 | 1405482500 | 41250 | 41250 | 41250 | 41250 | 131 |
| 627 | 20240514 | 094800 | 1400078750 | 41250 | 41200 | 41250 | 41200 | 55 |
| 628 | 20240514 | 094700 | 1397812700 | 41200 | 41200 | 41250 | 41200 | 134 |
| 629 | 20240514 | 094600 | 1392289400 | 41200 | 41200 | 41250 | 41200 | 1120 |
| 630 | 20240514 | 094500 | 1346133400 | 41150 | 41150 | 41200 | 41150 | 168 |
| 631 | 20240514 | 094400 | 1339220100 | 41150 | 41150 | 41200 | 41100 | 311 |
| 632 | 20240514 | 094300 | 1326414850 | 41150 | 41050 | 41150 | 41050 | 84 |
| 633 | 20240514 | 094200 | 1322959750 | 41050 | 41100 | 41150 | 41050 | 677 |
| 634 | 20240514 | 094100 | 1295114050 | 41100 | 41100 | 41100 | 41100 | 412 |
| 635 | 20240514 | 094000 | 1278180850 | 41150 | 41150 | 41150 | 41100 | 1017 |
| 636 | 20240514 | 093900 | 1236381650 | 41100 | 41100 | 41150 | 41100 | 702 |
| 637 | 20240514 | 093800 | 1207527950 | 41050 | 41050 | 41050 | 41050 | 275 |
| 638 | 20240514 | 093700 | 1196239200 | 41050 | 41100 | 41100 | 41050 | 208 |
| 639 | 20240514 | 093600 | 1187699250 | 41100 | 41050 | 41100 | 41050 | 616 |
| 640 | 20240514 | 093500 | 1162399000 | 41050 | 41050 | 41100 | 41050 | 200 |
| 641 | 20240514 | 093400 | 1154188250 | 41050 | 41100 | 41100 | 41050 | 83 |
| 642 | 20240514 | 093300 | 1150780700 | 41050 | 40950 | 41050 | 40950 | 500 |
| 643 | 20240514 | 093200 | 1130276900 | 40950 | 40900 | 41000 | 40900 | 1199 |
| 644 | 20240514 | 093100 | 1081182150 | 40900 | 40950 | 40950 | 40900 | 556 |
| 645 | 20240514 | 093000 | 1058440100 | 40950 | 41050 | 41050 | 40850 | 1504 |
| 646 | 20240514 | 092900 | 996863100 | 41050 | 41100 | 41100 | 41000 | 986 |
| 647 | 20240514 | 092800 | 956387500 | 41100 | 41100 | 41100 | 41050 | 833 |
| 648 | 20240514 | 092700 | 922173600 | 41100 | 41100 | 41100 | 41100 | 26 |
| 649 | 20240514 | 092600 | 921105000 | 41100 | 41100 | 41100 | 41100 | 24 |
| 650 | 20240514 | 092500 | 920118600 | 41100 | 41050 | 41100 | 41050 | 350 |
| 651 | 20240514 | 092400 | 905751000 | 41050 | 41200 | 41200 | 41050 | 489 |
| 652 | 20240514 | 092300 | 885643550 | 41200 | 41200 | 41250 | 41200 | 252 |
| 653 | 20240514 | 092200 | 875261000 | 41200 | 41200 | 41250 | 41200 | 225 |
| 654 | 20240514 | 092100 | 865989650 | 41250 | 41200 | 41250 | 41150 | 1041 |
| 655 | 20240514 | 092000 | 823099050 | 41150 | 41050 | 41200 | 41000 | 1868 |
| 656 | 20240514 | 091900 | 746351850 | 41050 | 41050 | 41050 | 41000 | 228 |
| 657 | 20240514 | 091800 | 736993400 | 41050 | 41050 | 41100 | 41050 | 777 |
| 658 | 20240514 | 091700 | 705096200 | 41050 | 41000 | 41050 | 41000 | 79 |
| 659 | 20240514 | 091600 | 701857050 | 41000 | 41000 | 41050 | 41000 | 66 |
| 660 | 20240514 | 091500 | 699150800 | 41000 | 41000 | 41000 | 41000 | 62 |
| 661 | 20240514 | 091400 | 696608800 | 41000 | 41000 | 41050 | 41000 | 172 |
| 662 | 20240514 | 091300 | 689554700 | 41050 | 41000 | 41050 | 41000 | 104 |
| 663 | 20240514 | 091200 | 685290150 | 41000 | 41000 | 41000 | 41000 | 551 |
| 664 | 20240514 | 091100 | 662699150 | 41000 | 41150 | 41150 | 41000 | 1353 |
| 665 | 20240514 | 091000 | 607116050 | 41150 | 41200 | 41200 | 41100 | 268 |
| 666 | 20240514 | 090900 | 596088800 | 41150 | 41100 | 41200 | 41100 | 1137 |
| 667 | 20240514 | 090800 | 549269950 | 41100 | 41100 | 41150 | 41050 | 365 |
| 668 | 20240514 | 090700 | 534268550 | 41100 | 41150 | 41200 | 41100 | 2499 |
| 669 | 20240514 | 090600 | 431462850 | 41150 | 41050 | 41150 | 41050 | 1514 |
| 670 | 20240514 | 090500 | 369227800 | 41100 | 40950 | 41100 | 40900 | 1417 |
| 671 | 20240514 | 090400 | 311158750 | 40950 | 40900 | 40950 | 40900 | 644 |
| 672 | 20240514 | 090300 | 284809050 | 40850 | 40800 | 40850 | 40800 | 758 |
| 673 | 20240514 | 090200 | 253864050 | 40800 | 40850 | 40950 | 40750 | 1036 |
| 674 | 20240514 | 090100 | 211578700 | 40850 | 40500 | 40850 | 40500 | 474 |
| 675 | 20240514 | 090000 | 192285400 | 40550 | 40550 | 40550 | 40500 | 4735 |