34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 194800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 973 |
| 3 | 20240516 | 194700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240516 | 194600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240516 | 194500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240516 | 194400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240516 | 194300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240516 | 194200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240516 | 194100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240516 | 194000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240516 | 193900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240516 | 193800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240516 | 193700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240516 | 193600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240516 | 193500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240516 | 193400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240516 | 193300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240516 | 193200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240516 | 193100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240516 | 193000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240516 | 192900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240516 | 192800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240516 | 192700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240516 | 192600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240516 | 192500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240516 | 192400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240516 | 192300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240516 | 192200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240516 | 192100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240516 | 192000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240516 | 191900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240516 | 191800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 973 |
| 33 | 20240516 | 191700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240516 | 191600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240516 | 191500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240516 | 191400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240516 | 191300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240516 | 191200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240516 | 191100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240516 | 191000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240516 | 190900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240516 | 190800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240516 | 190700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240516 | 190600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240516 | 190500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240516 | 190400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240516 | 190300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240516 | 190200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240516 | 190100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240516 | 190000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240516 | 185900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240516 | 185800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240516 | 185700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240516 | 185600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240516 | 185500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240516 | 185400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240516 | 185300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240516 | 185200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240516 | 185100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240516 | 185000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240516 | 184900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240516 | 184800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 973 |
| 63 | 20240516 | 184700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240516 | 184600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240516 | 184500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240516 | 184400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240516 | 184300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240516 | 184200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240516 | 184100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240516 | 184000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240516 | 183900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240516 | 183800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240516 | 183700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240516 | 183600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240516 | 183500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240516 | 183400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240516 | 183300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240516 | 183200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240516 | 183100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240516 | 183000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240516 | 182900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240516 | 182800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240516 | 182700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240516 | 182600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240516 | 182500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240516 | 182400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240516 | 182300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240516 | 182200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240516 | 182100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240516 | 182000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240516 | 181900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240516 | 181800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 973 |
| 93 | 20240516 | 181700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240516 | 181600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240516 | 181500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240516 | 181400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240516 | 181300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240516 | 181200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240516 | 181100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240516 | 181000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240516 | 180900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240516 | 180800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240516 | 180700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240516 | 180600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240516 | 180500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240516 | 180400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240516 | 180300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240516 | 180200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240516 | 180100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240516 | 180000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240516 | 175900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240516 | 175800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240516 | 175700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240516 | 175600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240516 | 175500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240516 | 175400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240516 | 175300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240516 | 175200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240516 | 175100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240516 | 175000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240516 | 174900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240516 | 174800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 973 |
| 123 | 20240516 | 174700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240516 | 174600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240516 | 174500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240516 | 174400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240516 | 174300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240516 | 174200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240516 | 174100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240516 | 174000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240516 | 173900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240516 | 173800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240516 | 173700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240516 | 173600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240516 | 173500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240516 | 173400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240516 | 173300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240516 | 173200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240516 | 173100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240516 | 173000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240516 | 172900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240516 | 172800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240516 | 172700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240516 | 172600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240516 | 172500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240516 | 172400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240516 | 172300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240516 | 172200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240516 | 172100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240516 | 172000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240516 | 171900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240516 | 171800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 973 |
| 153 | 20240516 | 171700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240516 | 171600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240516 | 171500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240516 | 171400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240516 | 171300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240516 | 171200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240516 | 171100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240516 | 171000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240516 | 170900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240516 | 170800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240516 | 170700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240516 | 170600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240516 | 170500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240516 | 170400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240516 | 170300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240516 | 170200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240516 | 170100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240516 | 170000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240516 | 165900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240516 | 165800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240516 | 165700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240516 | 165600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240516 | 165500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240516 | 165400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240516 | 165300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240516 | 165200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240516 | 165100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240516 | 165000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240516 | 164900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240516 | 164800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 973 |
| 183 | 20240516 | 164700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240516 | 164600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240516 | 164500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240516 | 164400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240516 | 164300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240516 | 164200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240516 | 164100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240516 | 164000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240516 | 163900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240516 | 163800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240516 | 163700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240516 | 163600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240516 | 163500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240516 | 163400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240516 | 163300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240516 | 163200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240516 | 163100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240516 | 163000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240516 | 162900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240516 | 162800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240516 | 162700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20240516 | 162600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240516 | 162500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240516 | 162400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240516 | 162300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240516 | 162200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240516 | 162100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240516 | 162000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240516 | 161900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240516 | 161800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 973 |
| 213 | 20240516 | 161700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240516 | 161600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240516 | 161500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20240516 | 161400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20240516 | 161300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20240516 | 161200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20240516 | 161100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20240516 | 161000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20240516 | 160900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20240516 | 160800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20240516 | 160700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20240516 | 160600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20240516 | 160500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20240516 | 160400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20240516 | 160300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20240516 | 160200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20240516 | 160100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20240516 | 160000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20240516 | 155900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20240516 | 155800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20240516 | 155700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20240516 | 155600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20240516 | 155500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20240516 | 155400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20240516 | 155300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20240516 | 155200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20240516 | 155100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20240516 | 155000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20240516 | 154900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20240516 | 154800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 973 |
| 243 | 20240516 | 154700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20240516 | 154600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20240516 | 154500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20240516 | 154400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20240516 | 154300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20240516 | 154200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20240516 | 154100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20240516 | 154000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20240516 | 153900 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20240516 | 153800 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20240516 | 153700 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20240516 | 153600 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20240516 | 153500 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20240516 | 153400 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20240516 | 153300 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20240516 | 153200 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20240516 | 153100 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20240516 | 153000 | 2361400200 | 43700 | 43700 | 43700 | 43700 | 973 |
| 261 | 20240516 | 152900 | 2318880100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 262 | 20240516 | 152800 | 2318880100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 263 | 20240516 | 152700 | 2318880100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 264 | 20240516 | 152600 | 2318880100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 265 | 20240516 | 152500 | 2318880100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 266 | 20240516 | 152400 | 2318880100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 267 | 20240516 | 152300 | 2318880100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 268 | 20240516 | 152200 | 2318880100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 269 | 20240516 | 152100 | 2318880100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 270 | 20240516 | 152000 | 2318880100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 271 | 20240516 | 151900 | 2318880100 | 43750 | 43650 | 43750 | 43650 | 729 |
| 272 | 20240516 | 151800 | 2287008200 | 43650 | 43650 | 43700 | 43650 | 138 |
| 273 | 20240516 | 151700 | 2280983950 | 43650 | 43750 | 43750 | 43650 | 762 |
| 274 | 20240516 | 151600 | 2247667800 | 43800 | 43800 | 43800 | 43750 | 210 |
| 275 | 20240516 | 151500 | 2238472400 | 43700 | 43750 | 44000 | 43700 | 228 |
| 276 | 20240516 | 151400 | 2228488300 | 43650 | 43700 | 43750 | 43650 | 164 |
| 277 | 20240516 | 151300 | 2221322500 | 43700 | 43700 | 43750 | 43700 | 208 |
| 278 | 20240516 | 151200 | 2212230900 | 43700 | 43700 | 43700 | 43700 | 161 |
| 279 | 20240516 | 151100 | 2205195200 | 43700 | 43700 | 43750 | 43700 | 142 |
| 280 | 20240516 | 151000 | 2198987850 | 43700 | 43700 | 43700 | 43700 | 110 |
| 281 | 20240516 | 150900 | 2194180850 | 43750 | 43650 | 43800 | 43650 | 338 |
| 282 | 20240516 | 150800 | 2179406300 | 43650 | 43700 | 43700 | 43650 | 131 |
| 283 | 20240516 | 150700 | 2173686200 | 43650 | 43650 | 43700 | 43650 | 100 |
| 284 | 20240516 | 150600 | 2169318500 | 43650 | 43700 | 43700 | 43650 | 124 |
| 285 | 20240516 | 150500 | 2163901300 | 43700 | 43650 | 43700 | 43650 | 175 |
| 286 | 20240516 | 150400 | 2156260200 | 43650 | 43650 | 43750 | 43650 | 165 |
| 287 | 20240516 | 150300 | 2149051300 | 43650 | 43650 | 43750 | 43650 | 159 |
| 288 | 20240516 | 150200 | 2142101850 | 43650 | 43700 | 43750 | 43650 | 316 |
| 289 | 20240516 | 150100 | 2128291300 | 43700 | 43750 | 43750 | 43700 | 118 |
| 290 | 20240516 | 150000 | 2123134050 | 43750 | 43700 | 43750 | 43700 | 194 |
| 291 | 20240516 | 145900 | 2114653200 | 43700 | 43750 | 43750 | 43700 | 71 |
| 292 | 20240516 | 145800 | 2111549900 | 43750 | 43700 | 43750 | 43700 | 144 |
| 293 | 20240516 | 145700 | 2105255700 | 43700 | 43750 | 43750 | 43700 | 89 |
| 294 | 20240516 | 145600 | 2101363900 | 43700 | 43750 | 43750 | 43700 | 200 |
| 295 | 20240516 | 145500 | 2092619350 | 43750 | 43750 | 43800 | 43700 | 111 |
| 296 | 20240516 | 145400 | 2087761700 | 43750 | 43750 | 43800 | 43700 | 102 |
| 297 | 20240516 | 145300 | 2083300150 | 43750 | 43750 | 43750 | 43700 | 83 |
| 298 | 20240516 | 145200 | 2079670000 | 43750 | 43750 | 43750 | 43650 | 69 |
| 299 | 20240516 | 145100 | 2076654350 | 43750 | 43700 | 43750 | 43650 | 125 |
| 300 | 20240516 | 145000 | 2071191600 | 43650 | 43700 | 43700 | 43650 | 71 |
| 301 | 20240516 | 144900 | 2068091000 | 43750 | 43750 | 43750 | 43650 | 156 |
| 302 | 20240516 | 144800 | 2061271700 | 43750 | 43750 | 43750 | 43650 | 153 |
| 303 | 20240516 | 144700 | 2054582850 | 43650 | 43650 | 43750 | 43650 | 98 |
| 304 | 20240516 | 144600 | 2050298500 | 43650 | 43650 | 43800 | 43650 | 137 |
| 305 | 20240516 | 144500 | 2044308250 | 43650 | 43700 | 43700 | 43650 | 312 |
| 306 | 20240516 | 144400 | 2030678300 | 43700 | 43700 | 43850 | 43700 | 141 |
| 307 | 20240516 | 144300 | 2024508800 | 43700 | 43700 | 43700 | 43700 | 43 |
| 308 | 20240516 | 144200 | 2022629700 | 43800 | 43700 | 43800 | 43650 | 140 |
| 309 | 20240516 | 144100 | 2016507800 | 43700 | 43750 | 43750 | 43700 | 369 |
| 310 | 20240516 | 144000 | 2000380800 | 43750 | 43700 | 43750 | 43700 | 676 |
| 311 | 20240516 | 143900 | 1970836500 | 43700 | 43700 | 43850 | 43700 | 128 |
| 312 | 20240516 | 143800 | 1965235100 | 43700 | 43700 | 43700 | 43700 | 52 |
| 313 | 20240516 | 143700 | 1962962700 | 43700 | 43750 | 43900 | 43700 | 71 |
| 314 | 20240516 | 143600 | 1959853850 | 43750 | 43750 | 43750 | 43700 | 124 |
| 315 | 20240516 | 143500 | 1954433250 | 43750 | 43750 | 43800 | 43700 | 84 |
| 316 | 20240516 | 143400 | 1950759100 | 43750 | 43750 | 43800 | 43700 | 129 |
| 317 | 20240516 | 143300 | 1945119150 | 43750 | 43700 | 43850 | 43700 | 98 |
| 318 | 20240516 | 143200 | 1940834700 | 43750 | 43800 | 43800 | 43700 | 85 |
| 319 | 20240516 | 143100 | 1937116000 | 43800 | 43750 | 43800 | 43700 | 119 |
| 320 | 20240516 | 143000 | 1931911900 | 43800 | 43700 | 43800 | 43700 | 80 |
| 321 | 20240516 | 142900 | 1928410400 | 43700 | 43700 | 43800 | 43700 | 129 |
| 322 | 20240516 | 142800 | 1922767650 | 43800 | 43750 | 43850 | 43750 | 85 |
| 323 | 20240516 | 142700 | 1919044350 | 43750 | 43750 | 43750 | 43750 | 62 |
| 324 | 20240516 | 142600 | 1916331850 | 43750 | 43750 | 43950 | 43750 | 155 |
| 325 | 20240516 | 142500 | 1909530750 | 43950 | 43800 | 43950 | 43750 | 264 |
| 326 | 20240516 | 142400 | 1897964250 | 43850 | 43800 | 43950 | 43800 | 378 |
| 327 | 20240516 | 142300 | 1881395450 | 43950 | 43850 | 44000 | 43850 | 586 |
| 328 | 20240516 | 142200 | 1855696600 | 44000 | 43900 | 44050 | 43900 | 316 |
| 329 | 20240516 | 142100 | 1841815700 | 44050 | 44100 | 44100 | 43900 | 134 |
| 330 | 20240516 | 142000 | 1835916950 | 44100 | 44000 | 44100 | 43900 | 263 |
| 331 | 20240516 | 141900 | 1824345500 | 44000 | 44000 | 44000 | 44000 | 40 |
| 332 | 20240516 | 141800 | 1822585500 | 44000 | 44000 | 44000 | 44000 | 18 |
| 333 | 20240516 | 141700 | 1821793500 | 44000 | 44000 | 44000 | 44000 | 40 |
| 334 | 20240516 | 141600 | 1820033500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 335 | 20240516 | 141500 | 1820033500 | 44000 | 44000 | 44000 | 44000 | 41 |
| 336 | 20240516 | 141400 | 1818229500 | 44000 | 43900 | 44000 | 43900 | 116 |
| 337 | 20240516 | 141300 | 1813135600 | 44000 | 44000 | 44000 | 43950 | 70 |
| 338 | 20240516 | 141200 | 1810057000 | 44000 | 44000 | 44000 | 44000 | 39 |
| 339 | 20240516 | 141100 | 1808341000 | 44000 | 44000 | 44000 | 44000 | 13 |
| 340 | 20240516 | 141000 | 1807769000 | 44000 | 43950 | 44000 | 43950 | 379 |
| 341 | 20240516 | 140900 | 1791106650 | 44000 | 44000 | 44000 | 44000 | 0 |
| 342 | 20240516 | 140800 | 1791106650 | 44000 | 44000 | 44000 | 44000 | 45 |
| 343 | 20240516 | 140700 | 1789126650 | 44000 | 44000 | 44000 | 44000 | 1 |
| 344 | 20240516 | 140600 | 1789082650 | 44000 | 43950 | 44000 | 43950 | 69 |
| 345 | 20240516 | 140500 | 1786046750 | 44000 | 44000 | 44000 | 44000 | 13 |
| 346 | 20240516 | 140400 | 1785474750 | 44000 | 44000 | 44000 | 44000 | 71 |
| 347 | 20240516 | 140300 | 1782350750 | 44000 | 44000 | 44000 | 44000 | 44 |
| 348 | 20240516 | 140200 | 1780414750 | 44000 | 44000 | 44000 | 44000 | 0 |
| 349 | 20240516 | 140100 | 1780414750 | 44000 | 44000 | 44000 | 44000 | 86 |
| 350 | 20240516 | 140000 | 1776630750 | 44000 | 44150 | 44150 | 44000 | 72 |
| 351 | 20240516 | 135900 | 1773453300 | 44150 | 44150 | 44150 | 44150 | 39 |
| 352 | 20240516 | 135800 | 1771731450 | 43950 | 44050 | 44050 | 43950 | 60 |
| 353 | 20240516 | 135700 | 1769091250 | 44100 | 44100 | 44100 | 44100 | 152 |
| 354 | 20240516 | 135600 | 1762388050 | 44100 | 44100 | 44100 | 44100 | 45 |
| 355 | 20240516 | 135500 | 1760403550 | 44050 | 44000 | 44050 | 44000 | 90 |
| 356 | 20240516 | 135400 | 1756440200 | 44050 | 44050 | 44050 | 44050 | 58 |
| 357 | 20240516 | 135300 | 1753885300 | 44050 | 44000 | 44050 | 44000 | 180 |
| 358 | 20240516 | 135200 | 1745957500 | 44000 | 44000 | 44000 | 44000 | 49 |
| 359 | 20240516 | 135100 | 1743801500 | 44000 | 44000 | 44000 | 44000 | 21 |
| 360 | 20240516 | 135000 | 1742877500 | 44050 | 44000 | 44050 | 44000 | 143 |
| 361 | 20240516 | 134900 | 1736580650 | 44000 | 44000 | 44000 | 44000 | 31 |
| 362 | 20240516 | 134800 | 1735216650 | 44000 | 44000 | 44000 | 44000 | 59 |
| 363 | 20240516 | 134700 | 1732620650 | 44000 | 44000 | 44000 | 44000 | 17 |
| 364 | 20240516 | 134600 | 1731872650 | 44000 | 44000 | 44000 | 44000 | 54 |
| 365 | 20240516 | 134500 | 1729496650 | 44000 | 44000 | 44000 | 44000 | 80 |
| 366 | 20240516 | 134400 | 1725976650 | 44000 | 44000 | 44000 | 44000 | 18 |
| 367 | 20240516 | 134300 | 1725184650 | 44050 | 44050 | 44050 | 44050 | 56 |
| 368 | 20240516 | 134200 | 1722717850 | 44000 | 44000 | 44000 | 44000 | 0 |
| 369 | 20240516 | 134100 | 1722717850 | 44000 | 44000 | 44050 | 44000 | 78 |
| 370 | 20240516 | 134000 | 1719284950 | 44000 | 44000 | 44000 | 44000 | 102 |
| 371 | 20240516 | 133900 | 1714796950 | 44000 | 44000 | 44000 | 44000 | 59 |
| 372 | 20240516 | 133800 | 1712200950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 373 | 20240516 | 133700 | 1712200950 | 44000 | 44050 | 44050 | 44000 | 89 |
| 374 | 20240516 | 133600 | 1708284050 | 44000 | 44050 | 44050 | 44000 | 240 |
| 375 | 20240516 | 133500 | 1697722050 | 44000 | 44000 | 44050 | 44000 | 58 |
| 376 | 20240516 | 133400 | 1695169200 | 44000 | 44050 | 44050 | 44000 | 64 |
| 377 | 20240516 | 133300 | 1692351250 | 44050 | 44000 | 44050 | 44000 | 179 |
| 378 | 20240516 | 133200 | 1684470550 | 44000 | 43950 | 44000 | 43950 | 133 |
| 379 | 20240516 | 133100 | 1678623050 | 44000 | 44000 | 44000 | 44000 | 17 |
| 380 | 20240516 | 133000 | 1677875050 | 43950 | 44000 | 44000 | 43950 | 40 |
| 381 | 20240516 | 132900 | 1676115100 | 44050 | 44000 | 44050 | 44000 | 87 |
| 382 | 20240516 | 132800 | 1672286050 | 44000 | 44000 | 44000 | 44000 | 42 |
| 383 | 20240516 | 132700 | 1670438050 | 44000 | 44000 | 44000 | 44000 | 157 |
| 384 | 20240516 | 132600 | 1663530050 | 44000 | 44000 | 44000 | 44000 | 2 |
| 385 | 20240516 | 132500 | 1663442050 | 44000 | 44000 | 44000 | 44000 | 56 |
| 386 | 20240516 | 132400 | 1660978050 | 43950 | 44000 | 44000 | 43950 | 10 |
| 387 | 20240516 | 132300 | 1660538150 | 44000 | 44000 | 44000 | 44000 | 57 |
| 388 | 20240516 | 132200 | 1658030150 | 43950 | 43950 | 43950 | 43950 | 18 |
| 389 | 20240516 | 132100 | 1657239050 | 44000 | 43950 | 44000 | 43950 | 178 |
| 390 | 20240516 | 132000 | 1649407150 | 43950 | 43950 | 43950 | 43950 | 1 |
| 391 | 20240516 | 131900 | 1649363200 | 44000 | 43900 | 44000 | 43900 | 102 |
| 392 | 20240516 | 131800 | 1644879200 | 43900 | 43900 | 43900 | 43900 | 10 |
| 393 | 20240516 | 131700 | 1644440200 | 43900 | 43950 | 43950 | 43900 | 43 |
| 394 | 20240516 | 131600 | 1642552350 | 43950 | 44000 | 44000 | 43900 | 99 |
| 395 | 20240516 | 131500 | 1638201100 | 44000 | 43950 | 44000 | 43950 | 72 |
| 396 | 20240516 | 131400 | 1635034600 | 44000 | 43850 | 44000 | 43850 | 49 |
| 397 | 20240516 | 131300 | 1632880100 | 43800 | 44000 | 44000 | 43800 | 368 |
| 398 | 20240516 | 131200 | 1616757450 | 44050 | 44050 | 44100 | 44000 | 105 |
| 399 | 20240516 | 131100 | 1612132650 | 44050 | 44050 | 44050 | 44050 | 149 |
| 400 | 20240516 | 131000 | 1605569200 | 44050 | 44050 | 44100 | 43700 | 1530 |
| 401 | 20240516 | 130900 | 1538510650 | 44100 | 44100 | 44100 | 44100 | 47 |
| 402 | 20240516 | 130800 | 1536437950 | 44100 | 44100 | 44100 | 44100 | 65 |
| 403 | 20240516 | 130700 | 1533571450 | 44100 | 44100 | 44100 | 44100 | 51 |
| 404 | 20240516 | 130600 | 1531322350 | 44100 | 44050 | 44150 | 44050 | 121 |
| 405 | 20240516 | 130500 | 1525986100 | 44150 | 44150 | 44150 | 44150 | 61 |
| 406 | 20240516 | 130400 | 1523292950 | 44050 | 44050 | 44050 | 44050 | 27 |
| 407 | 20240516 | 130300 | 1522103600 | 44050 | 44050 | 44050 | 44050 | 57 |
| 408 | 20240516 | 130200 | 1519592750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 409 | 20240516 | 130100 | 1519592750 | 44150 | 44050 | 44150 | 44000 | 140 |
| 410 | 20240516 | 130000 | 1513424100 | 44100 | 44150 | 44200 | 44050 | 943 |
| 411 | 20240516 | 125900 | 1471860300 | 44100 | 44150 | 44150 | 44100 | 16 |
| 412 | 20240516 | 125800 | 1471154000 | 44150 | 44150 | 44200 | 44150 | 122 |
| 413 | 20240516 | 125700 | 1465767300 | 44150 | 44200 | 44200 | 44150 | 34 |
| 414 | 20240516 | 125600 | 1464265200 | 44200 | 44250 | 44250 | 44150 | 112 |
| 415 | 20240516 | 125500 | 1459312900 | 44250 | 44250 | 44250 | 44250 | 1 |
| 416 | 20240516 | 125400 | 1459268650 | 44250 | 44200 | 44250 | 44200 | 59 |
| 417 | 20240516 | 125300 | 1456658850 | 44250 | 44200 | 44250 | 44200 | 116 |
| 418 | 20240516 | 125200 | 1451529550 | 44200 | 44200 | 44200 | 44150 | 57 |
| 419 | 20240516 | 125100 | 1449010200 | 44200 | 44200 | 44200 | 44200 | 39 |
| 420 | 20240516 | 125000 | 1447286400 | 44200 | 44100 | 44200 | 44100 | 2 |
| 421 | 20240516 | 124900 | 1447198100 | 44200 | 44150 | 44200 | 44100 | 125 |
| 422 | 20240516 | 124800 | 1441675650 | 44200 | 44200 | 44200 | 44200 | 17 |
| 423 | 20240516 | 124700 | 1440924250 | 44150 | 44250 | 44250 | 44150 | 62 |
| 424 | 20240516 | 124600 | 1438183050 | 44200 | 44200 | 44200 | 44200 | 18 |
| 425 | 20240516 | 124500 | 1437387450 | 44200 | 44200 | 44200 | 44200 | 41 |
| 426 | 20240516 | 124400 | 1435575250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 427 | 20240516 | 124300 | 1435575250 | 44200 | 44150 | 44200 | 44150 | 202 |
| 428 | 20240516 | 124200 | 1426656900 | 44200 | 44200 | 44200 | 44200 | 59 |
| 429 | 20240516 | 124100 | 1424049100 | 44200 | 44200 | 44200 | 44200 | 315 |
| 430 | 20240516 | 124000 | 1410126100 | 44200 | 44250 | 44250 | 44200 | 156 |
| 431 | 20240516 | 123900 | 1403228100 | 44200 | 44200 | 44250 | 44200 | 250 |
| 432 | 20240516 | 123800 | 1392175850 | 44250 | 44200 | 44250 | 44200 | 111 |
| 433 | 20240516 | 123700 | 1387267300 | 44250 | 44300 | 44300 | 44200 | 41 |
| 434 | 20240516 | 123600 | 1385453950 | 44300 | 44250 | 44300 | 44250 | 144 |
| 435 | 20240516 | 123500 | 1379076600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 436 | 20240516 | 123400 | 1379076600 | 44300 | 44250 | 44300 | 44200 | 61 |
| 437 | 20240516 | 123300 | 1376375500 | 44250 | 44300 | 44300 | 44250 | 90 |
| 438 | 20240516 | 123200 | 1372388550 | 44250 | 44300 | 44300 | 44250 | 68 |
| 439 | 20240516 | 123100 | 1369378550 | 44250 | 44300 | 44300 | 44250 | 102 |
| 440 | 20240516 | 123000 | 1364860900 | 44300 | 44300 | 44300 | 44300 | 58 |
| 441 | 20240516 | 122900 | 1362291500 | 44250 | 44300 | 44300 | 44250 | 68 |
| 442 | 20240516 | 122800 | 1359279400 | 44300 | 44300 | 44300 | 44300 | 29 |
| 443 | 20240516 | 122700 | 1357994700 | 44300 | 44300 | 44300 | 44250 | 263 |
| 444 | 20240516 | 122600 | 1346346300 | 44250 | 44250 | 44250 | 44250 | 0 |
| 445 | 20240516 | 122500 | 1346346300 | 44250 | 44200 | 44250 | 44200 | 111 |
| 446 | 20240516 | 122400 | 1341437300 | 44200 | 44150 | 44250 | 44150 | 139 |
| 447 | 20240516 | 122300 | 1335294350 | 44250 | 44200 | 44250 | 44200 | 62 |
| 448 | 20240516 | 122200 | 1332552000 | 44250 | 44250 | 44250 | 44250 | 81 |
| 449 | 20240516 | 122100 | 1328967750 | 44200 | 44200 | 44250 | 44200 | 66 |
| 450 | 20240516 | 122000 | 1326049400 | 44250 | 44250 | 44250 | 44250 | 39 |
| 451 | 20240516 | 121900 | 1324323650 | 44250 | 44200 | 44250 | 44200 | 36 |
| 452 | 20240516 | 121800 | 1322731550 | 44250 | 44250 | 44250 | 44250 | 123 |
| 453 | 20240516 | 121700 | 1317288800 | 44250 | 44200 | 44250 | 44200 | 33 |
| 454 | 20240516 | 121600 | 1315829950 | 44200 | 44250 | 44300 | 44200 | 88 |
| 455 | 20240516 | 121500 | 1311934100 | 44300 | 44300 | 44300 | 44300 | 240 |
| 456 | 20240516 | 121400 | 1301302100 | 44300 | 44250 | 44300 | 44250 | 258 |
| 457 | 20240516 | 121300 | 1289874550 | 44250 | 44250 | 44250 | 44250 | 71 |
| 458 | 20240516 | 121200 | 1286732800 | 44250 | 44250 | 44250 | 44250 | 51 |
| 459 | 20240516 | 121100 | 1284476050 | 44250 | 44250 | 44250 | 44200 | 69 |
| 460 | 20240516 | 121000 | 1281423400 | 44250 | 44200 | 44250 | 44200 | 62 |
| 461 | 20240516 | 120900 | 1278680150 | 44250 | 44100 | 44250 | 44100 | 61 |
| 462 | 20240516 | 120800 | 1275981350 | 44200 | 44200 | 44200 | 44200 | 19 |
| 463 | 20240516 | 120700 | 1275141550 | 44200 | 44100 | 44200 | 44100 | 67 |
| 464 | 20240516 | 120600 | 1272182050 | 44100 | 44100 | 44100 | 44100 | 1 |
| 465 | 20240516 | 120500 | 1272137950 | 44100 | 44100 | 44250 | 44100 | 159 |
| 466 | 20240516 | 120400 | 1265121550 | 44100 | 44200 | 44250 | 44100 | 364 |
| 467 | 20240516 | 120300 | 1249045450 | 44200 | 44200 | 44200 | 44200 | 24 |
| 468 | 20240516 | 120200 | 1247984650 | 44200 | 44200 | 44200 | 44200 | 46 |
| 469 | 20240516 | 120100 | 1245951450 | 44200 | 44150 | 44200 | 44150 | 254 |
| 470 | 20240516 | 120000 | 1234736000 | 44150 | 44150 | 44150 | 44150 | 39 |
| 471 | 20240516 | 115900 | 1233014150 | 44150 | 44150 | 44150 | 44150 | 3 |
| 472 | 20240516 | 115800 | 1232881700 | 44150 | 44150 | 44150 | 43950 | 66 |
| 473 | 20240516 | 115700 | 1229971600 | 44150 | 44000 | 44150 | 44000 | 75 |
| 474 | 20240516 | 115600 | 1226665450 | 44100 | 44100 | 44100 | 44100 | 40 |
| 475 | 20240516 | 115500 | 1224901450 | 44100 | 43900 | 44100 | 43900 | 60 |
| 476 | 20240516 | 115400 | 1222255650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 477 | 20240516 | 115300 | 1222255650 | 44200 | 44100 | 44200 | 43850 | 240 |
| 478 | 20240516 | 115200 | 1211689850 | 44200 | 44200 | 44200 | 44200 | 8 |
| 479 | 20240516 | 115100 | 1211336250 | 44200 | 44150 | 44200 | 44100 | 140 |
| 480 | 20240516 | 115000 | 1205153350 | 44150 | 44150 | 44150 | 44150 | 21 |
| 481 | 20240516 | 114900 | 1204226200 | 44150 | 44150 | 44150 | 44150 | 39 |
| 482 | 20240516 | 114800 | 1202504350 | 44150 | 44150 | 44200 | 44150 | 45 |
| 483 | 20240516 | 114700 | 1200516800 | 44200 | 44150 | 44200 | 44150 | 48 |
| 484 | 20240516 | 114600 | 1198395650 | 44200 | 44200 | 44200 | 44150 | 58 |
| 485 | 20240516 | 114500 | 1195832100 | 44200 | 44050 | 44200 | 44050 | 64 |
| 486 | 20240516 | 114400 | 1193004200 | 44150 | 44150 | 44150 | 44000 | 600 |
| 487 | 20240516 | 114300 | 1166574800 | 44250 | 44200 | 44250 | 44200 | 108 |
| 488 | 20240516 | 114200 | 1161800800 | 44200 | 44300 | 44300 | 44200 | 73 |
| 489 | 20240516 | 114100 | 1158570850 | 44300 | 44250 | 44300 | 44100 | 281 |
| 490 | 20240516 | 114000 | 1146139350 | 44250 | 44200 | 44250 | 44200 | 49 |
| 491 | 20240516 | 113900 | 1143971200 | 44250 | 44200 | 44250 | 44150 | 72 |
| 492 | 20240516 | 113800 | 1140788650 | 44200 | 44150 | 44200 | 44150 | 67 |
| 493 | 20240516 | 113700 | 1137827500 | 44200 | 44150 | 44200 | 44150 | 85 |
| 494 | 20240516 | 113600 | 1134073750 | 44150 | 44150 | 44200 | 44150 | 76 |
| 495 | 20240516 | 113500 | 1130717000 | 44150 | 44150 | 44150 | 44100 | 83 |
| 496 | 20240516 | 113400 | 1127053100 | 44150 | 44200 | 44250 | 44150 | 72 |
| 497 | 20240516 | 113300 | 1123870900 | 44250 | 44200 | 44250 | 44200 | 275 |
| 498 | 20240516 | 113200 | 1111702700 | 44250 | 44200 | 44250 | 44200 | 70 |
| 499 | 20240516 | 113100 | 1108605250 | 44250 | 44250 | 44250 | 44200 | 81 |
| 500 | 20240516 | 113000 | 1105022100 | 44250 | 44200 | 44250 | 44200 | 118 |
| 501 | 20240516 | 112900 | 1099803850 | 44250 | 44150 | 44250 | 44150 | 174 |
| 502 | 20240516 | 112800 | 1092113600 | 44200 | 44200 | 44250 | 44150 | 244 |
| 503 | 20240516 | 112700 | 1081329400 | 44200 | 44200 | 44250 | 44200 | 210 |
| 504 | 20240516 | 112600 | 1072043000 | 44200 | 44250 | 44250 | 44200 | 354 |
| 505 | 20240516 | 112500 | 1056386100 | 44250 | 44150 | 44250 | 44150 | 337 |
| 506 | 20240516 | 112400 | 1041496000 | 44150 | 43950 | 44150 | 43950 | 2499 |
| 507 | 20240516 | 112300 | 931431950 | 44000 | 44000 | 44000 | 44000 | 66 |
| 508 | 20240516 | 112200 | 928527950 | 44000 | 44000 | 44000 | 44000 | 63 |
| 509 | 20240516 | 112100 | 925755950 | 44000 | 43950 | 44000 | 43950 | 500 |
| 510 | 20240516 | 112000 | 903780900 | 43900 | 43950 | 43950 | 43900 | 299 |
| 511 | 20240516 | 111900 | 890651950 | 43950 | 43950 | 43950 | 43950 | 95 |
| 512 | 20240516 | 111800 | 886476700 | 43950 | 43950 | 43950 | 43950 | 107 |
| 513 | 20240516 | 111700 | 881774050 | 44000 | 43950 | 44000 | 43950 | 58 |
| 514 | 20240516 | 111600 | 879224450 | 43950 | 43950 | 43950 | 43950 | 399 |
| 515 | 20240516 | 111500 | 861688400 | 43900 | 43950 | 43950 | 43900 | 183 |
| 516 | 20240516 | 111400 | 853652350 | 43950 | 43950 | 43950 | 43950 | 27 |
| 517 | 20240516 | 111300 | 852465700 | 43950 | 43950 | 43950 | 43950 | 59 |
| 518 | 20240516 | 111200 | 849872650 | 43950 | 43950 | 43950 | 43950 | 25 |
| 519 | 20240516 | 111100 | 848773900 | 43900 | 43950 | 43950 | 43900 | 49 |
| 520 | 20240516 | 111000 | 846620500 | 43950 | 43900 | 43950 | 43900 | 86 |
| 521 | 20240516 | 110900 | 842841550 | 43900 | 43900 | 43900 | 43850 | 21 |
| 522 | 20240516 | 110800 | 841920150 | 43900 | 43900 | 43900 | 43900 | 101 |
| 523 | 20240516 | 110700 | 837486250 | 43900 | 43900 | 43900 | 43900 | 28 |
| 524 | 20240516 | 110600 | 836257050 | 43900 | 43900 | 43900 | 43900 | 42 |
| 525 | 20240516 | 110500 | 834413250 | 43900 | 43900 | 43900 | 43900 | 18 |
| 526 | 20240516 | 110400 | 833623050 | 43900 | 43900 | 43950 | 43900 | 178 |
| 527 | 20240516 | 110300 | 825806850 | 43950 | 43900 | 43950 | 43900 | 54 |
| 528 | 20240516 | 110200 | 823433600 | 43950 | 43950 | 43950 | 43950 | 57 |
| 529 | 20240516 | 110100 | 820928450 | 43950 | 43950 | 43950 | 43950 | 68 |
| 530 | 20240516 | 110000 | 817939850 | 43950 | 43950 | 43950 | 43900 | 19 |
| 531 | 20240516 | 105900 | 817105300 | 43950 | 43900 | 43950 | 43900 | 79 |
| 532 | 20240516 | 105800 | 813634300 | 43900 | 43950 | 43950 | 43900 | 77 |
| 533 | 20240516 | 105700 | 810250650 | 43950 | 43900 | 43950 | 43900 | 86 |
| 534 | 20240516 | 105600 | 806473150 | 43900 | 43900 | 43900 | 43900 | 20 |
| 535 | 20240516 | 105500 | 805595150 | 43950 | 43900 | 43950 | 43850 | 238 |
| 536 | 20240516 | 105400 | 795154900 | 43950 | 43950 | 43950 | 43850 | 35 |
| 537 | 20240516 | 105300 | 793616800 | 43950 | 43900 | 43950 | 43900 | 176 |
| 538 | 20240516 | 105200 | 785886600 | 43950 | 43950 | 43950 | 43950 | 51 |
| 539 | 20240516 | 105100 | 783645150 | 43950 | 43900 | 43950 | 43900 | 128 |
| 540 | 20240516 | 105000 | 778024550 | 43900 | 43950 | 43950 | 43900 | 50 |
| 541 | 20240516 | 104900 | 775827550 | 43950 | 43950 | 43950 | 43950 | 41 |
| 542 | 20240516 | 104800 | 774025600 | 43950 | 43950 | 43950 | 43950 | 39 |
| 543 | 20240516 | 104700 | 772311550 | 43950 | 43950 | 43950 | 43950 | 68 |
| 544 | 20240516 | 104600 | 769322950 | 43950 | 43950 | 43950 | 43950 | 73 |
| 545 | 20240516 | 104500 | 766114600 | 43950 | 43900 | 43950 | 43900 | 108 |
| 546 | 20240516 | 104400 | 761369650 | 43950 | 43950 | 43950 | 43950 | 85 |
| 547 | 20240516 | 104300 | 757633900 | 43950 | 43950 | 43950 | 43950 | 320 |
| 548 | 20240516 | 104200 | 743569900 | 43950 | 43900 | 43950 | 43900 | 137 |
| 549 | 20240516 | 104100 | 737549150 | 43950 | 43950 | 43950 | 43950 | 56 |
| 550 | 20240516 | 104000 | 735087950 | 43950 | 43950 | 43950 | 43900 | 110 |
| 551 | 20240516 | 103900 | 730258250 | 43950 | 43950 | 43950 | 43950 | 57 |
| 552 | 20240516 | 103800 | 727753100 | 43950 | 43950 | 43950 | 43950 | 29 |
| 553 | 20240516 | 103700 | 726478550 | 43950 | 43950 | 43950 | 43950 | 67 |
| 554 | 20240516 | 103600 | 723533900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 555 | 20240516 | 103500 | 723533900 | 43950 | 43900 | 43950 | 43900 | 127 |
| 556 | 20240516 | 103400 | 717954950 | 43900 | 43900 | 43900 | 43900 | 45 |
| 557 | 20240516 | 103300 | 715979450 | 43900 | 43900 | 43900 | 43900 | 41 |
| 558 | 20240516 | 103200 | 714179550 | 43900 | 43950 | 43950 | 43850 | 147 |
| 559 | 20240516 | 103100 | 707726250 | 43950 | 43950 | 43950 | 43950 | 75 |
| 560 | 20240516 | 103000 | 704430000 | 43900 | 43950 | 43950 | 43900 | 73 |
| 561 | 20240516 | 102900 | 701222850 | 43950 | 43950 | 43950 | 43950 | 46 |
| 562 | 20240516 | 102800 | 699201150 | 43900 | 43900 | 43950 | 43900 | 88 |
| 563 | 20240516 | 102700 | 695336000 | 43900 | 43950 | 43950 | 43900 | 46 |
| 564 | 20240516 | 102600 | 693315300 | 43950 | 43950 | 43950 | 43950 | 57 |
| 565 | 20240516 | 102500 | 690810150 | 43950 | 43950 | 43950 | 43900 | 66 |
| 566 | 20240516 | 102400 | 687909550 | 43950 | 43900 | 43950 | 43900 | 45 |
| 567 | 20240516 | 102300 | 685933150 | 43900 | 43900 | 43900 | 43900 | 96 |
| 568 | 20240516 | 102200 | 681718750 | 43900 | 43900 | 43900 | 43900 | 17 |
| 569 | 20240516 | 102100 | 680972450 | 43900 | 43900 | 43900 | 43900 | 105 |
| 570 | 20240516 | 102000 | 676362950 | 43900 | 43900 | 43900 | 43850 | 257 |
| 571 | 20240516 | 101900 | 665080750 | 43900 | 43850 | 43900 | 43850 | 397 |
| 572 | 20240516 | 101800 | 647664950 | 43900 | 43900 | 43900 | 43900 | 604 |
| 573 | 20240516 | 101700 | 621149350 | 43900 | 43950 | 43950 | 43900 | 77 |
| 574 | 20240516 | 101600 | 617766450 | 43950 | 43950 | 43950 | 43950 | 102 |
| 575 | 20240516 | 101500 | 613283550 | 43900 | 43900 | 43900 | 43900 | 2 |
| 576 | 20240516 | 101400 | 613195750 | 43950 | 43950 | 43950 | 43900 | 90 |
| 577 | 20240516 | 101300 | 609241950 | 43900 | 43900 | 43900 | 43900 | 103 |
| 578 | 20240516 | 101200 | 604720250 | 43850 | 43900 | 43950 | 43850 | 157 |
| 579 | 20240516 | 101100 | 597830100 | 43900 | 43950 | 43950 | 43900 | 341 |
| 580 | 20240516 | 101000 | 582849450 | 43950 | 43900 | 43950 | 43900 | 429 |
| 581 | 20240516 | 100900 | 564013750 | 43850 | 43850 | 43850 | 43850 | 9 |
| 582 | 20240516 | 100800 | 563619100 | 43900 | 43850 | 43900 | 43850 | 89 |
| 583 | 20240516 | 100700 | 559714450 | 43850 | 43800 | 43850 | 43800 | 23 |
| 584 | 20240516 | 100600 | 558706550 | 43800 | 43800 | 43850 | 43800 | 59 |
| 585 | 20240516 | 100500 | 556121500 | 43850 | 43850 | 43900 | 43850 | 151 |
| 586 | 20240516 | 100400 | 549496650 | 43850 | 43850 | 43850 | 43850 | 12 |
| 587 | 20240516 | 100300 | 548970450 | 43850 | 43850 | 43900 | 43750 | 83 |
| 588 | 20240516 | 100200 | 545330850 | 43900 | 43850 | 43900 | 43850 | 18 |
| 589 | 20240516 | 100100 | 544540700 | 43850 | 43850 | 43850 | 43850 | 60 |
| 590 | 20240516 | 100000 | 541909700 | 43850 | 43800 | 43850 | 43750 | 800 |
| 591 | 20240516 | 095900 | 506862150 | 43800 | 43800 | 43800 | 43800 | 62 |
| 592 | 20240516 | 095800 | 504146550 | 43800 | 43800 | 43800 | 43800 | 77 |
| 593 | 20240516 | 095700 | 500773950 | 43750 | 43750 | 43750 | 43750 | 15 |
| 594 | 20240516 | 095600 | 500117700 | 43750 | 43800 | 43800 | 43750 | 85 |
| 595 | 20240516 | 095500 | 496395750 | 43800 | 43800 | 43850 | 43800 | 33 |
| 596 | 20240516 | 095400 | 494949300 | 43850 | 43850 | 43850 | 43850 | 43 |
| 597 | 20240516 | 095300 | 493063750 | 43800 | 43800 | 43800 | 43800 | 96 |
| 598 | 20240516 | 095200 | 488858950 | 43850 | 43850 | 43850 | 43850 | 49 |
| 599 | 20240516 | 095100 | 486710300 | 43800 | 43850 | 43850 | 43750 | 70 |
| 600 | 20240516 | 095000 | 483644200 | 43800 | 43800 | 43800 | 43800 | 159 |
| 601 | 20240516 | 094900 | 476680000 | 43800 | 43750 | 43800 | 43750 | 314 |
| 602 | 20240516 | 094800 | 462939550 | 43800 | 43800 | 43800 | 43800 | 45 |
| 603 | 20240516 | 094700 | 460968550 | 43800 | 43800 | 43800 | 43800 | 65 |
| 604 | 20240516 | 094600 | 458121550 | 43800 | 43800 | 43800 | 43800 | 12 |
| 605 | 20240516 | 094500 | 457595950 | 43800 | 43800 | 43800 | 43800 | 89 |
| 606 | 20240516 | 094400 | 453697750 | 43850 | 43850 | 43850 | 43800 | 72 |
| 607 | 20240516 | 094300 | 450541000 | 43800 | 43800 | 43800 | 43800 | 2 |
| 608 | 20240516 | 094200 | 450453400 | 43850 | 43800 | 43900 | 43750 | 374 |
| 609 | 20240516 | 094100 | 434056200 | 43750 | 43700 | 43750 | 43650 | 69 |
| 610 | 20240516 | 094000 | 431039850 | 43700 | 43750 | 43750 | 43700 | 6 |
| 611 | 20240516 | 093900 | 430777550 | 43750 | 43650 | 43750 | 43650 | 57 |
| 612 | 20240516 | 093800 | 428285600 | 43700 | 43750 | 43750 | 43700 | 241 |
| 613 | 20240516 | 093700 | 417751600 | 43750 | 43750 | 43800 | 43750 | 220 |
| 614 | 20240516 | 093600 | 408124650 | 43800 | 43750 | 43800 | 43750 | 220 |
| 615 | 20240516 | 093500 | 398490900 | 43800 | 43750 | 43800 | 43750 | 79 |
| 616 | 20240516 | 093400 | 395032500 | 43800 | 43800 | 43800 | 43800 | 48 |
| 617 | 20240516 | 093300 | 392930100 | 43800 | 43850 | 43850 | 43750 | 168 |
| 618 | 20240516 | 093200 | 385576350 | 43850 | 43850 | 43850 | 43800 | 79 |
| 619 | 20240516 | 093100 | 382112250 | 43800 | 43800 | 43850 | 43800 | 186 |
| 620 | 20240516 | 093000 | 373964100 | 43800 | 43750 | 43800 | 43750 | 68 |
| 621 | 20240516 | 092900 | 370985800 | 43800 | 43750 | 43800 | 43750 | 93 |
| 622 | 20240516 | 092800 | 366912450 | 43800 | 43800 | 43800 | 43800 | 3 |
| 623 | 20240516 | 092700 | 366781050 | 43800 | 43800 | 43800 | 43750 | 156 |
| 624 | 20240516 | 092600 | 359953500 | 43800 | 43800 | 43800 | 43800 | 6 |
| 625 | 20240516 | 092500 | 359690700 | 43800 | 43700 | 43800 | 43700 | 98 |
| 626 | 20240516 | 092400 | 355403100 | 43750 | 43750 | 43800 | 43750 | 252 |
| 627 | 20240516 | 092300 | 344374750 | 43750 | 43750 | 43800 | 43750 | 230 |
| 628 | 20240516 | 092200 | 334310250 | 43750 | 43700 | 43750 | 43700 | 221 |
| 629 | 20240516 | 092100 | 324642350 | 43750 | 43700 | 43750 | 43650 | 513 |
| 630 | 20240516 | 092000 | 302220250 | 43700 | 43600 | 43700 | 43600 | 721 |
| 631 | 20240516 | 091900 | 270783050 | 43600 | 43700 | 43750 | 43600 | 262 |
| 632 | 20240516 | 091800 | 259344350 | 43600 | 43650 | 43700 | 43600 | 76 |
| 633 | 20240516 | 091700 | 256026650 | 43650 | 43700 | 43700 | 43650 | 28 |
| 634 | 20240516 | 091600 | 254804350 | 43750 | 43700 | 43750 | 43650 | 220 |
| 635 | 20240516 | 091500 | 245192550 | 43600 | 43750 | 43750 | 43600 | 31 |
| 636 | 20240516 | 091400 | 243838350 | 43750 | 43650 | 43750 | 43600 | 494 |
| 637 | 20240516 | 091300 | 222271400 | 43700 | 43600 | 43700 | 43600 | 56 |
| 638 | 20240516 | 091200 | 219824400 | 43550 | 43800 | 43800 | 43550 | 10 |
| 639 | 20240516 | 091100 | 219386900 | 43850 | 43550 | 43850 | 43550 | 655 |
| 640 | 20240516 | 091000 | 190845100 | 43600 | 43750 | 43750 | 43600 | 233 |
| 641 | 20240516 | 090900 | 180671900 | 43750 | 43650 | 43800 | 43650 | 97 |
| 642 | 20240516 | 090800 | 176433300 | 43550 | 43750 | 43800 | 43550 | 496 |
| 643 | 20240516 | 090700 | 154789100 | 43800 | 43750 | 43800 | 43700 | 412 |
| 644 | 20240516 | 090600 | 136765550 | 43750 | 43800 | 43800 | 43750 | 309 |
| 645 | 20240516 | 090500 | 123240750 | 43650 | 43750 | 43800 | 43650 | 279 |
| 646 | 20240516 | 090400 | 111029500 | 43750 | 43600 | 43800 | 43600 | 631 |
| 647 | 20240516 | 090300 | 83448250 | 43550 | 43400 | 43550 | 43400 | 489 |
| 648 | 20240516 | 090200 | 62198200 | 43400 | 43400 | 43450 | 43400 | 246 |
| 649 | 20240516 | 090100 | 51521750 | 43450 | 43450 | 43450 | 43400 | 534 |
| 650 | 20240516 | 090000 | 28320400 | 43300 | 43450 | 43450 | 43300 | 653 |