35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 195800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 2483 |
| 3 | 20240516 | 195700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20240516 | 195600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20240516 | 195500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20240516 | 195400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20240516 | 195300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20240516 | 195200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20240516 | 195100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20240516 | 195000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20240516 | 194900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20240516 | 194800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20240516 | 194700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20240516 | 194600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20240516 | 194500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20240516 | 194400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20240516 | 194300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20240516 | 194200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20240516 | 194100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20240516 | 194000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20240516 | 193900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20240516 | 193800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20240516 | 193700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20240516 | 193600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20240516 | 193500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20240516 | 193400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20240516 | 193300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20240516 | 193200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20240516 | 193100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20240516 | 193000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20240516 | 192900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20240516 | 192800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 2483 |
| 33 | 20240516 | 192700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20240516 | 192600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20240516 | 192500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20240516 | 192400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20240516 | 192300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20240516 | 192200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20240516 | 192100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20240516 | 192000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20240516 | 191900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20240516 | 191800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20240516 | 191700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20240516 | 191600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20240516 | 191500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20240516 | 191400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20240516 | 191300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20240516 | 191200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20240516 | 191100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20240516 | 191000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20240516 | 190900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20240516 | 190800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20240516 | 190700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20240516 | 190600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20240516 | 190500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20240516 | 190400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20240516 | 190300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20240516 | 190200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20240516 | 190100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20240516 | 190000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20240516 | 185900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20240516 | 185800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 2483 |
| 63 | 20240516 | 185700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20240516 | 185600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20240516 | 185500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20240516 | 185400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20240516 | 185300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20240516 | 185200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20240516 | 185100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20240516 | 185000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20240516 | 184900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20240516 | 184800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20240516 | 184700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20240516 | 184600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20240516 | 184500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20240516 | 184400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20240516 | 184300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20240516 | 184200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20240516 | 184100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20240516 | 184000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20240516 | 183900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20240516 | 183800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20240516 | 183700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20240516 | 183600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20240516 | 183500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20240516 | 183400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20240516 | 183300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20240516 | 183200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20240516 | 183100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20240516 | 183000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20240516 | 182900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20240516 | 182800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 2483 |
| 93 | 20240516 | 182700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20240516 | 182600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20240516 | 182500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20240516 | 182400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20240516 | 182300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20240516 | 182200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20240516 | 182100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20240516 | 182000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20240516 | 181900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20240516 | 181800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20240516 | 181700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20240516 | 181600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20240516 | 181500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20240516 | 181400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20240516 | 181300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20240516 | 181200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20240516 | 181100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20240516 | 181000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20240516 | 180900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20240516 | 180800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20240516 | 180700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20240516 | 180600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20240516 | 180500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20240516 | 180400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20240516 | 180300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20240516 | 180200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20240516 | 180100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20240516 | 180000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20240516 | 175900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20240516 | 175800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 2483 |
| 123 | 20240516 | 175700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20240516 | 175600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20240516 | 175500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20240516 | 175400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20240516 | 175300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20240516 | 175200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20240516 | 175100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20240516 | 175000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20240516 | 174900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20240516 | 174800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20240516 | 174700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20240516 | 174600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20240516 | 174500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20240516 | 174400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20240516 | 174300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20240516 | 174200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20240516 | 174100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20240516 | 174000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20240516 | 173900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20240516 | 173800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20240516 | 173700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20240516 | 173600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20240516 | 173500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20240516 | 173400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20240516 | 173300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20240516 | 173200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20240516 | 173100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20240516 | 173000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20240516 | 172900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20240516 | 172800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 2483 |
| 153 | 20240516 | 172700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20240516 | 172600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20240516 | 172500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20240516 | 172400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20240516 | 172300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20240516 | 172200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20240516 | 172100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20240516 | 172000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20240516 | 171900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20240516 | 171800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20240516 | 171700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20240516 | 171600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20240516 | 171500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20240516 | 171400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20240516 | 171300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20240516 | 171200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20240516 | 171100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20240516 | 171000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20240516 | 170900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20240516 | 170800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20240516 | 170700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20240516 | 170600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20240516 | 170500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20240516 | 170400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20240516 | 170300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20240516 | 170200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20240516 | 170100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20240516 | 170000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20240516 | 165900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20240516 | 165800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 2483 |
| 183 | 20240516 | 165700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20240516 | 165600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20240516 | 165500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20240516 | 165400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20240516 | 165300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20240516 | 165200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20240516 | 165100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20240516 | 165000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20240516 | 164900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20240516 | 164800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20240516 | 164700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20240516 | 164600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20240516 | 164500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20240516 | 164400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20240516 | 164300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20240516 | 164200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20240516 | 164100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20240516 | 164000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20240516 | 163900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20240516 | 163800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20240516 | 163700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20240516 | 163600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20240516 | 163500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20240516 | 163400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20240516 | 163300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20240516 | 163200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20240516 | 163100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20240516 | 163000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20240516 | 162900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20240516 | 162800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 2483 |
| 213 | 20240516 | 162700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20240516 | 162600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20240516 | 162500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20240516 | 162400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20240516 | 162300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20240516 | 162200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20240516 | 162100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20240516 | 162000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20240516 | 161900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20240516 | 161800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20240516 | 161700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20240516 | 161600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20240516 | 161500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20240516 | 161400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20240516 | 161300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20240516 | 161200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20240516 | 161100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 230 | 20240516 | 161000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20240516 | 160900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 232 | 20240516 | 160800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 233 | 20240516 | 160700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 234 | 20240516 | 160600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 235 | 20240516 | 160500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 236 | 20240516 | 160400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 237 | 20240516 | 160300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 238 | 20240516 | 160200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 239 | 20240516 | 160100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 240 | 20240516 | 160000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 241 | 20240516 | 155900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 242 | 20240516 | 155800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 2483 |
| 243 | 20240516 | 155700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 244 | 20240516 | 155600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 245 | 20240516 | 155500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 246 | 20240516 | 155400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 247 | 20240516 | 155300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 248 | 20240516 | 155200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 249 | 20240516 | 155100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 250 | 20240516 | 155000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 251 | 20240516 | 154900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 252 | 20240516 | 154800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 253 | 20240516 | 154700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 254 | 20240516 | 154600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 255 | 20240516 | 154500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 256 | 20240516 | 154400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 257 | 20240516 | 154300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 258 | 20240516 | 154200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 259 | 20240516 | 154100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 260 | 20240516 | 154000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 261 | 20240516 | 153900 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 262 | 20240516 | 153800 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 263 | 20240516 | 153700 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 264 | 20240516 | 153600 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 265 | 20240516 | 153500 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 266 | 20240516 | 153400 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 267 | 20240516 | 153300 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 268 | 20240516 | 153200 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 269 | 20240516 | 153100 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 270 | 20240516 | 153000 | 2896290650 | 21350 | 21350 | 21350 | 21350 | 2483 |
| 271 | 20240516 | 152900 | 2843278600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 272 | 20240516 | 152800 | 2843278600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 273 | 20240516 | 152700 | 2843278600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 274 | 20240516 | 152600 | 2843278600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 275 | 20240516 | 152500 | 2843278600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 276 | 20240516 | 152400 | 2843278600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 277 | 20240516 | 152300 | 2843278600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 278 | 20240516 | 152200 | 2843278600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 279 | 20240516 | 152100 | 2843278600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 280 | 20240516 | 152000 | 2843278600 | 21400 | 21400 | 21400 | 21400 | 0 |
| 281 | 20240516 | 151900 | 2843278600 | 21400 | 21400 | 21400 | 21400 | 3 |
| 282 | 20240516 | 151800 | 2843214400 | 21400 | 21350 | 21400 | 21350 | 379 |
| 283 | 20240516 | 151700 | 2835104200 | 21400 | 21450 | 21450 | 21400 | 269 |
| 284 | 20240516 | 151600 | 2829342100 | 21450 | 21400 | 21500 | 21400 | 43 |
| 285 | 20240516 | 151500 | 2828421750 | 21450 | 21350 | 21500 | 21350 | 202 |
| 286 | 20240516 | 151400 | 2824091100 | 21500 | 21500 | 21500 | 21500 | 1 |
| 287 | 20240516 | 151300 | 2824069600 | 21400 | 21400 | 21500 | 21350 | 164 |
| 288 | 20240516 | 151200 | 2820560300 | 21500 | 21400 | 21500 | 21400 | 281 |
| 289 | 20240516 | 151100 | 2814546800 | 21400 | 21350 | 21400 | 21350 | 9 |
| 290 | 20240516 | 151000 | 2814354600 | 21400 | 21350 | 21400 | 21350 | 3 |
| 291 | 20240516 | 150900 | 2814290500 | 21400 | 21350 | 21400 | 21350 | 9 |
| 292 | 20240516 | 150800 | 2814098300 | 21400 | 21350 | 21400 | 21300 | 1022 |
| 293 | 20240516 | 150700 | 2792278600 | 21400 | 21350 | 21400 | 21350 | 9 |
| 294 | 20240516 | 150600 | 2792086400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 295 | 20240516 | 150500 | 2792086400 | 21400 | 21400 | 21400 | 21350 | 320 |
| 296 | 20240516 | 150400 | 2785253800 | 21400 | 21350 | 21400 | 21350 | 15 |
| 297 | 20240516 | 150300 | 2784933450 | 21400 | 21450 | 21450 | 21400 | 37 |
| 298 | 20240516 | 150200 | 2784141600 | 21450 | 21400 | 21450 | 21400 | 110 |
| 299 | 20240516 | 150100 | 2781787550 | 21450 | 21450 | 21450 | 21450 | 1 |
| 300 | 20240516 | 150000 | 2781766100 | 21500 | 21500 | 21500 | 21500 | 43 |
| 301 | 20240516 | 145900 | 2780841600 | 21500 | 21400 | 21500 | 21400 | 9 |
| 302 | 20240516 | 145800 | 2780648900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 303 | 20240516 | 145700 | 2780648900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 304 | 20240516 | 145600 | 2780648900 | 21500 | 21400 | 21500 | 21400 | 9 |
| 305 | 20240516 | 145500 | 2780456200 | 21500 | 21450 | 21500 | 21400 | 110 |
| 306 | 20240516 | 145400 | 2778097900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 307 | 20240516 | 145300 | 2778097900 | 21450 | 21350 | 21450 | 21350 | 9 |
| 308 | 20240516 | 145200 | 2777905650 | 21450 | 21450 | 21450 | 21400 | 14 |
| 309 | 20240516 | 145100 | 2777605950 | 21400 | 21400 | 21450 | 21400 | 93 |
| 310 | 20240516 | 145000 | 2775613850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 311 | 20240516 | 144900 | 2775613850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 312 | 20240516 | 144800 | 2775613850 | 21450 | 21350 | 21450 | 21350 | 9 |
| 313 | 20240516 | 144700 | 2775421600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 314 | 20240516 | 144600 | 2775421600 | 21450 | 21400 | 21450 | 21400 | 98 |
| 315 | 20240516 | 144500 | 2773321850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 316 | 20240516 | 144400 | 2773321850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 317 | 20240516 | 144300 | 2773321850 | 21400 | 21350 | 21400 | 21350 | 108 |
| 318 | 20240516 | 144200 | 2771011100 | 21450 | 21350 | 21450 | 21350 | 632 |
| 319 | 20240516 | 144100 | 2757513800 | 21450 | 21400 | 21450 | 21400 | 41 |
| 320 | 20240516 | 144000 | 2756636350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 321 | 20240516 | 143900 | 2756636350 | 21450 | 21450 | 21450 | 21400 | 251 |
| 322 | 20240516 | 143800 | 2751264850 | 21500 | 21500 | 21500 | 21400 | 45 |
| 323 | 20240516 | 143700 | 2750298150 | 21500 | 21400 | 21500 | 21400 | 341 |
| 324 | 20240516 | 143600 | 2743000650 | 21500 | 21550 | 21550 | 21400 | 31 |
| 325 | 20240516 | 143500 | 2742335000 | 21550 | 21500 | 21550 | 21400 | 910 |
| 326 | 20240516 | 143400 | 2722819500 | 21550 | 21500 | 21550 | 21500 | 9 |
| 327 | 20240516 | 143300 | 2722625950 | 21550 | 21550 | 21550 | 21550 | 38 |
| 328 | 20240516 | 143200 | 2721807050 | 21550 | 21500 | 21550 | 21500 | 110 |
| 329 | 20240516 | 143100 | 2719441950 | 21550 | 21500 | 21550 | 21500 | 27 |
| 330 | 20240516 | 143000 | 2718861350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 331 | 20240516 | 142900 | 2718861350 | 21550 | 21450 | 21550 | 21450 | 93 |
| 332 | 20240516 | 142800 | 2716863000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 333 | 20240516 | 142700 | 2716863000 | 21600 | 21500 | 21600 | 21450 | 1043 |
| 334 | 20240516 | 142600 | 2694486900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 335 | 20240516 | 142500 | 2694486900 | 21500 | 21650 | 21650 | 21500 | 1077 |
| 336 | 20240516 | 142400 | 2671324950 | 21650 | 21600 | 21650 | 21600 | 14 |
| 337 | 20240516 | 142300 | 2671022450 | 21650 | 21650 | 21650 | 21550 | 10 |
| 338 | 20240516 | 142200 | 2670806750 | 21550 | 21650 | 21650 | 21550 | 582 |
| 339 | 20240516 | 142100 | 2658264400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 340 | 20240516 | 142000 | 2658264400 | 21650 | 21650 | 21650 | 21650 | 45 |
| 341 | 20240516 | 141900 | 2657290150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 342 | 20240516 | 141800 | 2657290150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 343 | 20240516 | 141700 | 2657290150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 344 | 20240516 | 141600 | 2657290150 | 21700 | 21600 | 21700 | 21600 | 193 |
| 345 | 20240516 | 141500 | 2653116450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 346 | 20240516 | 141400 | 2653116450 | 21650 | 21600 | 21650 | 21600 | 112 |
| 347 | 20240516 | 141300 | 2650697150 | 21600 | 21600 | 21600 | 21500 | 33 |
| 348 | 20240516 | 141200 | 2649985550 | 21600 | 21600 | 21600 | 21600 | 40 |
| 349 | 20240516 | 141100 | 2649121550 | 21600 | 21500 | 21600 | 21500 | 9 |
| 350 | 20240516 | 141000 | 2648927950 | 21600 | 21550 | 21600 | 21550 | 5 |
| 351 | 20240516 | 140900 | 2648820150 | 21600 | 21600 | 21600 | 21600 | 22 |
| 352 | 20240516 | 140800 | 2648344950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 353 | 20240516 | 140700 | 2648344950 | 21600 | 21500 | 21600 | 21500 | 51 |
| 354 | 20240516 | 140600 | 2647244150 | 21650 | 21600 | 21650 | 21500 | 2301 |
| 355 | 20240516 | 140500 | 2597694950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 356 | 20240516 | 140400 | 2597694950 | 21700 | 21600 | 21700 | 21600 | 19 |
| 357 | 20240516 | 140300 | 2597282750 | 21700 | 21650 | 21700 | 21600 | 62 |
| 358 | 20240516 | 140200 | 2595938800 | 21700 | 21650 | 21700 | 21650 | 26 |
| 359 | 20240516 | 140100 | 2595374850 | 21750 | 21750 | 21750 | 21750 | 18 |
| 360 | 20240516 | 140000 | 2594983350 | 21800 | 21750 | 21800 | 21750 | 22 |
| 361 | 20240516 | 135900 | 2594504800 | 21800 | 21600 | 21800 | 21600 | 2335 |
| 362 | 20240516 | 135800 | 2543796400 | 21600 | 21600 | 21650 | 21550 | 47 |
| 363 | 20240516 | 135700 | 2542781350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 364 | 20240516 | 135600 | 2542781350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 365 | 20240516 | 135500 | 2542781350 | 21700 | 21650 | 21700 | 21650 | 7 |
| 366 | 20240516 | 135400 | 2542629500 | 21600 | 21750 | 21750 | 21600 | 72 |
| 367 | 20240516 | 135300 | 2541066050 | 21750 | 21700 | 21800 | 21550 | 861 |
| 368 | 20240516 | 135200 | 2522378950 | 21650 | 21550 | 21650 | 21500 | 1139 |
| 369 | 20240516 | 135100 | 2497850100 | 21500 | 21550 | 21650 | 21500 | 2005 |
| 370 | 20240516 | 135000 | 2454692150 | 21650 | 21850 | 21850 | 21600 | 3009 |
| 371 | 20240516 | 134900 | 2389609700 | 21900 | 21850 | 21900 | 21800 | 261 |
| 372 | 20240516 | 134800 | 2383906800 | 21900 | 21750 | 21900 | 21750 | 2597 |
| 373 | 20240516 | 134700 | 2327207750 | 21750 | 21600 | 21750 | 21600 | 2091 |
| 374 | 20240516 | 134600 | 2281880700 | 21600 | 21600 | 21600 | 21600 | 43 |
| 375 | 20240516 | 134500 | 2280951900 | 21600 | 21650 | 21650 | 21600 | 37 |
| 376 | 20240516 | 134400 | 2280152100 | 21650 | 21600 | 21650 | 21600 | 11 |
| 377 | 20240516 | 134300 | 2279914400 | 21650 | 21600 | 21650 | 21600 | 120 |
| 378 | 20240516 | 134200 | 2277322250 | 21600 | 21600 | 21600 | 21600 | 431 |
| 379 | 20240516 | 134100 | 2268012650 | 21600 | 21600 | 21600 | 21600 | 40 |
| 380 | 20240516 | 134000 | 2267148650 | 21600 | 21500 | 21600 | 21500 | 220 |
| 381 | 20240516 | 133900 | 2262407650 | 21550 | 21500 | 21550 | 21500 | 235 |
| 382 | 20240516 | 133800 | 2257355100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 383 | 20240516 | 133700 | 2257355100 | 21550 | 21550 | 21550 | 21550 | 42 |
| 384 | 20240516 | 133600 | 2256450000 | 21550 | 21550 | 21600 | 21550 | 293 |
| 385 | 20240516 | 133500 | 2250135800 | 21650 | 21550 | 21650 | 21550 | 22 |
| 386 | 20240516 | 133400 | 2249661600 | 21650 | 21600 | 21650 | 21600 | 6 |
| 387 | 20240516 | 133300 | 2249531950 | 21650 | 21650 | 21650 | 21650 | 41 |
| 388 | 20240516 | 133200 | 2248644300 | 21650 | 21600 | 21650 | 21600 | 23 |
| 389 | 20240516 | 133100 | 2248147450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 390 | 20240516 | 133000 | 2248147450 | 21650 | 21650 | 21650 | 21650 | 1 |
| 391 | 20240516 | 132900 | 2248125800 | 21600 | 21600 | 21600 | 21600 | 1220 |
| 392 | 20240516 | 132800 | 2221773800 | 21600 | 21550 | 21600 | 21550 | 715 |
| 393 | 20240516 | 132700 | 2206357850 | 21600 | 21550 | 21600 | 21550 | 135 |
| 394 | 20240516 | 132600 | 2203448500 | 21600 | 21500 | 21600 | 21500 | 23 |
| 395 | 20240516 | 132500 | 2202953900 | 21600 | 21550 | 21600 | 21550 | 511 |
| 396 | 20240516 | 132400 | 2191941300 | 21550 | 21500 | 21550 | 21500 | 380 |
| 397 | 20240516 | 132300 | 2183767900 | 21550 | 21500 | 21550 | 21500 | 147 |
| 398 | 20240516 | 132200 | 2180606600 | 21550 | 21450 | 21550 | 21450 | 266 |
| 399 | 20240516 | 132100 | 2174889750 | 21500 | 21450 | 21500 | 21450 | 132 |
| 400 | 20240516 | 132000 | 2172058300 | 21500 | 21450 | 21500 | 21450 | 201 |
| 401 | 20240516 | 131900 | 2167746800 | 21450 | 21200 | 21450 | 21200 | 3102 |
| 402 | 20240516 | 131800 | 2101560200 | 21200 | 21200 | 21200 | 21200 | 8 |
| 403 | 20240516 | 131700 | 2101390600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 404 | 20240516 | 131600 | 2101390600 | 21300 | 21300 | 21300 | 21300 | 1 |
| 405 | 20240516 | 131500 | 2101369300 | 21200 | 21250 | 21300 | 21200 | 258 |
| 406 | 20240516 | 131400 | 2095894200 | 21200 | 21200 | 21200 | 21200 | 796 |
| 407 | 20240516 | 131300 | 2079019000 | 21300 | 21200 | 21300 | 21200 | 25 |
| 408 | 20240516 | 131200 | 2078488900 | 21300 | 21300 | 21300 | 21200 | 41 |
| 409 | 20240516 | 131100 | 2077619400 | 21200 | 21300 | 21300 | 21200 | 47 |
| 410 | 20240516 | 131000 | 2076619100 | 21300 | 21250 | 21300 | 21250 | 81 |
| 411 | 20240516 | 130900 | 2074897800 | 21200 | 21200 | 21200 | 21200 | 66 |
| 412 | 20240516 | 130800 | 2073498600 | 21250 | 21250 | 21250 | 21250 | 10 |
| 413 | 20240516 | 130700 | 2073286100 | 21300 | 21250 | 21300 | 21250 | 21 |
| 414 | 20240516 | 130600 | 2072839800 | 21300 | 21200 | 21300 | 21200 | 43 |
| 415 | 20240516 | 130500 | 2071924700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 416 | 20240516 | 130400 | 2071924700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 417 | 20240516 | 130300 | 2071924700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 418 | 20240516 | 130200 | 2071924700 | 21300 | 21300 | 21300 | 21300 | 39 |
| 419 | 20240516 | 130100 | 2071094000 | 21200 | 21300 | 21300 | 21200 | 60 |
| 420 | 20240516 | 130000 | 2069820000 | 21300 | 21300 | 21300 | 21300 | 21 |
| 421 | 20240516 | 125900 | 2069372700 | 21300 | 21300 | 21300 | 21300 | 5 |
| 422 | 20240516 | 125800 | 2069266200 | 21300 | 21300 | 21300 | 21300 | 51 |
| 423 | 20240516 | 125700 | 2068179900 | 21300 | 21300 | 21300 | 21300 | 3 |
| 424 | 20240516 | 125600 | 2068116000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 425 | 20240516 | 125500 | 2068116000 | 21300 | 21300 | 21300 | 21300 | 370 |
| 426 | 20240516 | 125400 | 2060235000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 427 | 20240516 | 125300 | 2060235000 | 21300 | 21300 | 21300 | 21300 | 38 |
| 428 | 20240516 | 125200 | 2059425600 | 21300 | 21200 | 21300 | 21200 | 1510 |
| 429 | 20240516 | 125100 | 2027413400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 430 | 20240516 | 125000 | 2027413400 | 21300 | 21300 | 21300 | 21300 | 7 |
| 431 | 20240516 | 124900 | 2027264300 | 21300 | 21300 | 21300 | 21300 | 34 |
| 432 | 20240516 | 124800 | 2026540100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 433 | 20240516 | 124700 | 2026540100 | 21300 | 21250 | 21300 | 21200 | 672 |
| 434 | 20240516 | 124600 | 2012269300 | 21300 | 21300 | 21300 | 21300 | 15 |
| 435 | 20240516 | 124500 | 2011949800 | 21300 | 21300 | 21300 | 21300 | 42 |
| 436 | 20240516 | 124400 | 2011055200 | 21300 | 21300 | 21300 | 21300 | 10 |
| 437 | 20240516 | 124300 | 2010842200 | 21300 | 21300 | 21300 | 21300 | 2 |
| 438 | 20240516 | 124200 | 2010799600 | 21250 | 21300 | 21300 | 21250 | 9 |
| 439 | 20240516 | 124100 | 2010608300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 440 | 20240516 | 124000 | 2010608300 | 21300 | 21300 | 21300 | 21250 | 97 |
| 441 | 20240516 | 123900 | 2008544750 | 21250 | 21250 | 21250 | 21250 | 5 |
| 442 | 20240516 | 123800 | 2008438500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 443 | 20240516 | 123700 | 2008438500 | 21300 | 21300 | 21300 | 21300 | 2 |
| 444 | 20240516 | 123600 | 2008395900 | 21250 | 21300 | 21300 | 21250 | 46 |
| 445 | 20240516 | 123500 | 2007416500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 446 | 20240516 | 123400 | 2007416500 | 21300 | 21300 | 21300 | 21300 | 1 |
| 447 | 20240516 | 123300 | 2007395200 | 21200 | 21250 | 21250 | 21200 | 58 |
| 448 | 20240516 | 123200 | 2006164250 | 21300 | 21300 | 21300 | 21300 | 38 |
| 449 | 20240516 | 123100 | 2005354850 | 21300 | 21300 | 21300 | 21300 | 23 |
| 450 | 20240516 | 123000 | 2004864950 | 21300 | 21250 | 21300 | 21250 | 91 |
| 451 | 20240516 | 122900 | 2002931150 | 21300 | 21250 | 21300 | 21250 | 9 |
| 452 | 20240516 | 122800 | 2002739850 | 21300 | 21300 | 21300 | 21300 | 1 |
| 453 | 20240516 | 122700 | 2002718550 | 21250 | 21250 | 21250 | 21250 | 37 |
| 454 | 20240516 | 122600 | 2001932300 | 21200 | 21250 | 21300 | 21200 | 37 |
| 455 | 20240516 | 122500 | 2001147100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 456 | 20240516 | 122400 | 2001147100 | 21300 | 21200 | 21300 | 21200 | 355 |
| 457 | 20240516 | 122300 | 1993618900 | 21300 | 21300 | 21300 | 21300 | 43 |
| 458 | 20240516 | 122200 | 1992703000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 459 | 20240516 | 122100 | 1992703000 | 21300 | 21200 | 21300 | 21200 | 176 |
| 460 | 20240516 | 122000 | 1988971700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 461 | 20240516 | 121900 | 1988971700 | 21300 | 21300 | 21300 | 21300 | 37 |
| 462 | 20240516 | 121800 | 1988183600 | 21300 | 21300 | 21300 | 21300 | 1 |
| 463 | 20240516 | 121700 | 1988162300 | 21250 | 21250 | 21250 | 21250 | 5 |
| 464 | 20240516 | 121600 | 1988056050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 465 | 20240516 | 121500 | 1988056050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 466 | 20240516 | 121400 | 1988056050 | 21300 | 21300 | 21300 | 21300 | 65 |
| 467 | 20240516 | 121300 | 1986671550 | 21300 | 21250 | 21300 | 21250 | 53 |
| 468 | 20240516 | 121200 | 1985545250 | 21200 | 21200 | 21200 | 21200 | 100 |
| 469 | 20240516 | 121100 | 1983425250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 470 | 20240516 | 121000 | 1983425250 | 21300 | 21300 | 21300 | 21300 | 39 |
| 471 | 20240516 | 120900 | 1982594550 | 21300 | 21200 | 21300 | 21200 | 90 |
| 472 | 20240516 | 120800 | 1980681850 | 21250 | 21250 | 21300 | 21250 | 77 |
| 473 | 20240516 | 120700 | 1979042750 | 21250 | 21250 | 21250 | 21250 | 10 |
| 474 | 20240516 | 120600 | 1978830250 | 21300 | 21300 | 21300 | 21250 | 50 |
| 475 | 20240516 | 120500 | 1977765600 | 21300 | 21300 | 21300 | 21300 | 10 |
| 476 | 20240516 | 120400 | 1977552600 | 21300 | 21300 | 21300 | 21300 | 2 |
| 477 | 20240516 | 120300 | 1977510000 | 21300 | 21300 | 21300 | 21300 | 5 |
| 478 | 20240516 | 120200 | 1977403500 | 21300 | 21300 | 21300 | 21300 | 1 |
| 479 | 20240516 | 120100 | 1977382200 | 21300 | 21250 | 21300 | 21250 | 91 |
| 480 | 20240516 | 120000 | 1975446400 | 21300 | 21300 | 21300 | 21300 | 1 |
| 481 | 20240516 | 115900 | 1975425100 | 21300 | 21200 | 21300 | 21200 | 22 |
| 482 | 20240516 | 115800 | 1974957750 | 21200 | 21300 | 21300 | 21200 | 1403 |
| 483 | 20240516 | 115700 | 1945206900 | 21250 | 21300 | 21350 | 21250 | 136 |
| 484 | 20240516 | 115600 | 1942311350 | 21350 | 21350 | 21350 | 21300 | 1737 |
| 485 | 20240516 | 115500 | 1905281300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 486 | 20240516 | 115400 | 1905281300 | 21400 | 21350 | 21400 | 21350 | 9 |
| 487 | 20240516 | 115300 | 1905089100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 488 | 20240516 | 115200 | 1905089100 | 21400 | 21400 | 21400 | 21400 | 43 |
| 489 | 20240516 | 115100 | 1904168900 | 21400 | 21350 | 21400 | 21350 | 21 |
| 490 | 20240516 | 115000 | 1903720500 | 21400 | 21350 | 21400 | 21350 | 53 |
| 491 | 20240516 | 114900 | 1902588900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 492 | 20240516 | 114800 | 1902588900 | 21450 | 21450 | 21450 | 21450 | 39 |
| 493 | 20240516 | 114700 | 1901752350 | 21450 | 21450 | 21450 | 21450 | 30 |
| 494 | 20240516 | 114600 | 1901108850 | 21450 | 21450 | 21450 | 21450 | 49 |
| 495 | 20240516 | 114500 | 1900057800 | 21450 | 21450 | 21450 | 21400 | 505 |
| 496 | 20240516 | 114400 | 1889250650 | 21450 | 21450 | 21450 | 21450 | 44 |
| 497 | 20240516 | 114300 | 1888306850 | 21450 | 21400 | 21450 | 21400 | 85 |
| 498 | 20240516 | 114200 | 1886487800 | 21450 | 21450 | 21450 | 21450 | 1 |
| 499 | 20240516 | 114100 | 1886466350 | 21450 | 21450 | 21450 | 21400 | 366 |
| 500 | 20240516 | 114000 | 1878633850 | 21400 | 21400 | 21400 | 21400 | 37 |
| 501 | 20240516 | 113900 | 1877842050 | 21450 | 21450 | 21450 | 21450 | 44 |
| 502 | 20240516 | 113800 | 1876898250 | 21450 | 21400 | 21450 | 21400 | 9 |
| 503 | 20240516 | 113700 | 1876705600 | 21450 | 21450 | 21450 | 21450 | 48 |
| 504 | 20240516 | 113600 | 1875676000 | 21450 | 21450 | 21450 | 21450 | 5 |
| 505 | 20240516 | 113500 | 1875568750 | 21400 | 21400 | 21450 | 21400 | 49 |
| 506 | 20240516 | 113400 | 1874518150 | 21450 | 21400 | 21450 | 21400 | 108 |
| 507 | 20240516 | 113300 | 1872206900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 508 | 20240516 | 113200 | 1872206900 | 21400 | 21350 | 21400 | 21350 | 211 |
| 509 | 20240516 | 113100 | 1867702000 | 21450 | 21450 | 21450 | 21450 | 42 |
| 510 | 20240516 | 113000 | 1866801100 | 21350 | 21350 | 21350 | 21350 | 100 |
| 511 | 20240516 | 112900 | 1864666100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 512 | 20240516 | 112800 | 1864666100 | 21450 | 21450 | 21450 | 21400 | 44 |
| 513 | 20240516 | 112700 | 1863724000 | 21500 | 21500 | 21500 | 21450 | 23 |
| 514 | 20240516 | 112600 | 1863229650 | 21500 | 21450 | 21500 | 21450 | 142 |
| 515 | 20240516 | 112500 | 1860181600 | 21500 | 21450 | 21500 | 21400 | 602 |
| 516 | 20240516 | 112400 | 1847268700 | 21500 | 21500 | 21500 | 21500 | 233 |
| 517 | 20240516 | 112300 | 1842259200 | 21600 | 21500 | 21600 | 21500 | 593 |
| 518 | 20240516 | 112200 | 1829485300 | 21550 | 21500 | 21550 | 21500 | 715 |
| 519 | 20240516 | 112100 | 1814110050 | 21550 | 21550 | 21550 | 21550 | 19 |
| 520 | 20240516 | 112000 | 1813700600 | 21550 | 21600 | 21650 | 21550 | 148 |
| 521 | 20240516 | 111900 | 1810506500 | 21600 | 21550 | 21600 | 21550 | 3015 |
| 522 | 20240516 | 111800 | 1745506950 | 21500 | 21500 | 21500 | 21400 | 1703 |
| 523 | 20240516 | 111700 | 1708896150 | 21400 | 21450 | 21500 | 21400 | 745 |
| 524 | 20240516 | 111600 | 1692901100 | 21450 | 21450 | 21500 | 21450 | 922 |
| 525 | 20240516 | 111500 | 1673124150 | 21450 | 21400 | 21450 | 21400 | 54 |
| 526 | 20240516 | 111400 | 1671965900 | 21450 | 21400 | 21450 | 21400 | 1444 |
| 527 | 20240516 | 111300 | 1641064200 | 21400 | 21400 | 21400 | 21400 | 43 |
| 528 | 20240516 | 111200 | 1640144000 | 21400 | 21300 | 21400 | 21300 | 41 |
| 529 | 20240516 | 111100 | 1639268800 | 21400 | 21400 | 21400 | 21400 | 10 |
| 530 | 20240516 | 111000 | 1639054800 | 21400 | 21350 | 21400 | 21350 | 12 |
| 531 | 20240516 | 110900 | 1638798550 | 21400 | 21300 | 21400 | 21300 | 136 |
| 532 | 20240516 | 110800 | 1635898150 | 21400 | 21350 | 21400 | 21350 | 22 |
| 533 | 20240516 | 110700 | 1635428350 | 21400 | 21400 | 21400 | 21400 | 5 |
| 534 | 20240516 | 110600 | 1635321350 | 21400 | 21250 | 21400 | 21250 | 178 |
| 535 | 20240516 | 110500 | 1631538700 | 21400 | 21350 | 21400 | 21350 | 1036 |
| 536 | 20240516 | 110400 | 1609368400 | 21350 | 21300 | 21350 | 21300 | 1183 |
| 537 | 20240516 | 110300 | 1584135550 | 21300 | 21300 | 21300 | 21300 | 21 |
| 538 | 20240516 | 110200 | 1583688250 | 21250 | 21300 | 21350 | 21250 | 608 |
| 539 | 20240516 | 110100 | 1570737850 | 21350 | 21250 | 21350 | 21250 | 68 |
| 540 | 20240516 | 110000 | 1569292750 | 21350 | 21350 | 21350 | 21250 | 592 |
| 541 | 20240516 | 105900 | 1556706800 | 21350 | 21300 | 21350 | 21300 | 493 |
| 542 | 20240516 | 105800 | 1546205800 | 21300 | 21300 | 21300 | 21200 | 50 |
| 543 | 20240516 | 105700 | 1545143450 | 21250 | 21300 | 21300 | 21250 | 7 |
| 544 | 20240516 | 105600 | 1544994600 | 21300 | 21300 | 21300 | 21250 | 66 |
| 545 | 20240516 | 105500 | 1543589700 | 21300 | 21250 | 21300 | 21250 | 12 |
| 546 | 20240516 | 105400 | 1543334350 | 21300 | 21250 | 21300 | 21250 | 10 |
| 547 | 20240516 | 105300 | 1543121650 | 21300 | 21250 | 21300 | 21150 | 391 |
| 548 | 20240516 | 105200 | 1534812800 | 21250 | 21250 | 21250 | 21200 | 47 |
| 549 | 20240516 | 105100 | 1533814400 | 21250 | 21150 | 21250 | 21150 | 23 |
| 550 | 20240516 | 105000 | 1533327000 | 21250 | 21250 | 21250 | 21150 | 313 |
| 551 | 20240516 | 104900 | 1526705450 | 21200 | 21200 | 21200 | 21200 | 84 |
| 552 | 20240516 | 104800 | 1524924650 | 21100 | 21200 | 21200 | 21050 | 385 |
| 553 | 20240516 | 104700 | 1516798850 | 21250 | 21250 | 21250 | 21150 | 55 |
| 554 | 20240516 | 104600 | 1515630700 | 21150 | 21250 | 21250 | 21150 | 33 |
| 555 | 20240516 | 104500 | 1514931000 | 21200 | 21250 | 21250 | 21200 | 68 |
| 556 | 20240516 | 104400 | 1513489200 | 21250 | 21250 | 21250 | 21200 | 115 |
| 557 | 20240516 | 104300 | 1511045700 | 21250 | 21250 | 21250 | 21100 | 60 |
| 558 | 20240516 | 104200 | 1509771600 | 21250 | 21100 | 21250 | 21100 | 8 |
| 559 | 20240516 | 104100 | 1509602350 | 21250 | 21200 | 21250 | 21100 | 342 |
| 560 | 20240516 | 104000 | 1502349550 | 21200 | 21200 | 21200 | 21050 | 76 |
| 561 | 20240516 | 103900 | 1500741950 | 21200 | 21200 | 21200 | 21050 | 44 |
| 562 | 20240516 | 103800 | 1499810200 | 21200 | 21050 | 21200 | 21050 | 12 |
| 563 | 20240516 | 103700 | 1499556650 | 21200 | 21200 | 21200 | 21150 | 13 |
| 564 | 20240516 | 103600 | 1499281450 | 21200 | 21200 | 21200 | 21200 | 203 |
| 565 | 20240516 | 103500 | 1494977850 | 21100 | 21150 | 21200 | 21100 | 118 |
| 566 | 20240516 | 103400 | 1492482100 | 21200 | 21150 | 21200 | 21050 | 125 |
| 567 | 20240516 | 103300 | 1489839350 | 21150 | 21100 | 21150 | 21050 | 24 |
| 568 | 20240516 | 103200 | 1489332300 | 21150 | 21050 | 21150 | 21050 | 300 |
| 569 | 20240516 | 103100 | 1483016950 | 21050 | 21100 | 21150 | 21000 | 835 |
| 570 | 20240516 | 103000 | 1465431250 | 21150 | 21150 | 21150 | 21100 | 63 |
| 571 | 20240516 | 102900 | 1464099150 | 21100 | 21150 | 21150 | 21100 | 8 |
| 572 | 20240516 | 102800 | 1463930200 | 21150 | 21150 | 21150 | 21050 | 33 |
| 573 | 20240516 | 102700 | 1463234400 | 21150 | 21100 | 21200 | 21100 | 49 |
| 574 | 20240516 | 102600 | 1462196250 | 21200 | 21200 | 21200 | 21100 | 80 |
| 575 | 20240516 | 102500 | 1460502750 | 21200 | 21100 | 21200 | 21100 | 7 |
| 576 | 20240516 | 102400 | 1460354900 | 21150 | 21050 | 21150 | 21050 | 14 |
| 577 | 20240516 | 102300 | 1460059500 | 21150 | 21050 | 21150 | 21050 | 23 |
| 578 | 20240516 | 102200 | 1459574350 | 21050 | 21100 | 21100 | 21050 | 55 |
| 579 | 20240516 | 102100 | 1458416550 | 21100 | 21050 | 21100 | 21000 | 323 |
| 580 | 20240516 | 102000 | 1451616400 | 21000 | 21050 | 21100 | 21000 | 37 |
| 581 | 20240516 | 101900 | 1450837200 | 21050 | 21100 | 21100 | 21050 | 3 |
| 582 | 20240516 | 101800 | 1450774000 | 21100 | 21050 | 21100 | 21000 | 361 |
| 583 | 20240516 | 101700 | 1443185100 | 21100 | 21150 | 21150 | 21100 | 52 |
| 584 | 20240516 | 101600 | 1442085700 | 21150 | 21150 | 21150 | 21050 | 12 |
| 585 | 20240516 | 101500 | 1441832300 | 21150 | 21200 | 21200 | 21050 | 11 |
| 586 | 20240516 | 101400 | 1441600200 | 21200 | 21200 | 21200 | 21100 | 8 |
| 587 | 20240516 | 101300 | 1441431100 | 21200 | 21200 | 21200 | 21100 | 1018 |
| 588 | 20240516 | 101200 | 1419950200 | 21200 | 21200 | 21200 | 21150 | 80 |
| 589 | 20240516 | 101100 | 1418255650 | 21200 | 21100 | 21200 | 21050 | 565 |
| 590 | 20240516 | 101000 | 1406317950 | 21100 | 21000 | 21150 | 21000 | 16 |
| 591 | 20240516 | 100900 | 1405980550 | 21150 | 21050 | 21150 | 20900 | 516 |
| 592 | 20240516 | 100800 | 1395155300 | 21100 | 21100 | 21100 | 21100 | 105 |
| 593 | 20240516 | 100700 | 1392939800 | 21000 | 21000 | 21100 | 21000 | 437 |
| 594 | 20240516 | 100600 | 1383762500 | 21000 | 21100 | 21100 | 21000 | 485 |
| 595 | 20240516 | 100500 | 1373553500 | 21100 | 21150 | 21200 | 21100 | 1109 |
| 596 | 20240516 | 100400 | 1350103400 | 21150 | 21100 | 21150 | 21100 | 76 |
| 597 | 20240516 | 100300 | 1348499600 | 21150 | 21150 | 21150 | 21100 | 28 |
| 598 | 20240516 | 100200 | 1347907600 | 21050 | 21200 | 21200 | 21050 | 5085 |
| 599 | 20240516 | 100100 | 1240487850 | 21300 | 21300 | 21300 | 21250 | 338 |
| 600 | 20240516 | 100000 | 1233305050 | 21250 | 21300 | 21300 | 21250 | 29 |
| 601 | 20240516 | 095900 | 1232688050 | 21300 | 21250 | 21300 | 21250 | 43 |
| 602 | 20240516 | 095800 | 1231772400 | 21300 | 21250 | 21300 | 21250 | 84 |
| 603 | 20240516 | 095700 | 1229987100 | 21250 | 21250 | 21300 | 21250 | 492 |
| 604 | 20240516 | 095600 | 1219526600 | 21300 | 21300 | 21300 | 21250 | 97 |
| 605 | 20240516 | 095500 | 1217462450 | 21250 | 21250 | 21300 | 21250 | 567 |
| 606 | 20240516 | 095400 | 1205412850 | 21300 | 21350 | 21350 | 21250 | 218 |
| 607 | 20240516 | 095300 | 1200770000 | 21300 | 21300 | 21350 | 21300 | 355 |
| 608 | 20240516 | 095200 | 1193203100 | 21250 | 21250 | 21300 | 21250 | 63 |
| 609 | 20240516 | 095100 | 1191864000 | 21300 | 21300 | 21300 | 21200 | 10 |
| 610 | 20240516 | 095000 | 1191651600 | 21300 | 21300 | 21350 | 21200 | 556 |
| 611 | 20240516 | 094900 | 1179809250 | 21300 | 21250 | 21300 | 21250 | 64 |
| 612 | 20240516 | 094800 | 1178448800 | 21250 | 21250 | 21250 | 21200 | 16 |
| 613 | 20240516 | 094700 | 1178109100 | 21250 | 21300 | 21300 | 21250 | 249 |
| 614 | 20240516 | 094600 | 1172817750 | 21250 | 21250 | 21350 | 21150 | 2418 |
| 615 | 20240516 | 094500 | 1121408300 | 21300 | 21300 | 21300 | 21250 | 656 |
| 616 | 20240516 | 094400 | 1107435800 | 21300 | 21300 | 21300 | 21250 | 82 |
| 617 | 20240516 | 094300 | 1105692350 | 21300 | 21300 | 21300 | 21250 | 171 |
| 618 | 20240516 | 094200 | 1102051850 | 21300 | 21250 | 21300 | 21250 | 56 |
| 619 | 20240516 | 094100 | 1100859300 | 21300 | 21300 | 21300 | 21250 | 1673 |
| 620 | 20240516 | 094000 | 1065307500 | 21250 | 21250 | 21300 | 21250 | 67 |
| 621 | 20240516 | 093900 | 1063883150 | 21300 | 21300 | 21300 | 21250 | 143 |
| 622 | 20240516 | 093800 | 1060840450 | 21300 | 21350 | 21350 | 21300 | 592 |
| 623 | 20240516 | 093700 | 1048230650 | 21350 | 21300 | 21350 | 21300 | 530 |
| 624 | 20240516 | 093600 | 1036940850 | 21300 | 21350 | 21350 | 21300 | 1070 |
| 625 | 20240516 | 093500 | 1014148950 | 21350 | 21350 | 21350 | 21300 | 45 |
| 626 | 20240516 | 093400 | 1013188400 | 21350 | 21350 | 21350 | 21250 | 24 |
| 627 | 20240516 | 093300 | 1012677000 | 21350 | 21350 | 21350 | 21250 | 78 |
| 628 | 20240516 | 093200 | 1011017400 | 21350 | 21350 | 21400 | 21300 | 468 |
| 629 | 20240516 | 093100 | 1001040300 | 21400 | 21400 | 21400 | 21350 | 10 |
| 630 | 20240516 | 093000 | 1000826550 | 21400 | 21350 | 21400 | 21300 | 197 |
| 631 | 20240516 | 092900 | 996620700 | 21350 | 21300 | 21350 | 21250 | 1291 |
| 632 | 20240516 | 092800 | 969131700 | 21300 | 21200 | 21300 | 21200 | 14 |
| 633 | 20240516 | 092700 | 968834200 | 21300 | 21300 | 21300 | 21200 | 595 |
| 634 | 20240516 | 092600 | 956191350 | 21250 | 21300 | 21350 | 21250 | 760 |
| 635 | 20240516 | 092500 | 940002900 | 21300 | 21350 | 21350 | 21300 | 235 |
| 636 | 20240516 | 092400 | 934986200 | 21350 | 21300 | 21350 | 21250 | 335 |
| 637 | 20240516 | 092300 | 927850800 | 21300 | 21250 | 21300 | 21250 | 92 |
| 638 | 20240516 | 092200 | 925894150 | 21300 | 21250 | 21300 | 21250 | 481 |
| 639 | 20240516 | 092100 | 915664100 | 21300 | 21250 | 21300 | 21250 | 433 |
| 640 | 20240516 | 092000 | 906452650 | 21250 | 21250 | 21300 | 21200 | 148 |
| 641 | 20240516 | 091900 | 903307050 | 21250 | 21300 | 21300 | 21200 | 33 |
| 642 | 20240516 | 091800 | 902605000 | 21250 | 21200 | 21300 | 21200 | 768 |
| 643 | 20240516 | 091700 | 886304900 | 21200 | 21200 | 21200 | 21100 | 238 |
| 644 | 20240516 | 091600 | 881280100 | 21200 | 21150 | 21200 | 21100 | 573 |
| 645 | 20240516 | 091500 | 869176850 | 21200 | 21150 | 21200 | 21100 | 137 |
| 646 | 20240516 | 091400 | 866279500 | 21200 | 21050 | 21200 | 21050 | 33 |
| 647 | 20240516 | 091300 | 865580950 | 21150 | 21200 | 21200 | 21050 | 530 |
| 648 | 20240516 | 091200 | 854393000 | 21100 | 21100 | 21200 | 21100 | 1028 |
| 649 | 20240516 | 091100 | 832641600 | 21150 | 21200 | 21200 | 20450 | 5255 |
| 650 | 20240516 | 091000 | 722605700 | 21200 | 21300 | 21450 | 21100 | 3148 |
| 651 | 20240516 | 090900 | 655812650 | 21300 | 21450 | 21500 | 21300 | 2627 |
| 652 | 20240516 | 090800 | 599753650 | 21550 | 21450 | 21550 | 21350 | 3978 |
| 653 | 20240516 | 090700 | 514465850 | 21500 | 21550 | 21750 | 21450 | 4620 |
| 654 | 20240516 | 090600 | 415050500 | 21650 | 21700 | 21900 | 21600 | 4604 |
| 655 | 20240516 | 090500 | 314715050 | 21750 | 21750 | 21950 | 21700 | 4540 |
| 656 | 20240516 | 090400 | 215661900 | 21700 | 21650 | 21700 | 21550 | 4258 |
| 657 | 20240516 | 090300 | 123597250 | 21650 | 21700 | 21700 | 21600 | 1484 |
| 658 | 20240516 | 090200 | 91435050 | 21650 | 21550 | 21650 | 21500 | 844 |
| 659 | 20240516 | 090100 | 73197700 | 21550 | 21450 | 21550 | 21400 | 278 |
| 660 | 20240516 | 090000 | 67232600 | 21550 | 21600 | 21700 | 21450 | 3115 |