36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 202600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 3962 |
| 3 | 20240516 | 202500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20240516 | 202400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20240516 | 202300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20240516 | 202200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20240516 | 202100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20240516 | 202000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20240516 | 201900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20240516 | 201800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20240516 | 201700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20240516 | 201600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20240516 | 201500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20240516 | 201400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20240516 | 201300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20240516 | 201200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20240516 | 201100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20240516 | 201000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20240516 | 200900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20240516 | 200800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20240516 | 200700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20240516 | 200600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20240516 | 200500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20240516 | 200400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20240516 | 200300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20240516 | 200200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20240516 | 200100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20240516 | 200000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20240516 | 195900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20240516 | 195800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20240516 | 195700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20240516 | 195600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 3962 |
| 33 | 20240516 | 195500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20240516 | 195400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20240516 | 195300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20240516 | 195200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20240516 | 195100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20240516 | 195000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20240516 | 194900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20240516 | 194800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20240516 | 194700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20240516 | 194600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20240516 | 194500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20240516 | 194400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20240516 | 194300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20240516 | 194200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20240516 | 194100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20240516 | 194000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20240516 | 193900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20240516 | 193800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20240516 | 193700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20240516 | 193600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20240516 | 193500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20240516 | 193400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20240516 | 193300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20240516 | 193200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20240516 | 193100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20240516 | 193000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20240516 | 192900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20240516 | 192800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20240516 | 192700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20240516 | 192600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 3962 |
| 63 | 20240516 | 192500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20240516 | 192400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20240516 | 192300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20240516 | 192200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20240516 | 192100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20240516 | 192000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20240516 | 191900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20240516 | 191800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20240516 | 191700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20240516 | 191600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20240516 | 191500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20240516 | 191400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20240516 | 191300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20240516 | 191200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20240516 | 191100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20240516 | 191000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20240516 | 190900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20240516 | 190800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20240516 | 190700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20240516 | 190600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20240516 | 190500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20240516 | 190400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20240516 | 190300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20240516 | 190200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20240516 | 190100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20240516 | 190000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20240516 | 185900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20240516 | 185800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20240516 | 185700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20240516 | 185600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 3962 |
| 93 | 20240516 | 185500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20240516 | 185400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20240516 | 185300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20240516 | 185200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20240516 | 185100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20240516 | 185000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20240516 | 184900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20240516 | 184800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20240516 | 184700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20240516 | 184600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20240516 | 184500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20240516 | 184400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20240516 | 184300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20240516 | 184200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20240516 | 184100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20240516 | 184000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20240516 | 183900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20240516 | 183800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20240516 | 183700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20240516 | 183600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20240516 | 183500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20240516 | 183400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20240516 | 183300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20240516 | 183200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20240516 | 183100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20240516 | 183000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20240516 | 182900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20240516 | 182800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20240516 | 182700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20240516 | 182600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 3962 |
| 123 | 20240516 | 182500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20240516 | 182400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20240516 | 182300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20240516 | 182200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20240516 | 182100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20240516 | 182000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20240516 | 181900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20240516 | 181800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20240516 | 181700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20240516 | 181600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20240516 | 181500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20240516 | 181400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20240516 | 181300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20240516 | 181200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20240516 | 181100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20240516 | 181000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20240516 | 180900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20240516 | 180800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20240516 | 180700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20240516 | 180600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20240516 | 180500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20240516 | 180400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20240516 | 180300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20240516 | 180200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20240516 | 180100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20240516 | 180000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20240516 | 175900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20240516 | 175800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20240516 | 175700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20240516 | 175600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 3962 |
| 153 | 20240516 | 175500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20240516 | 175400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20240516 | 175300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20240516 | 175200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20240516 | 175100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20240516 | 175000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20240516 | 174900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20240516 | 174800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20240516 | 174700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20240516 | 174600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20240516 | 174500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20240516 | 174400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20240516 | 174300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20240516 | 174200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20240516 | 174100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20240516 | 174000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20240516 | 173900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20240516 | 173800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20240516 | 173700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20240516 | 173600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20240516 | 173500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20240516 | 173400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20240516 | 173300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20240516 | 173200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20240516 | 173100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20240516 | 173000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20240516 | 172900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20240516 | 172800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20240516 | 172700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20240516 | 172600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 3962 |
| 183 | 20240516 | 172500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20240516 | 172400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20240516 | 172300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20240516 | 172200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20240516 | 172100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20240516 | 172000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20240516 | 171900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20240516 | 171800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20240516 | 171700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20240516 | 171600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20240516 | 171500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20240516 | 171400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20240516 | 171300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20240516 | 171200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20240516 | 171100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20240516 | 171000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20240516 | 170900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20240516 | 170800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20240516 | 170700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20240516 | 170600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20240516 | 170500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20240516 | 170400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20240516 | 170300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20240516 | 170200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20240516 | 170100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20240516 | 170000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20240516 | 165900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20240516 | 165800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20240516 | 165700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20240516 | 165600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 3962 |
| 213 | 20240516 | 165500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20240516 | 165400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20240516 | 165300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20240516 | 165200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20240516 | 165100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20240516 | 165000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20240516 | 164900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20240516 | 164800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20240516 | 164700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20240516 | 164600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20240516 | 164500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20240516 | 164400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20240516 | 164300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20240516 | 164200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 227 | 20240516 | 164100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 228 | 20240516 | 164000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 229 | 20240516 | 163900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 230 | 20240516 | 163800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 231 | 20240516 | 163700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 232 | 20240516 | 163600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 233 | 20240516 | 163500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 234 | 20240516 | 163400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 235 | 20240516 | 163300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 236 | 20240516 | 163200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 237 | 20240516 | 163100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 238 | 20240516 | 163000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 239 | 20240516 | 162900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 240 | 20240516 | 162800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 241 | 20240516 | 162700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 242 | 20240516 | 162600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 3962 |
| 243 | 20240516 | 162500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 244 | 20240516 | 162400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 245 | 20240516 | 162300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 246 | 20240516 | 162200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 247 | 20240516 | 162100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 248 | 20240516 | 162000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 249 | 20240516 | 161900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 250 | 20240516 | 161800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 251 | 20240516 | 161700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 252 | 20240516 | 161600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 253 | 20240516 | 161500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 254 | 20240516 | 161400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 255 | 20240516 | 161300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 256 | 20240516 | 161200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 257 | 20240516 | 161100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 258 | 20240516 | 161000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 259 | 20240516 | 160900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 260 | 20240516 | 160800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 261 | 20240516 | 160700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 262 | 20240516 | 160600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 263 | 20240516 | 160500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 264 | 20240516 | 160400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 265 | 20240516 | 160300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 266 | 20240516 | 160200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 267 | 20240516 | 160100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 268 | 20240516 | 160000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 269 | 20240516 | 155900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 270 | 20240516 | 155800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 271 | 20240516 | 155700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 272 | 20240516 | 155600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 3962 |
| 273 | 20240516 | 155500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 274 | 20240516 | 155400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 275 | 20240516 | 155300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 276 | 20240516 | 155200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 277 | 20240516 | 155100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 278 | 20240516 | 155000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 279 | 20240516 | 154900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 280 | 20240516 | 154800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 281 | 20240516 | 154700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 282 | 20240516 | 154600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 283 | 20240516 | 154500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 284 | 20240516 | 154400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 285 | 20240516 | 154300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 286 | 20240516 | 154200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 287 | 20240516 | 154100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 288 | 20240516 | 154000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 289 | 20240516 | 153900 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 290 | 20240516 | 153800 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 291 | 20240516 | 153700 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 292 | 20240516 | 153600 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 293 | 20240516 | 153500 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 294 | 20240516 | 153400 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 295 | 20240516 | 153300 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 296 | 20240516 | 153200 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 297 | 20240516 | 153100 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 298 | 20240516 | 153000 | 5942034700 | 26350 | 26350 | 26350 | 26350 | 3962 |
| 299 | 20240516 | 152900 | 5837636000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 300 | 20240516 | 152800 | 5837636000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 301 | 20240516 | 152700 | 5837636000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 302 | 20240516 | 152600 | 5837636000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 303 | 20240516 | 152500 | 5837636000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 304 | 20240516 | 152400 | 5837636000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 305 | 20240516 | 152300 | 5837636000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 306 | 20240516 | 152200 | 5837636000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 307 | 20240516 | 152100 | 5837636000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 308 | 20240516 | 152000 | 5837636000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 309 | 20240516 | 151900 | 5837636000 | 26400 | 26400 | 26400 | 26300 | 497 |
| 310 | 20240516 | 151800 | 5824543000 | 26400 | 26300 | 26400 | 26300 | 269 |
| 311 | 20240516 | 151700 | 5817446750 | 26300 | 26400 | 26400 | 26300 | 1398 |
| 312 | 20240516 | 151600 | 5780571900 | 26350 | 26350 | 26400 | 26350 | 613 |
| 313 | 20240516 | 151500 | 5764410800 | 26400 | 26350 | 26400 | 26350 | 448 |
| 314 | 20240516 | 151400 | 5752591850 | 26400 | 26350 | 26400 | 26350 | 426 |
| 315 | 20240516 | 151300 | 5741347250 | 26350 | 26400 | 26400 | 26350 | 481 |
| 316 | 20240516 | 151200 | 5728659200 | 26400 | 26350 | 26400 | 26350 | 456 |
| 317 | 20240516 | 151100 | 5716631350 | 26300 | 26350 | 26350 | 26300 | 963 |
| 318 | 20240516 | 151000 | 5691258800 | 26350 | 26300 | 26400 | 26300 | 387 |
| 319 | 20240516 | 150900 | 5681057550 | 26300 | 26300 | 26350 | 26300 | 763 |
| 320 | 20240516 | 150800 | 5660956350 | 26300 | 26300 | 26350 | 26300 | 484 |
| 321 | 20240516 | 150700 | 5648221150 | 26300 | 26300 | 26300 | 26300 | 348 |
| 322 | 20240516 | 150600 | 5639068750 | 26300 | 26350 | 26350 | 26300 | 611 |
| 323 | 20240516 | 150500 | 5622996150 | 26350 | 26350 | 26350 | 26250 | 545 |
| 324 | 20240516 | 150400 | 5608651450 | 26350 | 26350 | 26350 | 26350 | 299 |
| 325 | 20240516 | 150300 | 5600772800 | 26350 | 26300 | 26350 | 26300 | 553 |
| 326 | 20240516 | 150200 | 5586228000 | 26300 | 26300 | 26300 | 26300 | 321 |
| 327 | 20240516 | 150100 | 5577785700 | 26300 | 26300 | 26300 | 26250 | 770 |
| 328 | 20240516 | 150000 | 5557559750 | 26300 | 26350 | 26350 | 26250 | 793 |
| 329 | 20240516 | 145900 | 5536703750 | 26350 | 26350 | 26350 | 26300 | 343 |
| 330 | 20240516 | 145800 | 5527665800 | 26350 | 26300 | 26350 | 26300 | 308 |
| 331 | 20240516 | 145700 | 5519550100 | 26350 | 26400 | 26400 | 26350 | 580 |
| 332 | 20240516 | 145600 | 5504261250 | 26350 | 26400 | 26400 | 26300 | 1306 |
| 333 | 20240516 | 145500 | 5469847450 | 26350 | 26300 | 26400 | 26300 | 262 |
| 334 | 20240516 | 145400 | 5462936100 | 26350 | 26400 | 26400 | 26300 | 2489 |
| 335 | 20240516 | 145300 | 5397352050 | 26400 | 26400 | 26400 | 26350 | 423 |
| 336 | 20240516 | 145200 | 5386193300 | 26400 | 26350 | 26400 | 26350 | 1195 |
| 337 | 20240516 | 145100 | 5354693100 | 26350 | 26350 | 26350 | 26300 | 894 |
| 338 | 20240516 | 145000 | 5331136400 | 26350 | 26350 | 26400 | 26350 | 282 |
| 339 | 20240516 | 144900 | 5323691750 | 26350 | 26350 | 26350 | 26300 | 1391 |
| 340 | 20240516 | 144800 | 5287040100 | 26350 | 26350 | 26350 | 26300 | 317 |
| 341 | 20240516 | 144700 | 5278687200 | 26300 | 26300 | 26350 | 26250 | 271 |
| 342 | 20240516 | 144600 | 5271555100 | 26300 | 26350 | 26350 | 26300 | 532 |
| 343 | 20240516 | 144500 | 5257555650 | 26350 | 26300 | 26350 | 26300 | 289 |
| 344 | 20240516 | 144400 | 5249946600 | 26350 | 26350 | 26350 | 26300 | 322 |
| 345 | 20240516 | 144300 | 5241467450 | 26350 | 26300 | 26350 | 26300 | 413 |
| 346 | 20240516 | 144200 | 5230603850 | 26300 | 26350 | 26350 | 26150 | 949 |
| 347 | 20240516 | 144100 | 5205728250 | 26350 | 26300 | 26350 | 26200 | 1576 |
| 348 | 20240516 | 144000 | 5164272000 | 26350 | 26300 | 26350 | 26300 | 272 |
| 349 | 20240516 | 143900 | 5157105800 | 26300 | 26350 | 26350 | 26300 | 306 |
| 350 | 20240516 | 143800 | 5149046750 | 26350 | 26350 | 26350 | 26300 | 550 |
| 351 | 20240516 | 143700 | 5134574500 | 26300 | 26300 | 26350 | 26300 | 713 |
| 352 | 20240516 | 143600 | 5115812000 | 26350 | 26350 | 26350 | 26300 | 598 |
| 353 | 20240516 | 143500 | 5100067950 | 26300 | 26400 | 26400 | 26300 | 627 |
| 354 | 20240516 | 143400 | 5083538100 | 26400 | 26350 | 26400 | 26350 | 713 |
| 355 | 20240516 | 143300 | 5064721450 | 26350 | 26350 | 26400 | 26300 | 576 |
| 356 | 20240516 | 143200 | 5049541900 | 26300 | 26300 | 26400 | 26300 | 471 |
| 357 | 20240516 | 143100 | 5037132100 | 26350 | 26300 | 26350 | 26250 | 363 |
| 358 | 20240516 | 143000 | 5027583050 | 26300 | 26200 | 26300 | 26200 | 973 |
| 359 | 20240516 | 142900 | 5002071300 | 26200 | 26200 | 26250 | 26200 | 361 |
| 360 | 20240516 | 142800 | 4992601650 | 26200 | 26200 | 26250 | 26200 | 363 |
| 361 | 20240516 | 142700 | 4983079000 | 26200 | 26350 | 26350 | 26200 | 1291 |
| 362 | 20240516 | 142600 | 4949129500 | 26350 | 26350 | 26350 | 26300 | 1100 |
| 363 | 20240516 | 142500 | 4920148250 | 26300 | 26200 | 26350 | 26150 | 10238 |
| 364 | 20240516 | 142400 | 4651807850 | 26150 | 26200 | 26200 | 26150 | 945 |
| 365 | 20240516 | 142300 | 4627055700 | 26200 | 26150 | 26200 | 26150 | 339 |
| 366 | 20240516 | 142200 | 4618179150 | 26150 | 26150 | 26150 | 26100 | 360 |
| 367 | 20240516 | 142100 | 4608769100 | 26100 | 26050 | 26200 | 26050 | 891 |
| 368 | 20240516 | 142000 | 4585499650 | 26050 | 26100 | 26100 | 26050 | 1197 |
| 369 | 20240516 | 141900 | 4554285900 | 26050 | 26100 | 26100 | 26050 | 299 |
| 370 | 20240516 | 141800 | 4546488950 | 26050 | 26050 | 26100 | 26050 | 259 |
| 371 | 20240516 | 141700 | 4539735750 | 26050 | 26100 | 26150 | 26050 | 1746 |
| 372 | 20240516 | 141600 | 4494198900 | 26100 | 26150 | 26150 | 26100 | 165 |
| 373 | 20240516 | 141500 | 4489891250 | 26100 | 26150 | 26150 | 26100 | 91 |
| 374 | 20240516 | 141400 | 4487515100 | 26100 | 26100 | 26150 | 26100 | 130 |
| 375 | 20240516 | 141300 | 4484120800 | 26100 | 26100 | 26150 | 26100 | 139 |
| 376 | 20240516 | 141200 | 4480491950 | 26100 | 26100 | 26150 | 26100 | 156 |
| 377 | 20240516 | 141100 | 4476419350 | 26100 | 26150 | 26150 | 26100 | 247 |
| 378 | 20240516 | 141000 | 4469971300 | 26100 | 26100 | 26150 | 26100 | 167 |
| 379 | 20240516 | 140900 | 4465611750 | 26100 | 26150 | 26150 | 26100 | 152 |
| 380 | 20240516 | 140800 | 4461643500 | 26100 | 26100 | 26150 | 26100 | 149 |
| 381 | 20240516 | 140700 | 4457751600 | 26100 | 26100 | 26150 | 26100 | 168 |
| 382 | 20240516 | 140600 | 4453365950 | 26100 | 26100 | 26150 | 26100 | 148 |
| 383 | 20240516 | 140500 | 4449498900 | 26100 | 26150 | 26150 | 26100 | 205 |
| 384 | 20240516 | 140400 | 4444147350 | 26100 | 26100 | 26150 | 26050 | 808 |
| 385 | 20240516 | 140300 | 4423057950 | 26050 | 26050 | 26100 | 26050 | 84 |
| 386 | 20240516 | 140200 | 4420869350 | 26050 | 26100 | 26100 | 26050 | 257 |
| 387 | 20240516 | 140100 | 4414165500 | 26100 | 26150 | 26200 | 26050 | 2037 |
| 388 | 20240516 | 140000 | 4360943600 | 26150 | 26150 | 26200 | 26150 | 252 |
| 389 | 20240516 | 135900 | 4354353100 | 26200 | 26150 | 26200 | 26150 | 81 |
| 390 | 20240516 | 135800 | 4352234200 | 26200 | 26150 | 26200 | 26150 | 599 |
| 391 | 20240516 | 135700 | 4336569550 | 26150 | 26150 | 26200 | 26150 | 188 |
| 392 | 20240516 | 135600 | 4331652200 | 26150 | 26150 | 26200 | 26150 | 81 |
| 393 | 20240516 | 135500 | 4329533100 | 26150 | 26100 | 26200 | 26100 | 819 |
| 394 | 20240516 | 135400 | 4308114450 | 26150 | 26150 | 26150 | 26100 | 88 |
| 395 | 20240516 | 135300 | 4305816600 | 26150 | 26100 | 26150 | 26100 | 346 |
| 396 | 20240516 | 135200 | 4296775250 | 26100 | 26100 | 26100 | 26050 | 346 |
| 397 | 20240516 | 135100 | 4287745450 | 26050 | 26100 | 26150 | 26050 | 494 |
| 398 | 20240516 | 135000 | 4274857000 | 26100 | 26100 | 26100 | 26050 | 210 |
| 399 | 20240516 | 134900 | 4269377100 | 26050 | 26000 | 26100 | 26000 | 3480 |
| 400 | 20240516 | 134800 | 4178860700 | 26000 | 25950 | 26000 | 25950 | 196 |
| 401 | 20240516 | 134700 | 4173773250 | 25950 | 25950 | 26000 | 25950 | 6867 |
| 402 | 20240516 | 134600 | 3995573900 | 25950 | 25950 | 26000 | 25950 | 201 |
| 403 | 20240516 | 134500 | 3990357600 | 25950 | 26000 | 26000 | 25950 | 208 |
| 404 | 20240516 | 134400 | 3984956700 | 25950 | 25950 | 26000 | 25950 | 151 |
| 405 | 20240516 | 134300 | 3981037850 | 25950 | 26000 | 26000 | 25950 | 234 |
| 406 | 20240516 | 134200 | 3974962400 | 26000 | 25950 | 26000 | 25950 | 469 |
| 407 | 20240516 | 134100 | 3962785250 | 25950 | 26000 | 26000 | 25950 | 292 |
| 408 | 20240516 | 134000 | 3955203450 | 26000 | 26000 | 26000 | 25950 | 232 |
| 409 | 20240516 | 133900 | 3949174900 | 25950 | 25950 | 26000 | 25950 | 233 |
| 410 | 20240516 | 133800 | 3943123750 | 26000 | 25950 | 26000 | 25950 | 225 |
| 411 | 20240516 | 133700 | 3937282650 | 26000 | 26000 | 26000 | 25950 | 246 |
| 412 | 20240516 | 133600 | 3930891600 | 25950 | 25950 | 26000 | 25950 | 384 |
| 413 | 20240516 | 133500 | 3920922100 | 26000 | 25950 | 26000 | 25950 | 128 |
| 414 | 20240516 | 133400 | 3917597900 | 26000 | 25950 | 26000 | 25950 | 441 |
| 415 | 20240516 | 133300 | 3906152600 | 26000 | 25950 | 26000 | 25950 | 95 |
| 416 | 20240516 | 133200 | 3903685750 | 26000 | 25950 | 26000 | 25950 | 461 |
| 417 | 20240516 | 133100 | 3891716800 | 25950 | 25950 | 26000 | 25950 | 99 |
| 418 | 20240516 | 133000 | 3889147350 | 25950 | 26000 | 26000 | 25950 | 126 |
| 419 | 20240516 | 132900 | 3885877600 | 25950 | 26000 | 26050 | 25950 | 239 |
| 420 | 20240516 | 132800 | 3879664000 | 26050 | 26000 | 26050 | 26000 | 357 |
| 421 | 20240516 | 132700 | 3870378700 | 26000 | 26000 | 26000 | 26000 | 92 |
| 422 | 20240516 | 132600 | 3867986700 | 26000 | 26000 | 26050 | 26000 | 363 |
| 423 | 20240516 | 132500 | 3858548450 | 26000 | 26000 | 26050 | 26000 | 218 |
| 424 | 20240516 | 132400 | 3852880400 | 26000 | 26000 | 26050 | 26000 | 100 |
| 425 | 20240516 | 132300 | 3850280350 | 26000 | 26000 | 26050 | 26000 | 133 |
| 426 | 20240516 | 132200 | 3846822250 | 26000 | 26050 | 26050 | 26000 | 90 |
| 427 | 20240516 | 132100 | 3844482150 | 26000 | 26000 | 26050 | 26000 | 332 |
| 428 | 20240516 | 132000 | 3835847550 | 26000 | 26000 | 26050 | 26000 | 285 |
| 429 | 20240516 | 131900 | 3828437400 | 26000 | 26000 | 26000 | 25950 | 765 |
| 430 | 20240516 | 131800 | 3808562350 | 26000 | 26000 | 26000 | 26000 | 215 |
| 431 | 20240516 | 131700 | 3802972350 | 26050 | 26050 | 26050 | 26000 | 100 |
| 432 | 20240516 | 131600 | 3800372150 | 26000 | 26000 | 26000 | 26000 | 149 |
| 433 | 20240516 | 131500 | 3796498150 | 26000 | 26000 | 26050 | 26000 | 89 |
| 434 | 20240516 | 131400 | 3794184000 | 26050 | 26000 | 26050 | 26000 | 570 |
| 435 | 20240516 | 131300 | 3779359950 | 26000 | 26000 | 26000 | 26000 | 74 |
| 436 | 20240516 | 131200 | 3777435950 | 26000 | 26000 | 26050 | 26000 | 356 |
| 437 | 20240516 | 131100 | 3768179850 | 26000 | 26000 | 26050 | 26000 | 145 |
| 438 | 20240516 | 131000 | 3764409350 | 26000 | 26000 | 26000 | 26000 | 166 |
| 439 | 20240516 | 130900 | 3760093350 | 26050 | 26000 | 26050 | 26000 | 67 |
| 440 | 20240516 | 130800 | 3758350200 | 26000 | 26000 | 26050 | 26000 | 210 |
| 441 | 20240516 | 130700 | 3752889700 | 26000 | 26050 | 26050 | 26000 | 264 |
| 442 | 20240516 | 130600 | 3746019800 | 26000 | 26000 | 26050 | 26000 | 116 |
| 443 | 20240516 | 130500 | 3743001950 | 26000 | 26000 | 26000 | 26000 | 191 |
| 444 | 20240516 | 130400 | 3738035950 | 26000 | 26050 | 26050 | 26000 | 144 |
| 445 | 20240516 | 130300 | 3734290650 | 26000 | 26000 | 26050 | 26000 | 127 |
| 446 | 20240516 | 130200 | 3730988600 | 26000 | 26000 | 26050 | 26000 | 201 |
| 447 | 20240516 | 130100 | 3725760600 | 26000 | 26000 | 26050 | 26000 | 197 |
| 448 | 20240516 | 130000 | 3720637200 | 26000 | 26000 | 26050 | 26000 | 234 |
| 449 | 20240516 | 125900 | 3714552000 | 26000 | 26000 | 26050 | 26000 | 167 |
| 450 | 20240516 | 125800 | 3710209600 | 26000 | 26000 | 26050 | 26000 | 77 |
| 451 | 20240516 | 125700 | 3708207450 | 26000 | 26000 | 26050 | 26000 | 224 |
| 452 | 20240516 | 125600 | 3702379550 | 26000 | 26000 | 26050 | 26000 | 138 |
| 453 | 20240516 | 125500 | 3698791500 | 26050 | 26000 | 26050 | 26000 | 157 |
| 454 | 20240516 | 125400 | 3694704350 | 26000 | 26000 | 26050 | 26000 | 114 |
| 455 | 20240516 | 125300 | 3691738800 | 26000 | 26050 | 26050 | 26000 | 157 |
| 456 | 20240516 | 125200 | 3687656550 | 26000 | 26050 | 26050 | 26000 | 217 |
| 457 | 20240516 | 125100 | 3682009250 | 26050 | 26000 | 26050 | 26000 | 68 |
| 458 | 20240516 | 125000 | 3680240250 | 26000 | 26050 | 26100 | 26000 | 249 |
| 459 | 20240516 | 124900 | 3673756700 | 26050 | 26050 | 26050 | 26000 | 965 |
| 460 | 20240516 | 124800 | 3648620750 | 26050 | 26050 | 26100 | 26050 | 111 |
| 461 | 20240516 | 124700 | 3645729150 | 26050 | 26050 | 26100 | 26050 | 162 |
| 462 | 20240516 | 124600 | 3641504900 | 26100 | 26100 | 26100 | 26100 | 252 |
| 463 | 20240516 | 124500 | 3634927700 | 26100 | 26100 | 26150 | 26100 | 129 |
| 464 | 20240516 | 124400 | 3631560750 | 26100 | 26100 | 26100 | 26050 | 87 |
| 465 | 20240516 | 124300 | 3629290150 | 26050 | 26050 | 26100 | 26000 | 1445 |
| 466 | 20240516 | 124200 | 3591649850 | 26050 | 26150 | 26150 | 26050 | 182 |
| 467 | 20240516 | 124100 | 3586900600 | 26100 | 26100 | 26150 | 26100 | 67 |
| 468 | 20240516 | 124000 | 3585151650 | 26100 | 26100 | 26100 | 26100 | 321 |
| 469 | 20240516 | 123900 | 3576773550 | 26100 | 26100 | 26150 | 26100 | 187 |
| 470 | 20240516 | 123800 | 3571892700 | 26100 | 26150 | 26150 | 26100 | 260 |
| 471 | 20240516 | 123700 | 3565099850 | 26150 | 26150 | 26150 | 26100 | 126 |
| 472 | 20240516 | 123600 | 3561810950 | 26150 | 26100 | 26200 | 26100 | 1108 |
| 473 | 20240516 | 123500 | 3532838950 | 26100 | 26100 | 26100 | 26100 | 149 |
| 474 | 20240516 | 123400 | 3528950050 | 26100 | 26100 | 26150 | 26100 | 134 |
| 475 | 20240516 | 123300 | 3525449650 | 26100 | 26100 | 26150 | 26100 | 466 |
| 476 | 20240516 | 123200 | 3513266400 | 26100 | 26100 | 26150 | 26100 | 110 |
| 477 | 20240516 | 123100 | 3510395300 | 26100 | 26100 | 26100 | 26050 | 282 |
| 478 | 20240516 | 123000 | 3503038250 | 26100 | 26050 | 26100 | 26050 | 221 |
| 479 | 20240516 | 122900 | 3497276050 | 26050 | 26000 | 26100 | 26000 | 1066 |
| 480 | 20240516 | 122800 | 3469496400 | 26050 | 26000 | 26050 | 26000 | 254 |
| 481 | 20240516 | 122700 | 3462892200 | 26000 | 26000 | 26050 | 26000 | 48 |
| 482 | 20240516 | 122600 | 3461644100 | 26000 | 26050 | 26050 | 26000 | 298 |
| 483 | 20240516 | 122500 | 3453881950 | 26050 | 26050 | 26100 | 26050 | 381 |
| 484 | 20240516 | 122400 | 3443956550 | 26100 | 26050 | 26100 | 26050 | 109 |
| 485 | 20240516 | 122300 | 3441116800 | 26050 | 26050 | 26100 | 26050 | 210 |
| 486 | 20240516 | 122200 | 3435644950 | 26050 | 26050 | 26100 | 26000 | 84 |
| 487 | 20240516 | 122100 | 3433456650 | 26000 | 26050 | 26050 | 26000 | 558 |
| 488 | 20240516 | 122000 | 3418928200 | 26000 | 26000 | 26050 | 26000 | 103 |
| 489 | 20240516 | 121900 | 3416247600 | 26050 | 26000 | 26050 | 25950 | 1641 |
| 490 | 20240516 | 121800 | 3373581950 | 25950 | 25950 | 25950 | 25900 | 226 |
| 491 | 20240516 | 121700 | 3367718400 | 25900 | 25900 | 25950 | 25900 | 758 |
| 492 | 20240516 | 121600 | 3348050850 | 25900 | 25950 | 25950 | 25900 | 5694 |
| 493 | 20240516 | 121500 | 3200550050 | 25950 | 25950 | 25950 | 25950 | 198 |
| 494 | 20240516 | 121400 | 3195411950 | 25950 | 25950 | 26000 | 25950 | 918 |
| 495 | 20240516 | 121300 | 3171556300 | 25950 | 25950 | 26000 | 25950 | 99 |
| 496 | 20240516 | 121200 | 3168986900 | 25950 | 26000 | 26000 | 25950 | 235 |
| 497 | 20240516 | 121100 | 3162887600 | 25950 | 25950 | 26000 | 25950 | 170 |
| 498 | 20240516 | 121000 | 3158472900 | 25950 | 25950 | 26000 | 25950 | 74 |
| 499 | 20240516 | 120900 | 3156552050 | 25950 | 25950 | 26000 | 25950 | 199 |
| 500 | 20240516 | 120800 | 3151387000 | 25950 | 25950 | 26000 | 25900 | 802 |
| 501 | 20240516 | 120700 | 3130575300 | 25950 | 25950 | 25950 | 25950 | 1311 |
| 502 | 20240516 | 120600 | 3096554850 | 25950 | 25950 | 26000 | 25950 | 154 |
| 503 | 20240516 | 120500 | 3092558350 | 25950 | 26000 | 26000 | 25950 | 2781 |
| 504 | 20240516 | 120400 | 3020352700 | 26000 | 26000 | 26000 | 26000 | 105 |
| 505 | 20240516 | 120300 | 3017622700 | 26000 | 26000 | 26050 | 26000 | 49 |
| 506 | 20240516 | 120200 | 3016348450 | 26000 | 26000 | 26000 | 26000 | 122 |
| 507 | 20240516 | 120100 | 3013176450 | 26050 | 26000 | 26050 | 26000 | 773 |
| 508 | 20240516 | 120000 | 2993068450 | 26000 | 26000 | 26050 | 26000 | 202 |
| 509 | 20240516 | 115900 | 2987816350 | 26000 | 25950 | 26000 | 25950 | 170 |
| 510 | 20240516 | 115800 | 2983398950 | 26000 | 25950 | 26000 | 25950 | 1621 |
| 511 | 20240516 | 115700 | 2941302250 | 26000 | 25950 | 26000 | 25950 | 741 |
| 512 | 20240516 | 115600 | 2922066150 | 26000 | 26000 | 26000 | 25950 | 108 |
| 513 | 20240516 | 115500 | 2919259800 | 26000 | 25950 | 26000 | 25950 | 872 |
| 514 | 20240516 | 115400 | 2896588700 | 26000 | 26000 | 26000 | 26000 | 974 |
| 515 | 20240516 | 115300 | 2871264700 | 26000 | 26000 | 26000 | 26000 | 92 |
| 516 | 20240516 | 115200 | 2868872700 | 26000 | 26000 | 26050 | 26000 | 796 |
| 517 | 20240516 | 115100 | 2848167350 | 26000 | 26050 | 26050 | 26000 | 259 |
| 518 | 20240516 | 115000 | 2841433250 | 26000 | 26000 | 26050 | 26000 | 2260 |
| 519 | 20240516 | 114900 | 2782672700 | 26000 | 26000 | 26050 | 26000 | 119 |
| 520 | 20240516 | 114800 | 2779577700 | 26000 | 26050 | 26100 | 26000 | 930 |
| 521 | 20240516 | 114700 | 2755356300 | 26050 | 26050 | 26050 | 26050 | 96 |
| 522 | 20240516 | 114600 | 2752855500 | 26050 | 26050 | 26100 | 26050 | 180 |
| 523 | 20240516 | 114500 | 2748163850 | 26050 | 26050 | 26050 | 26000 | 182 |
| 524 | 20240516 | 114400 | 2743422800 | 26050 | 26050 | 26100 | 26000 | 613 |
| 525 | 20240516 | 114300 | 2727454050 | 26050 | 26050 | 26050 | 26050 | 168 |
| 526 | 20240516 | 114200 | 2723077650 | 26050 | 26050 | 26050 | 26050 | 103 |
| 527 | 20240516 | 114100 | 2720394500 | 26050 | 26050 | 26100 | 26050 | 165 |
| 528 | 20240516 | 114000 | 2716095900 | 26050 | 26050 | 26100 | 26050 | 244 |
| 529 | 20240516 | 113900 | 2709735650 | 26050 | 26050 | 26100 | 26050 | 79 |
| 530 | 20240516 | 113800 | 2707675700 | 26050 | 26050 | 26100 | 26050 | 188 |
| 531 | 20240516 | 113700 | 2702778100 | 26050 | 26050 | 26050 | 26000 | 1209 |
| 532 | 20240516 | 113600 | 2671285100 | 26050 | 26050 | 26100 | 26050 | 90 |
| 533 | 20240516 | 113500 | 2668940550 | 26050 | 26050 | 26100 | 26050 | 249 |
| 534 | 20240516 | 113400 | 2662453950 | 26050 | 26050 | 26050 | 26050 | 52 |
| 535 | 20240516 | 113300 | 2661099350 | 26050 | 26100 | 26100 | 26050 | 161 |
| 536 | 20240516 | 113200 | 2656905200 | 26100 | 26100 | 26100 | 26100 | 208 |
| 537 | 20240516 | 113100 | 2651476400 | 26100 | 26050 | 26100 | 26050 | 158 |
| 538 | 20240516 | 113000 | 2647352650 | 26100 | 26100 | 26150 | 26050 | 857 |
| 539 | 20240516 | 112900 | 2624984800 | 26100 | 26050 | 26100 | 26050 | 708 |
| 540 | 20240516 | 112800 | 2606524500 | 26050 | 26050 | 26100 | 26050 | 871 |
| 541 | 20240516 | 112700 | 2583834400 | 26050 | 26050 | 26100 | 26050 | 152 |
| 542 | 20240516 | 112600 | 2579873650 | 26050 | 26050 | 26100 | 26050 | 200 |
| 543 | 20240516 | 112500 | 2574661650 | 26100 | 26050 | 26100 | 26050 | 100 |
| 544 | 20240516 | 112400 | 2572056600 | 26050 | 26050 | 26100 | 26050 | 252 |
| 545 | 20240516 | 112300 | 2565491900 | 26050 | 26050 | 26050 | 26050 | 136 |
| 546 | 20240516 | 112200 | 2561949100 | 26050 | 26100 | 26100 | 26050 | 154 |
| 547 | 20240516 | 112100 | 2557934750 | 26050 | 26050 | 26100 | 26000 | 345 |
| 548 | 20240516 | 112000 | 2548945200 | 26000 | 26000 | 26050 | 26000 | 928 |
| 549 | 20240516 | 111900 | 2524781800 | 26000 | 26050 | 26100 | 26000 | 3259 |
| 550 | 20240516 | 111800 | 2439887050 | 26050 | 26100 | 26100 | 26050 | 372 |
| 551 | 20240516 | 111700 | 2430189850 | 26050 | 26050 | 26050 | 26050 | 405 |
| 552 | 20240516 | 111600 | 2419639600 | 26050 | 26050 | 26100 | 26050 | 89 |
| 553 | 20240516 | 111500 | 2417321050 | 26100 | 26100 | 26100 | 26050 | 963 |
| 554 | 20240516 | 111400 | 2392210700 | 26100 | 26150 | 26150 | 26100 | 336 |
| 555 | 20240516 | 111300 | 2383441050 | 26150 | 26100 | 26150 | 26100 | 125 |
| 556 | 20240516 | 111200 | 2380178350 | 26100 | 26100 | 26100 | 26050 | 400 |
| 557 | 20240516 | 111100 | 2369740400 | 26050 | 26150 | 26150 | 26050 | 749 |
| 558 | 20240516 | 111000 | 2350196300 | 26100 | 26100 | 26100 | 26100 | 134 |
| 559 | 20240516 | 110900 | 2346698900 | 26150 | 26100 | 26150 | 26100 | 151 |
| 560 | 20240516 | 110800 | 2342755250 | 26100 | 26100 | 26150 | 26100 | 201 |
| 561 | 20240516 | 110700 | 2337509050 | 26100 | 26100 | 26100 | 26100 | 119 |
| 562 | 20240516 | 110600 | 2334403150 | 26100 | 26050 | 26100 | 26050 | 803 |
| 563 | 20240516 | 110500 | 2313450600 | 26050 | 26100 | 26100 | 26050 | 183 |
| 564 | 20240516 | 110400 | 2308680750 | 26100 | 26100 | 26100 | 26050 | 467 |
| 565 | 20240516 | 110300 | 2296502150 | 26050 | 26100 | 26150 | 26050 | 1176 |
| 566 | 20240516 | 110200 | 2265817200 | 26100 | 26150 | 26150 | 26100 | 429 |
| 567 | 20240516 | 110100 | 2254604750 | 26150 | 26200 | 26250 | 26050 | 2791 |
| 568 | 20240516 | 110000 | 2181771000 | 26200 | 26250 | 26300 | 26200 | 523 |
| 569 | 20240516 | 105900 | 2168041300 | 26250 | 26150 | 26250 | 26100 | 1748 |
| 570 | 20240516 | 105800 | 2122276750 | 26150 | 26150 | 26150 | 26100 | 3171 |
| 571 | 20240516 | 105700 | 2039441150 | 26150 | 26150 | 26200 | 26150 | 280 |
| 572 | 20240516 | 105600 | 2032117900 | 26150 | 26150 | 26200 | 26150 | 314 |
| 573 | 20240516 | 105500 | 2023905550 | 26150 | 26250 | 26250 | 26150 | 576 |
| 574 | 20240516 | 105400 | 2008819900 | 26200 | 26200 | 26250 | 26200 | 166 |
| 575 | 20240516 | 105300 | 2004470550 | 26200 | 26200 | 26250 | 26200 | 108 |
| 576 | 20240516 | 105200 | 2001640400 | 26200 | 26200 | 26250 | 26200 | 482 |
| 577 | 20240516 | 105100 | 1989009850 | 26200 | 26250 | 26300 | 26200 | 1410 |
| 578 | 20240516 | 105000 | 1952018850 | 26250 | 26250 | 26250 | 26250 | 88 |
| 579 | 20240516 | 104900 | 1949708850 | 26250 | 26250 | 26300 | 26250 | 511 |
| 580 | 20240516 | 104800 | 1936295050 | 26300 | 26350 | 26350 | 26250 | 1318 |
| 581 | 20240516 | 104700 | 1901631200 | 26350 | 26350 | 26400 | 26350 | 67 |
| 582 | 20240516 | 104600 | 1899865650 | 26350 | 26350 | 26400 | 26300 | 790 |
| 583 | 20240516 | 104500 | 1879048950 | 26350 | 26350 | 26400 | 26350 | 266 |
| 584 | 20240516 | 104400 | 1872035100 | 26400 | 26450 | 26450 | 26400 | 322 |
| 585 | 20240516 | 104300 | 1863532600 | 26450 | 26500 | 26500 | 26450 | 147 |
| 586 | 20240516 | 104200 | 1859643750 | 26450 | 26450 | 26450 | 26450 | 196 |
| 587 | 20240516 | 104100 | 1854459550 | 26500 | 26400 | 26500 | 26400 | 518 |
| 588 | 20240516 | 104000 | 1840759100 | 26400 | 26350 | 26450 | 26350 | 464 |
| 589 | 20240516 | 103900 | 1828510100 | 26400 | 26350 | 26400 | 26350 | 77 |
| 590 | 20240516 | 103800 | 1826480600 | 26350 | 26250 | 26400 | 26250 | 878 |
| 591 | 20240516 | 103700 | 1803371450 | 26300 | 26300 | 26300 | 26250 | 1915 |
| 592 | 20240516 | 103600 | 1753094600 | 26300 | 26350 | 26400 | 26300 | 1433 |
| 593 | 20240516 | 103500 | 1715365850 | 26350 | 26450 | 26450 | 26350 | 849 |
| 594 | 20240516 | 103400 | 1692962350 | 26400 | 26400 | 26450 | 26400 | 90 |
| 595 | 20240516 | 103300 | 1690586250 | 26400 | 26450 | 26450 | 26400 | 2243 |
| 596 | 20240516 | 103200 | 1631259300 | 26450 | 26450 | 26500 | 26450 | 1005 |
| 597 | 20240516 | 103100 | 1604676600 | 26450 | 26450 | 26500 | 26450 | 778 |
| 598 | 20240516 | 103000 | 1584059750 | 26450 | 26500 | 26500 | 26450 | 78 |
| 599 | 20240516 | 102900 | 1581996450 | 26450 | 26450 | 26500 | 26450 | 98 |
| 600 | 20240516 | 102800 | 1579404200 | 26450 | 26450 | 26500 | 26450 | 58 |
| 601 | 20240516 | 102700 | 1577869400 | 26450 | 26450 | 26450 | 26450 | 56 |
| 602 | 20240516 | 102600 | 1576388200 | 26450 | 26450 | 26500 | 26450 | 191 |
| 603 | 20240516 | 102500 | 1571332200 | 26450 | 26450 | 26500 | 26450 | 805 |
| 604 | 20240516 | 102400 | 1550038850 | 26450 | 26450 | 26500 | 26450 | 244 |
| 605 | 20240516 | 102300 | 1543583900 | 26500 | 26400 | 26500 | 26400 | 179 |
| 606 | 20240516 | 102200 | 1538850050 | 26450 | 26400 | 26450 | 26400 | 127 |
| 607 | 20240516 | 102100 | 1535494400 | 26400 | 26450 | 26450 | 26400 | 241 |
| 608 | 20240516 | 102000 | 1529131400 | 26400 | 26450 | 26450 | 26400 | 671 |
| 609 | 20240516 | 101900 | 1511413900 | 26400 | 26450 | 26450 | 26400 | 577 |
| 610 | 20240516 | 101800 | 1496153000 | 26450 | 26450 | 26500 | 26450 | 80 |
| 611 | 20240516 | 101700 | 1494035800 | 26450 | 26450 | 26500 | 26450 | 52 |
| 612 | 20240516 | 101600 | 1492660200 | 26450 | 26450 | 26450 | 26450 | 118 |
| 613 | 20240516 | 101500 | 1489539100 | 26450 | 26450 | 26450 | 26400 | 2001 |
| 614 | 20240516 | 101400 | 1436622400 | 26450 | 26450 | 26500 | 26450 | 207 |
| 615 | 20240516 | 101300 | 1431146500 | 26450 | 26500 | 26500 | 26450 | 332 |
| 616 | 20240516 | 101200 | 1422352300 | 26550 | 26500 | 26550 | 26450 | 1284 |
| 617 | 20240516 | 101100 | 1388332750 | 26500 | 26550 | 26550 | 26500 | 468 |
| 618 | 20240516 | 101000 | 1375909550 | 26550 | 26600 | 26650 | 26550 | 381 |
| 619 | 20240516 | 100900 | 1365779000 | 26600 | 26500 | 26600 | 26500 | 19 |
| 620 | 20240516 | 100800 | 1365275200 | 26500 | 26550 | 26600 | 26500 | 260 |
| 621 | 20240516 | 100700 | 1358369550 | 26550 | 26600 | 26600 | 26500 | 121 |
| 622 | 20240516 | 100600 | 1355158500 | 26500 | 26500 | 26500 | 26500 | 186 |
| 623 | 20240516 | 100500 | 1350229500 | 26500 | 26550 | 26600 | 26500 | 1592 |
| 624 | 20240516 | 100400 | 1308035000 | 26600 | 26550 | 26600 | 26550 | 119 |
| 625 | 20240516 | 100300 | 1304875400 | 26600 | 26550 | 26600 | 26550 | 226 |
| 626 | 20240516 | 100200 | 1298875050 | 26550 | 26600 | 26600 | 26550 | 1323 |
| 627 | 20240516 | 100100 | 1263746550 | 26600 | 26600 | 26600 | 26550 | 317 |
| 628 | 20240516 | 100000 | 1255314450 | 26600 | 26600 | 26650 | 26600 | 163 |
| 629 | 20240516 | 095900 | 1250978550 | 26600 | 26650 | 26700 | 26600 | 180 |
| 630 | 20240516 | 095800 | 1246183600 | 26650 | 26600 | 26650 | 26600 | 1223 |
| 631 | 20240516 | 095700 | 1213625200 | 26600 | 26600 | 26600 | 26600 | 28 |
| 632 | 20240516 | 095600 | 1212880400 | 26600 | 26600 | 26650 | 26600 | 244 |
| 633 | 20240516 | 095500 | 1206383650 | 26600 | 26650 | 26650 | 26600 | 463 |
| 634 | 20240516 | 095400 | 1194045600 | 26650 | 26650 | 26650 | 26650 | 105 |
| 635 | 20240516 | 095300 | 1191247350 | 26650 | 26650 | 26650 | 26600 | 58 |
| 636 | 20240516 | 095200 | 1189702750 | 26650 | 26600 | 26650 | 26600 | 101 |
| 637 | 20240516 | 095100 | 1187011950 | 26650 | 26650 | 26650 | 26600 | 72 |
| 638 | 20240516 | 095000 | 1185095000 | 26650 | 26600 | 26700 | 26600 | 277 |
| 639 | 20240516 | 094900 | 1177725700 | 26600 | 26600 | 26700 | 26600 | 39 |
| 640 | 20240516 | 094800 | 1176687300 | 26600 | 26600 | 26750 | 26550 | 400 |
| 641 | 20240516 | 094700 | 1166040250 | 26550 | 26650 | 26650 | 26550 | 1443 |
| 642 | 20240516 | 094600 | 1127661950 | 26800 | 26700 | 26800 | 26650 | 605 |
| 643 | 20240516 | 094500 | 1111501550 | 26700 | 26800 | 26800 | 26700 | 818 |
| 644 | 20240516 | 094400 | 1089620700 | 26750 | 26800 | 26900 | 26750 | 2377 |
| 645 | 20240516 | 094300 | 1025823150 | 26850 | 26750 | 26850 | 26750 | 315 |
| 646 | 20240516 | 094200 | 1017374850 | 26800 | 26750 | 26800 | 26750 | 982 |
| 647 | 20240516 | 094100 | 991094700 | 26800 | 26750 | 26850 | 26750 | 405 |
| 648 | 20240516 | 094000 | 980242250 | 26750 | 26800 | 26850 | 26750 | 1003 |
| 649 | 20240516 | 093900 | 953359150 | 26750 | 26750 | 26800 | 26700 | 754 |
| 650 | 20240516 | 093800 | 933192100 | 26750 | 26700 | 26750 | 26700 | 70 |
| 651 | 20240516 | 093700 | 931322700 | 26700 | 26750 | 26750 | 26700 | 314 |
| 652 | 20240516 | 093600 | 922938700 | 26700 | 26650 | 26700 | 26650 | 147 |
| 653 | 20240516 | 093500 | 919015900 | 26650 | 26650 | 26650 | 26650 | 426 |
| 654 | 20240516 | 093400 | 907663000 | 26600 | 26600 | 26650 | 26600 | 183 |
| 655 | 20240516 | 093300 | 902792550 | 26600 | 26650 | 26650 | 26600 | 158 |
| 656 | 20240516 | 093200 | 898583650 | 26600 | 26600 | 26600 | 26600 | 51 |
| 657 | 20240516 | 093100 | 897227050 | 26600 | 26600 | 26650 | 26550 | 968 |
| 658 | 20240516 | 093000 | 871506550 | 26600 | 26650 | 26650 | 26600 | 78 |
| 659 | 20240516 | 092900 | 869430650 | 26550 | 26550 | 26650 | 26550 | 894 |
| 660 | 20240516 | 092800 | 845645600 | 26600 | 26600 | 26650 | 26600 | 847 |
| 661 | 20240516 | 092700 | 823111900 | 26650 | 26650 | 26650 | 26550 | 372 |
| 662 | 20240516 | 092600 | 813210750 | 26650 | 26650 | 26700 | 26600 | 585 |
| 663 | 20240516 | 092500 | 797621900 | 26650 | 26700 | 26750 | 26650 | 111 |
| 664 | 20240516 | 092400 | 794660050 | 26750 | 26700 | 26750 | 26700 | 196 |
| 665 | 20240516 | 092300 | 789423350 | 26750 | 26650 | 26800 | 26650 | 565 |
| 666 | 20240516 | 092200 | 774326650 | 26700 | 26700 | 26750 | 26650 | 278 |
| 667 | 20240516 | 092100 | 766905900 | 26750 | 26700 | 26750 | 26650 | 1070 |
| 668 | 20240516 | 092000 | 738307200 | 26700 | 26600 | 26700 | 26600 | 727 |
| 669 | 20240516 | 091900 | 718926700 | 26650 | 26600 | 26650 | 26600 | 675 |
| 670 | 20240516 | 091800 | 700942150 | 26600 | 26550 | 26650 | 26500 | 1483 |
| 671 | 20240516 | 091700 | 661537100 | 26550 | 26550 | 26600 | 26500 | 1355 |
| 672 | 20240516 | 091600 | 625573750 | 26550 | 26700 | 26700 | 26550 | 1638 |
| 673 | 20240516 | 091500 | 582034200 | 26700 | 26750 | 26800 | 26600 | 2360 |
| 674 | 20240516 | 091400 | 519027400 | 26750 | 26750 | 26800 | 26750 | 553 |
| 675 | 20240516 | 091300 | 504232100 | 26750 | 26700 | 26750 | 26700 | 785 |
| 676 | 20240516 | 091200 | 483242200 | 26750 | 26700 | 26750 | 26650 | 207 |
| 677 | 20240516 | 091100 | 477714950 | 26700 | 26650 | 26800 | 26650 | 547 |
| 678 | 20240516 | 091000 | 463108750 | 26650 | 26650 | 26700 | 26600 | 2031 |
| 679 | 20240516 | 090900 | 409013050 | 26700 | 26700 | 26750 | 26700 | 1139 |
| 680 | 20240516 | 090800 | 378596050 | 26700 | 26750 | 26750 | 26700 | 224 |
| 681 | 20240516 | 090700 | 372612850 | 26750 | 26750 | 26850 | 26700 | 961 |
| 682 | 20240516 | 090600 | 346846800 | 26800 | 26800 | 26850 | 26800 | 842 |
| 683 | 20240516 | 090500 | 324274950 | 26850 | 26900 | 26900 | 26800 | 1085 |
| 684 | 20240516 | 090400 | 295129150 | 26900 | 26850 | 26900 | 26800 | 354 |
| 685 | 20240516 | 090300 | 285628700 | 26850 | 26700 | 26950 | 26700 | 2066 |
| 686 | 20240516 | 090200 | 230131550 | 26700 | 26800 | 26850 | 26650 | 1531 |
| 687 | 20240516 | 090100 | 189242500 | 26850 | 26750 | 26900 | 26700 | 2931 |
| 688 | 20240516 | 090000 | 110644500 | 26750 | 26650 | 26800 | 26650 | 4148 |