35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 200400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 4546 |
| 3 | 20240516 | 200300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20240516 | 200200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20240516 | 200100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20240516 | 200000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20240516 | 195900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20240516 | 195800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20240516 | 195700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20240516 | 195600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20240516 | 195500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20240516 | 195400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20240516 | 195300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20240516 | 195200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20240516 | 195100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20240516 | 195000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20240516 | 194900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20240516 | 194800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20240516 | 194700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20240516 | 194600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20240516 | 194500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20240516 | 194400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20240516 | 194300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20240516 | 194200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20240516 | 194100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20240516 | 194000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20240516 | 193900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20240516 | 193800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20240516 | 193700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20240516 | 193600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20240516 | 193500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20240516 | 193400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 4546 |
| 33 | 20240516 | 193300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20240516 | 193200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20240516 | 193100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20240516 | 193000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20240516 | 192900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20240516 | 192800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20240516 | 192700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20240516 | 192600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20240516 | 192500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20240516 | 192400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20240516 | 192300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20240516 | 192200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20240516 | 192100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20240516 | 192000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20240516 | 191900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20240516 | 191800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20240516 | 191700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20240516 | 191600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20240516 | 191500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20240516 | 191400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20240516 | 191300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20240516 | 191200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20240516 | 191100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20240516 | 191000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20240516 | 190900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20240516 | 190800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20240516 | 190700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20240516 | 190600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20240516 | 190500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20240516 | 190400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 4546 |
| 63 | 20240516 | 190300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20240516 | 190200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20240516 | 190100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20240516 | 190000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20240516 | 185900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20240516 | 185800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20240516 | 185700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20240516 | 185600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20240516 | 185500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20240516 | 185400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20240516 | 185300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20240516 | 185200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20240516 | 185100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20240516 | 185000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20240516 | 184900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20240516 | 184800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20240516 | 184700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20240516 | 184600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20240516 | 184500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20240516 | 184400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20240516 | 184300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20240516 | 184200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20240516 | 184100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20240516 | 184000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20240516 | 183900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20240516 | 183800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20240516 | 183700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20240516 | 183600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20240516 | 183500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20240516 | 183400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 4546 |
| 93 | 20240516 | 183300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20240516 | 183200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20240516 | 183100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20240516 | 183000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20240516 | 182900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20240516 | 182800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20240516 | 182700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20240516 | 182600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20240516 | 182500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20240516 | 182400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20240516 | 182300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20240516 | 182200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20240516 | 182100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20240516 | 182000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20240516 | 181900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20240516 | 181800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20240516 | 181700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20240516 | 181600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20240516 | 181500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20240516 | 181400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20240516 | 181300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20240516 | 181200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20240516 | 181100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20240516 | 181000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20240516 | 180900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20240516 | 180800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20240516 | 180700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20240516 | 180600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20240516 | 180500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20240516 | 180400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 4546 |
| 123 | 20240516 | 180300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20240516 | 180200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20240516 | 180100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20240516 | 180000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20240516 | 175900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20240516 | 175800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20240516 | 175700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20240516 | 175600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20240516 | 175500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20240516 | 175400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20240516 | 175300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20240516 | 175200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20240516 | 175100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20240516 | 175000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20240516 | 174900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20240516 | 174800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20240516 | 174700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20240516 | 174600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20240516 | 174500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20240516 | 174400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20240516 | 174300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20240516 | 174200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20240516 | 174100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20240516 | 174000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20240516 | 173900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20240516 | 173800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20240516 | 173700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20240516 | 173600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20240516 | 173500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20240516 | 173400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 4546 |
| 153 | 20240516 | 173300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20240516 | 173200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20240516 | 173100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20240516 | 173000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20240516 | 172900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20240516 | 172800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20240516 | 172700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20240516 | 172600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20240516 | 172500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20240516 | 172400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20240516 | 172300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20240516 | 172200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20240516 | 172100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20240516 | 172000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20240516 | 171900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20240516 | 171800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20240516 | 171700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20240516 | 171600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20240516 | 171500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20240516 | 171400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20240516 | 171300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20240516 | 171200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20240516 | 171100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20240516 | 171000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20240516 | 170900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20240516 | 170800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20240516 | 170700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20240516 | 170600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20240516 | 170500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20240516 | 170400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 4546 |
| 183 | 20240516 | 170300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20240516 | 170200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20240516 | 170100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20240516 | 170000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20240516 | 165900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20240516 | 165800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20240516 | 165700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20240516 | 165600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20240516 | 165500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20240516 | 165400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20240516 | 165300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20240516 | 165200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20240516 | 165100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20240516 | 165000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20240516 | 164900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20240516 | 164800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20240516 | 164700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20240516 | 164600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20240516 | 164500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20240516 | 164400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20240516 | 164300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20240516 | 164200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20240516 | 164100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20240516 | 164000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20240516 | 163900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20240516 | 163800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20240516 | 163700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20240516 | 163600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20240516 | 163500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20240516 | 163400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 4546 |
| 213 | 20240516 | 163300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20240516 | 163200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20240516 | 163100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20240516 | 163000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20240516 | 162900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20240516 | 162800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20240516 | 162700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20240516 | 162600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 221 | 20240516 | 162500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20240516 | 162400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 223 | 20240516 | 162300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 224 | 20240516 | 162200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 225 | 20240516 | 162100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 226 | 20240516 | 162000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 227 | 20240516 | 161900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 228 | 20240516 | 161800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 229 | 20240516 | 161700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 230 | 20240516 | 161600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 231 | 20240516 | 161500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 232 | 20240516 | 161400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 233 | 20240516 | 161300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 234 | 20240516 | 161200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 235 | 20240516 | 161100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 236 | 20240516 | 161000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 237 | 20240516 | 160900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 238 | 20240516 | 160800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 239 | 20240516 | 160700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 240 | 20240516 | 160600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 241 | 20240516 | 160500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 242 | 20240516 | 160400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 4546 |
| 243 | 20240516 | 160300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 244 | 20240516 | 160200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 245 | 20240516 | 160100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 246 | 20240516 | 160000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 247 | 20240516 | 155900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 248 | 20240516 | 155800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 249 | 20240516 | 155700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 250 | 20240516 | 155600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 251 | 20240516 | 155500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 252 | 20240516 | 155400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 253 | 20240516 | 155300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 254 | 20240516 | 155200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 255 | 20240516 | 155100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 256 | 20240516 | 155000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 257 | 20240516 | 154900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 258 | 20240516 | 154800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 259 | 20240516 | 154700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 260 | 20240516 | 154600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 261 | 20240516 | 154500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 262 | 20240516 | 154400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 263 | 20240516 | 154300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 264 | 20240516 | 154200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 265 | 20240516 | 154100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 266 | 20240516 | 154000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 267 | 20240516 | 153900 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 268 | 20240516 | 153800 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 269 | 20240516 | 153700 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 270 | 20240516 | 153600 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 271 | 20240516 | 153500 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 272 | 20240516 | 153400 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 4546 |
| 273 | 20240516 | 153300 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 274 | 20240516 | 153200 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 275 | 20240516 | 153100 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 276 | 20240516 | 153000 | 7492823500 | 35300 | 35300 | 35300 | 35300 | 4546 |
| 277 | 20240516 | 152900 | 7332349700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 278 | 20240516 | 152800 | 7332349700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 279 | 20240516 | 152700 | 7332349700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 280 | 20240516 | 152600 | 7332349700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 281 | 20240516 | 152500 | 7332349700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 282 | 20240516 | 152400 | 7332349700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 283 | 20240516 | 152300 | 7332349700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 284 | 20240516 | 152200 | 7332349700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 285 | 20240516 | 152100 | 7332349700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 286 | 20240516 | 152000 | 7332349700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 287 | 20240516 | 151900 | 7332349700 | 35300 | 35250 | 35350 | 35200 | 4004 |
| 288 | 20240516 | 151800 | 7191122250 | 35200 | 35150 | 35250 | 35100 | 819 |
| 289 | 20240516 | 151700 | 7162293800 | 35200 | 35150 | 35200 | 35150 | 2067 |
| 290 | 20240516 | 151600 | 7089589550 | 35150 | 35150 | 35150 | 35100 | 370 |
| 291 | 20240516 | 151500 | 7076585350 | 35150 | 35200 | 35200 | 35150 | 1034 |
| 292 | 20240516 | 151400 | 7040204450 | 35200 | 35250 | 35250 | 35200 | 1862 |
| 293 | 20240516 | 151300 | 6974592200 | 35200 | 35100 | 35200 | 35100 | 2559 |
| 294 | 20240516 | 151200 | 6884577600 | 35100 | 35100 | 35150 | 35050 | 1043 |
| 295 | 20240516 | 151100 | 6847963400 | 35000 | 35150 | 35200 | 35000 | 2130 |
| 296 | 20240516 | 151000 | 6773203300 | 35200 | 35150 | 35200 | 35100 | 3685 |
| 297 | 20240516 | 150900 | 6643624100 | 35150 | 35100 | 35150 | 34950 | 2707 |
| 298 | 20240516 | 150800 | 6548746100 | 35100 | 35000 | 35150 | 34950 | 3022 |
| 299 | 20240516 | 150700 | 6442755850 | 35000 | 34900 | 35000 | 34850 | 5571 |
| 300 | 20240516 | 150600 | 6248097750 | 34900 | 34850 | 34900 | 34800 | 1546 |
| 301 | 20240516 | 150500 | 6194192950 | 34900 | 34850 | 34900 | 34850 | 2901 |
| 302 | 20240516 | 150400 | 6093027100 | 34850 | 34650 | 34900 | 34600 | 5659 |
| 303 | 20240516 | 150300 | 5896408350 | 34600 | 34600 | 34650 | 34550 | 1604 |
| 304 | 20240516 | 150200 | 5840910100 | 34600 | 34600 | 34600 | 34550 | 487 |
| 305 | 20240516 | 150100 | 5824079400 | 34600 | 34550 | 34600 | 34500 | 507 |
| 306 | 20240516 | 150000 | 5806572300 | 34550 | 34550 | 34550 | 34450 | 514 |
| 307 | 20240516 | 145900 | 5788828350 | 34550 | 34550 | 34550 | 34450 | 1671 |
| 308 | 20240516 | 145800 | 5731166600 | 34550 | 34600 | 34600 | 34500 | 854 |
| 309 | 20240516 | 145700 | 5701629550 | 34600 | 34600 | 34650 | 34500 | 2205 |
| 310 | 20240516 | 145600 | 5625351300 | 34600 | 34450 | 34600 | 34400 | 3262 |
| 311 | 20240516 | 145500 | 5512823650 | 34450 | 34350 | 34450 | 34350 | 2808 |
| 312 | 20240516 | 145400 | 5416159900 | 34350 | 34300 | 34400 | 34300 | 1736 |
| 313 | 20240516 | 145300 | 5356550600 | 34300 | 34250 | 34300 | 34250 | 218 |
| 314 | 20240516 | 145200 | 5349082850 | 34250 | 34250 | 34300 | 34200 | 535 |
| 315 | 20240516 | 145100 | 5330743950 | 34250 | 34200 | 34250 | 34200 | 2257 |
| 316 | 20240516 | 145000 | 5253454850 | 34200 | 34150 | 34200 | 34150 | 1196 |
| 317 | 20240516 | 144900 | 5212576650 | 34100 | 34150 | 34150 | 34100 | 410 |
| 318 | 20240516 | 144800 | 5198590950 | 34100 | 34050 | 34100 | 34050 | 23 |
| 319 | 20240516 | 144700 | 5197807450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 320 | 20240516 | 144600 | 5197807450 | 34000 | 34000 | 34050 | 34000 | 1404 |
| 321 | 20240516 | 144500 | 5150038950 | 34000 | 34150 | 34150 | 34000 | 689 |
| 322 | 20240516 | 144400 | 5126546800 | 34150 | 34200 | 34200 | 34150 | 139 |
| 323 | 20240516 | 144300 | 5121799100 | 34250 | 34200 | 34250 | 34150 | 393 |
| 324 | 20240516 | 144200 | 5108367700 | 34200 | 34150 | 34200 | 34150 | 548 |
| 325 | 20240516 | 144100 | 5089642750 | 34150 | 34150 | 34150 | 34100 | 838 |
| 326 | 20240516 | 144000 | 5061025300 | 34150 | 34000 | 34150 | 33950 | 5853 |
| 327 | 20240516 | 143900 | 4862117500 | 34100 | 34200 | 34200 | 34000 | 5106 |
| 328 | 20240516 | 143800 | 4688232450 | 34200 | 34200 | 34200 | 34100 | 442 |
| 329 | 20240516 | 143700 | 4673121150 | 34200 | 34200 | 34200 | 34150 | 26 |
| 330 | 20240516 | 143600 | 4672232000 | 34200 | 34200 | 34250 | 34200 | 1137 |
| 331 | 20240516 | 143500 | 4633344050 | 34150 | 34200 | 34200 | 34150 | 104 |
| 332 | 20240516 | 143400 | 4629792400 | 34100 | 34100 | 34250 | 34100 | 65 |
| 333 | 20240516 | 143300 | 4627575350 | 34100 | 34100 | 34100 | 34100 | 200 |
| 334 | 20240516 | 143200 | 4620755350 | 34100 | 34100 | 34100 | 34100 | 91 |
| 335 | 20240516 | 143100 | 4617652250 | 34100 | 34100 | 34250 | 34050 | 4547 |
| 336 | 20240516 | 143000 | 4462351200 | 34000 | 34100 | 34100 | 34000 | 232 |
| 337 | 20240516 | 142900 | 4454448650 | 34100 | 34050 | 34100 | 34050 | 395 |
| 338 | 20240516 | 142800 | 4440988000 | 34050 | 34050 | 34050 | 34000 | 140 |
| 339 | 20240516 | 142700 | 4436226000 | 34050 | 34050 | 34050 | 34050 | 30 |
| 340 | 20240516 | 142600 | 4435204500 | 34000 | 34000 | 34000 | 34000 | 12 |
| 341 | 20240516 | 142500 | 4434796500 | 34000 | 34050 | 34050 | 34000 | 10 |
| 342 | 20240516 | 142400 | 4434456400 | 34050 | 34050 | 34050 | 34050 | 2 |
| 343 | 20240516 | 142300 | 4434388300 | 34050 | 34050 | 34050 | 34050 | 129 |
| 344 | 20240516 | 142200 | 4429995850 | 34050 | 34050 | 34050 | 34050 | 23 |
| 345 | 20240516 | 142100 | 4429212700 | 34050 | 34050 | 34050 | 34050 | 59 |
| 346 | 20240516 | 142000 | 4427203750 | 34050 | 34000 | 34050 | 34000 | 21 |
| 347 | 20240516 | 141900 | 4426488850 | 34000 | 34000 | 34000 | 34000 | 41 |
| 348 | 20240516 | 141800 | 4425094850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 349 | 20240516 | 141700 | 4425094850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 350 | 20240516 | 141600 | 4425094850 | 34100 | 34050 | 34100 | 34050 | 3 |
| 351 | 20240516 | 141500 | 4424992600 | 34050 | 34050 | 34050 | 34050 | 107 |
| 352 | 20240516 | 141400 | 4421349250 | 34050 | 34050 | 34050 | 34000 | 178 |
| 353 | 20240516 | 141300 | 4415294300 | 34000 | 34050 | 34050 | 34000 | 43 |
| 354 | 20240516 | 141200 | 4413831800 | 34050 | 34050 | 34050 | 34050 | 20 |
| 355 | 20240516 | 141100 | 4413150800 | 34050 | 34050 | 34050 | 34050 | 41 |
| 356 | 20240516 | 141000 | 4411754750 | 34050 | 34050 | 34050 | 34050 | 74 |
| 357 | 20240516 | 140900 | 4409235050 | 34000 | 34050 | 34050 | 34000 | 76 |
| 358 | 20240516 | 140800 | 4406649750 | 34050 | 34000 | 34050 | 34000 | 154 |
| 359 | 20240516 | 140700 | 4401406600 | 34000 | 34000 | 34050 | 34000 | 14 |
| 360 | 20240516 | 140600 | 4400930350 | 34000 | 34050 | 34050 | 34000 | 101 |
| 361 | 20240516 | 140500 | 4397491400 | 34050 | 34050 | 34050 | 34050 | 134 |
| 362 | 20240516 | 140400 | 4392928700 | 34050 | 34050 | 34050 | 34050 | 102 |
| 363 | 20240516 | 140300 | 4389455600 | 34000 | 34000 | 34000 | 33950 | 192 |
| 364 | 20240516 | 140200 | 4382933150 | 34000 | 33950 | 34000 | 33950 | 310 |
| 365 | 20240516 | 140100 | 4372393650 | 34000 | 33950 | 34000 | 33950 | 161 |
| 366 | 20240516 | 140000 | 4366927100 | 33950 | 33950 | 33950 | 33950 | 100 |
| 367 | 20240516 | 135900 | 4363532100 | 33950 | 33950 | 33950 | 33950 | 11 |
| 368 | 20240516 | 135800 | 4363158650 | 33950 | 34000 | 34000 | 33950 | 34 |
| 369 | 20240516 | 135700 | 4362004250 | 34000 | 34000 | 34000 | 34000 | 464 |
| 370 | 20240516 | 135600 | 4346228250 | 34000 | 34050 | 34050 | 34000 | 1824 |
| 371 | 20240516 | 135500 | 4284212200 | 34000 | 34000 | 34050 | 34000 | 111 |
| 372 | 20240516 | 135400 | 4280437700 | 34050 | 34000 | 34050 | 34000 | 27 |
| 373 | 20240516 | 135300 | 4279518450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 374 | 20240516 | 135200 | 4279518450 | 34050 | 34000 | 34050 | 34000 | 45 |
| 375 | 20240516 | 135100 | 4277987950 | 34000 | 34000 | 34000 | 34000 | 100 |
| 376 | 20240516 | 135000 | 4274587950 | 34000 | 34000 | 34000 | 34000 | 23 |
| 377 | 20240516 | 134900 | 4273805950 | 34000 | 34000 | 34000 | 34000 | 181 |
| 378 | 20240516 | 134800 | 4267651950 | 34000 | 34050 | 34050 | 34000 | 110 |
| 379 | 20240516 | 134700 | 4263910950 | 34050 | 34050 | 34050 | 34000 | 24 |
| 380 | 20240516 | 134600 | 4263094650 | 34050 | 34000 | 34050 | 34000 | 220 |
| 381 | 20240516 | 134500 | 4255614150 | 34000 | 34000 | 34000 | 34000 | 268 |
| 382 | 20240516 | 134400 | 4246502150 | 34000 | 34000 | 34050 | 34000 | 1465 |
| 383 | 20240516 | 134300 | 4196670150 | 33950 | 34000 | 34000 | 33950 | 49 |
| 384 | 20240516 | 134200 | 4195005950 | 34000 | 33950 | 34000 | 33950 | 104 |
| 385 | 20240516 | 134100 | 4191470050 | 33950 | 33950 | 33950 | 33950 | 20 |
| 386 | 20240516 | 134000 | 4190791050 | 34000 | 33950 | 34000 | 33900 | 1001 |
| 387 | 20240516 | 133900 | 4156822400 | 34000 | 34000 | 34000 | 33950 | 238 |
| 388 | 20240516 | 133800 | 4148740450 | 34000 | 33950 | 34000 | 33950 | 534 |
| 389 | 20240516 | 133700 | 4130609450 | 33950 | 34000 | 34000 | 33950 | 49 |
| 390 | 20240516 | 133600 | 4128944850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 391 | 20240516 | 133500 | 4128944850 | 34000 | 34000 | 34000 | 34000 | 98 |
| 392 | 20240516 | 133400 | 4125612850 | 34000 | 34000 | 34000 | 34000 | 80 |
| 393 | 20240516 | 133300 | 4122892850 | 34000 | 33950 | 34000 | 33950 | 415 |
| 394 | 20240516 | 133200 | 4108803400 | 33950 | 34000 | 34000 | 33950 | 25 |
| 395 | 20240516 | 133100 | 4107953550 | 34000 | 34000 | 34000 | 34000 | 396 |
| 396 | 20240516 | 133000 | 4094489550 | 34000 | 34000 | 34000 | 34000 | 130 |
| 397 | 20240516 | 132900 | 4090069550 | 34050 | 34000 | 34050 | 34000 | 95 |
| 398 | 20240516 | 132800 | 4086835100 | 34000 | 34050 | 34050 | 34000 | 103 |
| 399 | 20240516 | 132700 | 4083332750 | 34050 | 34050 | 34050 | 34050 | 53 |
| 400 | 20240516 | 132600 | 4081528100 | 34050 | 34050 | 34050 | 34000 | 106 |
| 401 | 20240516 | 132500 | 4077919050 | 34050 | 34050 | 34050 | 34050 | 10 |
| 402 | 20240516 | 132400 | 4077578550 | 34050 | 34000 | 34050 | 34000 | 25 |
| 403 | 20240516 | 132300 | 4076728300 | 34000 | 34000 | 34000 | 34000 | 5 |
| 404 | 20240516 | 132200 | 4076558300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 405 | 20240516 | 132100 | 4076558300 | 34000 | 34000 | 34000 | 34000 | 23 |
| 406 | 20240516 | 132000 | 4075776300 | 34000 | 34000 | 34000 | 34000 | 25 |
| 407 | 20240516 | 131900 | 4074926300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 408 | 20240516 | 131800 | 4074926300 | 34000 | 34000 | 34000 | 34000 | 162 |
| 409 | 20240516 | 131700 | 4069418300 | 34050 | 34000 | 34050 | 34000 | 250 |
| 410 | 20240516 | 131600 | 4060918200 | 34000 | 34050 | 34050 | 34000 | 497 |
| 411 | 20240516 | 131500 | 4044003400 | 34100 | 34100 | 34100 | 34100 | 142 |
| 412 | 20240516 | 131400 | 4039161200 | 34100 | 34100 | 34100 | 34100 | 101 |
| 413 | 20240516 | 131300 | 4035717100 | 34100 | 34100 | 34100 | 34100 | 187 |
| 414 | 20240516 | 131200 | 4029340400 | 34100 | 34100 | 34100 | 34100 | 10 |
| 415 | 20240516 | 131100 | 4028999400 | 34050 | 34050 | 34050 | 34050 | 365 |
| 416 | 20240516 | 131000 | 4016571150 | 34050 | 34050 | 34050 | 34050 | 33 |
| 417 | 20240516 | 130900 | 4015447500 | 34050 | 34050 | 34050 | 34050 | 55 |
| 418 | 20240516 | 130800 | 4013574750 | 34050 | 34050 | 34050 | 34050 | 43 |
| 419 | 20240516 | 130700 | 4012110600 | 34050 | 34050 | 34050 | 34050 | 235 |
| 420 | 20240516 | 130600 | 4004108850 | 34050 | 34100 | 34100 | 34050 | 309 |
| 421 | 20240516 | 130500 | 3993586650 | 34100 | 34100 | 34100 | 34100 | 30 |
| 422 | 20240516 | 130400 | 3992563650 | 34050 | 34050 | 34050 | 34050 | 40 |
| 423 | 20240516 | 130300 | 3991201650 | 34050 | 34050 | 34050 | 34050 | 161 |
| 424 | 20240516 | 130200 | 3985719600 | 34000 | 34050 | 34050 | 34000 | 319 |
| 425 | 20240516 | 130100 | 3974873550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 426 | 20240516 | 130000 | 3974873550 | 34000 | 34050 | 34050 | 34000 | 24 |
| 427 | 20240516 | 125900 | 3974057500 | 33950 | 34000 | 34000 | 33950 | 383 |
| 428 | 20240516 | 125800 | 3961052300 | 34050 | 34000 | 34050 | 34000 | 103 |
| 429 | 20240516 | 125700 | 3957550150 | 34050 | 34050 | 34050 | 34050 | 30 |
| 430 | 20240516 | 125600 | 3956528650 | 34000 | 34000 | 34000 | 34000 | 100 |
| 431 | 20240516 | 125500 | 3953128650 | 34000 | 34050 | 34050 | 34000 | 279 |
| 432 | 20240516 | 125400 | 3943641650 | 34050 | 34050 | 34050 | 34000 | 306 |
| 433 | 20240516 | 125300 | 3933231750 | 34000 | 34000 | 34000 | 34000 | 203 |
| 434 | 20240516 | 125200 | 3926329750 | 34050 | 34050 | 34050 | 34050 | 12 |
| 435 | 20240516 | 125100 | 3925921150 | 34000 | 34050 | 34050 | 34000 | 327 |
| 436 | 20240516 | 125000 | 3914796800 | 34050 | 34050 | 34050 | 34050 | 220 |
| 437 | 20240516 | 124900 | 3907305800 | 34000 | 34000 | 34050 | 34000 | 58 |
| 438 | 20240516 | 124800 | 3905332150 | 34000 | 34000 | 34000 | 34000 | 40 |
| 439 | 20240516 | 124700 | 3903972150 | 34000 | 34000 | 34050 | 34000 | 622 |
| 440 | 20240516 | 124600 | 3882823550 | 34050 | 34000 | 34050 | 34000 | 130 |
| 441 | 20240516 | 124500 | 3878398350 | 34050 | 34100 | 34100 | 34050 | 436 |
| 442 | 20240516 | 124400 | 3863552500 | 34100 | 34150 | 34150 | 34100 | 29 |
| 443 | 20240516 | 124300 | 3862563550 | 34150 | 34150 | 34150 | 34150 | 21 |
| 444 | 20240516 | 124200 | 3861846400 | 34150 | 34150 | 34150 | 34050 | 11 |
| 445 | 20240516 | 124100 | 3861470850 | 34050 | 34150 | 34150 | 34050 | 318 |
| 446 | 20240516 | 124000 | 3850632150 | 34200 | 34150 | 34200 | 34150 | 366 |
| 447 | 20240516 | 123900 | 3838132750 | 34200 | 34200 | 34200 | 34200 | 140 |
| 448 | 20240516 | 123800 | 3833344750 | 34200 | 34200 | 34200 | 34150 | 383 |
| 449 | 20240516 | 123700 | 3820246250 | 34200 | 34150 | 34200 | 34150 | 29 |
| 450 | 20240516 | 123600 | 3819254500 | 34150 | 34150 | 34200 | 34150 | 233 |
| 451 | 20240516 | 123500 | 3811292500 | 34150 | 34050 | 34150 | 34050 | 4984 |
| 452 | 20240516 | 123400 | 3641362850 | 34000 | 34050 | 34050 | 34000 | 31 |
| 453 | 20240516 | 123300 | 3640307550 | 34050 | 34050 | 34050 | 34050 | 14 |
| 454 | 20240516 | 123200 | 3639830850 | 34000 | 34000 | 34000 | 33950 | 86 |
| 455 | 20240516 | 123100 | 3636907100 | 34000 | 34000 | 34000 | 34000 | 154 |
| 456 | 20240516 | 123000 | 3631671100 | 33950 | 33950 | 33950 | 33950 | 146 |
| 457 | 20240516 | 122900 | 3626714400 | 33950 | 34000 | 34000 | 33950 | 626 |
| 458 | 20240516 | 122800 | 3605434550 | 34000 | 33950 | 34000 | 33950 | 50 |
| 459 | 20240516 | 122700 | 3603736650 | 33950 | 34000 | 34000 | 33950 | 131 |
| 460 | 20240516 | 122600 | 3599285450 | 34000 | 34000 | 34000 | 34000 | 1 |
| 461 | 20240516 | 122500 | 3599251450 | 34000 | 34000 | 34000 | 34000 | 50 |
| 462 | 20240516 | 122400 | 3597551450 | 34000 | 33950 | 34000 | 33950 | 45 |
| 463 | 20240516 | 122300 | 3596021950 | 33950 | 34000 | 34000 | 33950 | 9 |
| 464 | 20240516 | 122200 | 3595716100 | 33950 | 34000 | 34000 | 33950 | 396 |
| 465 | 20240516 | 122100 | 3582258400 | 34000 | 34000 | 34000 | 34000 | 1 |
| 466 | 20240516 | 122000 | 3582224400 | 34000 | 34000 | 34000 | 34000 | 69 |
| 467 | 20240516 | 121900 | 3579878400 | 34050 | 33950 | 34050 | 33950 | 111 |
| 468 | 20240516 | 121800 | 3576109850 | 33950 | 34000 | 34000 | 33950 | 7 |
| 469 | 20240516 | 121700 | 3575872100 | 34000 | 34000 | 34000 | 34000 | 168 |
| 470 | 20240516 | 121600 | 3570160100 | 34000 | 34000 | 34000 | 34000 | 29 |
| 471 | 20240516 | 121500 | 3569174100 | 34000 | 33950 | 34000 | 33900 | 879 |
| 472 | 20240516 | 121400 | 3539330700 | 34000 | 34000 | 34000 | 33950 | 8 |
| 473 | 20240516 | 121300 | 3539059000 | 34000 | 34000 | 34000 | 34000 | 409 |
| 474 | 20240516 | 121200 | 3525153000 | 34000 | 33950 | 34000 | 33950 | 103 |
| 475 | 20240516 | 121100 | 3521655450 | 33950 | 33950 | 33950 | 33950 | 40 |
| 476 | 20240516 | 121000 | 3520297450 | 33950 | 33950 | 33950 | 33950 | 10 |
| 477 | 20240516 | 120900 | 3519957950 | 33950 | 33950 | 33950 | 33950 | 196 |
| 478 | 20240516 | 120800 | 3513303750 | 33950 | 33950 | 33950 | 33950 | 22 |
| 479 | 20240516 | 120700 | 3512556850 | 33950 | 33950 | 33950 | 33950 | 71 |
| 480 | 20240516 | 120600 | 3510146400 | 33950 | 33950 | 33950 | 33950 | 73 |
| 481 | 20240516 | 120500 | 3507668050 | 34000 | 33950 | 34000 | 33950 | 88 |
| 482 | 20240516 | 120400 | 3504678350 | 33950 | 34050 | 34050 | 33950 | 617 |
| 483 | 20240516 | 120300 | 3483712200 | 34000 | 33950 | 34000 | 33950 | 648 |
| 484 | 20240516 | 120200 | 3461680950 | 34000 | 33950 | 34000 | 33950 | 27 |
| 485 | 20240516 | 120100 | 3460764200 | 34000 | 33950 | 34000 | 33950 | 303 |
| 486 | 20240516 | 120000 | 3450473600 | 34000 | 33950 | 34000 | 33950 | 7 |
| 487 | 20240516 | 115900 | 3450235850 | 33950 | 34000 | 34000 | 33950 | 61 |
| 488 | 20240516 | 115800 | 3448164850 | 33950 | 33950 | 33950 | 33950 | 20 |
| 489 | 20240516 | 115700 | 3447485850 | 33950 | 33950 | 33950 | 33950 | 181 |
| 490 | 20240516 | 115600 | 3441340900 | 33950 | 33950 | 33950 | 33950 | 22 |
| 491 | 20240516 | 115500 | 3440594000 | 33950 | 33950 | 33950 | 33950 | 40 |
| 492 | 20240516 | 115400 | 3439236000 | 33950 | 33950 | 33950 | 33950 | 1 |
| 493 | 20240516 | 115300 | 3439202050 | 33950 | 33950 | 33950 | 33950 | 1 |
| 494 | 20240516 | 115200 | 3439168100 | 33950 | 34000 | 34000 | 33950 | 19 |
| 495 | 20240516 | 115100 | 3438522900 | 34000 | 33950 | 34000 | 33950 | 57 |
| 496 | 20240516 | 115000 | 3436587650 | 33950 | 33950 | 33950 | 33950 | 15 |
| 497 | 20240516 | 114900 | 3436078400 | 33950 | 33950 | 33950 | 33900 | 105 |
| 498 | 20240516 | 114800 | 3432515950 | 33950 | 34000 | 34000 | 33950 | 704 |
| 499 | 20240516 | 114700 | 3408614350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 500 | 20240516 | 114600 | 3408614350 | 34000 | 34000 | 34000 | 33950 | 334 |
| 501 | 20240516 | 114500 | 3397259350 | 34000 | 34000 | 34050 | 34000 | 113 |
| 502 | 20240516 | 114400 | 3393417250 | 34000 | 34000 | 34000 | 34000 | 260 |
| 503 | 20240516 | 114300 | 3384577250 | 34000 | 34000 | 34000 | 34000 | 467 |
| 504 | 20240516 | 114200 | 3368699250 | 34000 | 34000 | 34050 | 33950 | 582 |
| 505 | 20240516 | 114100 | 3348933750 | 34000 | 34000 | 34000 | 33950 | 261 |
| 506 | 20240516 | 114000 | 3340059800 | 34000 | 34000 | 34000 | 34000 | 66 |
| 507 | 20240516 | 113900 | 3337815800 | 34000 | 33950 | 34000 | 33950 | 149 |
| 508 | 20240516 | 113800 | 3332749950 | 34000 | 34000 | 34000 | 33950 | 167 |
| 509 | 20240516 | 113700 | 3327076950 | 34000 | 34000 | 34000 | 34000 | 506 |
| 510 | 20240516 | 113600 | 3309872950 | 34000 | 34000 | 34000 | 34000 | 58 |
| 511 | 20240516 | 113500 | 3307900950 | 34000 | 34000 | 34000 | 34000 | 130 |
| 512 | 20240516 | 113400 | 3303480950 | 34000 | 34000 | 34000 | 34000 | 25 |
| 513 | 20240516 | 113300 | 3302630950 | 34000 | 34000 | 34050 | 34000 | 1239 |
| 514 | 20240516 | 113200 | 3260504700 | 33950 | 33950 | 33950 | 33950 | 147 |
| 515 | 20240516 | 113100 | 3255514050 | 33950 | 33950 | 33950 | 33950 | 13 |
| 516 | 20240516 | 113000 | 3255072700 | 33950 | 33950 | 34000 | 33950 | 711 |
| 517 | 20240516 | 112900 | 3230923250 | 33950 | 33950 | 33950 | 33950 | 1006 |
| 518 | 20240516 | 112800 | 3196769550 | 33950 | 33950 | 33950 | 33950 | 22 |
| 519 | 20240516 | 112700 | 3196022650 | 33900 | 33900 | 33950 | 33900 | 123 |
| 520 | 20240516 | 112600 | 3191851450 | 33900 | 33900 | 33950 | 33900 | 371 |
| 521 | 20240516 | 112500 | 3179272050 | 33900 | 33950 | 33950 | 33900 | 582 |
| 522 | 20240516 | 112400 | 3159517400 | 33950 | 33950 | 33950 | 33950 | 41 |
| 523 | 20240516 | 112300 | 3158125450 | 33950 | 33950 | 33950 | 33950 | 64 |
| 524 | 20240516 | 112200 | 3155952650 | 33950 | 33900 | 33950 | 33900 | 6 |
| 525 | 20240516 | 112100 | 3155749200 | 33900 | 33900 | 33900 | 33900 | 738 |
| 526 | 20240516 | 112000 | 3130731000 | 33900 | 33850 | 33900 | 33850 | 231 |
| 527 | 20240516 | 111900 | 3122909900 | 33850 | 33900 | 33900 | 33850 | 57 |
| 528 | 20240516 | 111800 | 3120980200 | 33900 | 33900 | 33900 | 33900 | 390 |
| 529 | 20240516 | 111700 | 3107759200 | 33900 | 33900 | 33900 | 33900 | 7 |
| 530 | 20240516 | 111600 | 3107521900 | 33850 | 33900 | 33900 | 33850 | 291 |
| 531 | 20240516 | 111500 | 3097670050 | 33900 | 33900 | 33900 | 33850 | 57 |
| 532 | 20240516 | 111400 | 3095739750 | 33900 | 33850 | 33900 | 33850 | 150 |
| 533 | 20240516 | 111300 | 3090657250 | 33850 | 33850 | 33900 | 33850 | 62 |
| 534 | 20240516 | 111200 | 3088556600 | 33900 | 33900 | 33900 | 33900 | 51 |
| 535 | 20240516 | 111100 | 3086827700 | 33900 | 33900 | 33900 | 33900 | 1 |
| 536 | 20240516 | 111000 | 3086793800 | 33900 | 33850 | 33900 | 33850 | 100 |
| 537 | 20240516 | 110900 | 3083405300 | 33850 | 33850 | 33850 | 33850 | 13 |
| 538 | 20240516 | 110800 | 3082965250 | 33850 | 33850 | 33850 | 33850 | 92 |
| 539 | 20240516 | 110700 | 3079851050 | 33850 | 33850 | 33850 | 33800 | 211 |
| 540 | 20240516 | 110600 | 3072712900 | 33850 | 33850 | 33850 | 33850 | 47 |
| 541 | 20240516 | 110500 | 3071121950 | 33800 | 33800 | 33800 | 33800 | 1230 |
| 542 | 20240516 | 110400 | 3029547950 | 33800 | 33800 | 33800 | 33750 | 228 |
| 543 | 20240516 | 110300 | 3021842550 | 33800 | 33850 | 33850 | 33800 | 1394 |
| 544 | 20240516 | 110200 | 2974722900 | 33850 | 33850 | 33850 | 33800 | 1046 |
| 545 | 20240516 | 110100 | 2939360350 | 33800 | 33850 | 33850 | 33800 | 56 |
| 546 | 20240516 | 110000 | 2937466550 | 33800 | 33850 | 33850 | 33800 | 210 |
| 547 | 20240516 | 105900 | 2930368050 | 33800 | 33850 | 33850 | 33800 | 31 |
| 548 | 20240516 | 105800 | 2929318800 | 33850 | 33850 | 33850 | 33850 | 80 |
| 549 | 20240516 | 105700 | 2926610800 | 33850 | 33850 | 33850 | 33800 | 1236 |
| 550 | 20240516 | 105600 | 2884832200 | 33850 | 33900 | 33900 | 33850 | 545 |
| 551 | 20240516 | 105500 | 2866383900 | 33850 | 33850 | 33900 | 33850 | 163 |
| 552 | 20240516 | 105400 | 2860864000 | 33850 | 33900 | 33900 | 33850 | 1094 |
| 553 | 20240516 | 105300 | 2823827400 | 33900 | 33900 | 33900 | 33850 | 587 |
| 554 | 20240516 | 105200 | 2803930600 | 33850 | 33900 | 33900 | 33850 | 36 |
| 555 | 20240516 | 105100 | 2802710250 | 33900 | 33850 | 33900 | 33850 | 459 |
| 556 | 20240516 | 105000 | 2787162350 | 33850 | 33850 | 33850 | 33850 | 63 |
| 557 | 20240516 | 104900 | 2785029800 | 33850 | 33850 | 33850 | 33800 | 560 |
| 558 | 20240516 | 104800 | 2766073850 | 33850 | 33800 | 33850 | 33800 | 37 |
| 559 | 20240516 | 104700 | 2764822500 | 33800 | 33800 | 33850 | 33800 | 256 |
| 560 | 20240516 | 104600 | 2756164750 | 33850 | 33850 | 33850 | 33850 | 64 |
| 561 | 20240516 | 104500 | 2753998350 | 33850 | 33800 | 33850 | 33800 | 429 |
| 562 | 20240516 | 104400 | 2739484350 | 33850 | 33850 | 33850 | 33850 | 45 |
| 563 | 20240516 | 104300 | 2737961100 | 33850 | 33850 | 33850 | 33850 | 56 |
| 564 | 20240516 | 104200 | 2736065500 | 33850 | 33800 | 33850 | 33800 | 604 |
| 565 | 20240516 | 104100 | 2715649850 | 33850 | 33850 | 33850 | 33850 | 104 |
| 566 | 20240516 | 104000 | 2712129450 | 33850 | 33850 | 33850 | 33850 | 77 |
| 567 | 20240516 | 103900 | 2709523000 | 33850 | 33850 | 33850 | 33800 | 863 |
| 568 | 20240516 | 103800 | 2680311850 | 33850 | 33900 | 33900 | 33850 | 340 |
| 569 | 20240516 | 103700 | 2668801650 | 33850 | 33850 | 33850 | 33850 | 154 |
| 570 | 20240516 | 103600 | 2663588750 | 33850 | 33850 | 33850 | 33800 | 130 |
| 571 | 20240516 | 103500 | 2659188450 | 33850 | 33800 | 33850 | 33800 | 406 |
| 572 | 20240516 | 103400 | 2645445750 | 33850 | 33850 | 33850 | 33850 | 64 |
| 573 | 20240516 | 103300 | 2643279350 | 33850 | 33850 | 33850 | 33800 | 309 |
| 574 | 20240516 | 103200 | 2632819900 | 33850 | 33850 | 33900 | 33850 | 164 |
| 575 | 20240516 | 103100 | 2627266550 | 33850 | 33850 | 33850 | 33850 | 209 |
| 576 | 20240516 | 103000 | 2620191900 | 33850 | 33900 | 33900 | 33850 | 129 |
| 577 | 20240516 | 102900 | 2615824600 | 33900 | 33850 | 33900 | 33850 | 31 |
| 578 | 20240516 | 102800 | 2614774700 | 33850 | 33850 | 33850 | 33850 | 198 |
| 579 | 20240516 | 102700 | 2608072400 | 33850 | 33850 | 33850 | 33850 | 367 |
| 580 | 20240516 | 102600 | 2595649450 | 33850 | 33850 | 33850 | 33850 | 258 |
| 581 | 20240516 | 102500 | 2586916150 | 33900 | 33850 | 33900 | 33850 | 738 |
| 582 | 20240516 | 102400 | 2561928950 | 33850 | 33900 | 33900 | 33850 | 853 |
| 583 | 20240516 | 102300 | 2533052400 | 33900 | 33950 | 33950 | 33900 | 51 |
| 584 | 20240516 | 102200 | 2531322900 | 33950 | 33950 | 33950 | 33850 | 1538 |
| 585 | 20240516 | 102100 | 2479185800 | 33950 | 33950 | 33950 | 33950 | 40 |
| 586 | 20240516 | 102000 | 2477827800 | 34000 | 34000 | 34000 | 34000 | 1125 |
| 587 | 20240516 | 101900 | 2439577800 | 34000 | 34000 | 34050 | 34000 | 113 |
| 588 | 20240516 | 101800 | 2435735650 | 34000 | 33950 | 34000 | 33950 | 230 |
| 589 | 20240516 | 101700 | 2427915700 | 34000 | 34000 | 34000 | 33950 | 303 |
| 590 | 20240516 | 101600 | 2417628750 | 34000 | 34000 | 34000 | 34000 | 89 |
| 591 | 20240516 | 101500 | 2414602750 | 33950 | 34000 | 34050 | 33950 | 124 |
| 592 | 20240516 | 101400 | 2410390600 | 34000 | 34000 | 34000 | 34000 | 377 |
| 593 | 20240516 | 101300 | 2397572600 | 34050 | 34050 | 34050 | 34050 | 127 |
| 594 | 20240516 | 101200 | 2393248250 | 34050 | 34050 | 34050 | 34050 | 10 |
| 595 | 20240516 | 101100 | 2392907750 | 34000 | 34000 | 34000 | 33950 | 239 |
| 596 | 20240516 | 101000 | 2384782600 | 34000 | 33950 | 34000 | 33950 | 50 |
| 597 | 20240516 | 100900 | 2383082800 | 33950 | 33900 | 33950 | 33900 | 831 |
| 598 | 20240516 | 100800 | 2354902500 | 33900 | 33950 | 33950 | 33900 | 55 |
| 599 | 20240516 | 100700 | 2353037900 | 33950 | 33950 | 33950 | 33850 | 1522 |
| 600 | 20240516 | 100600 | 2301445900 | 33900 | 33900 | 33950 | 33900 | 1736 |
| 601 | 20240516 | 100500 | 2242570900 | 33900 | 33950 | 33950 | 33900 | 433 |
| 602 | 20240516 | 100400 | 2227885550 | 33950 | 33950 | 33950 | 33950 | 226 |
| 603 | 20240516 | 100300 | 2220212850 | 33950 | 33900 | 33950 | 33900 | 306 |
| 604 | 20240516 | 100200 | 2209838200 | 33900 | 33950 | 33950 | 33900 | 309 |
| 605 | 20240516 | 100100 | 2199357650 | 33900 | 34000 | 34000 | 33900 | 448 |
| 606 | 20240516 | 100000 | 2184161550 | 33950 | 34000 | 34000 | 33950 | 83 |
| 607 | 20240516 | 095900 | 2181341850 | 33950 | 34000 | 34000 | 33950 | 668 |
| 608 | 20240516 | 095800 | 2158648800 | 34000 | 33950 | 34000 | 33950 | 180 |
| 609 | 20240516 | 095700 | 2152537150 | 34000 | 34000 | 34000 | 33950 | 273 |
| 610 | 20240516 | 095600 | 2143261150 | 34000 | 34050 | 34050 | 34000 | 483 |
| 611 | 20240516 | 095500 | 2126835500 | 34100 | 34100 | 34100 | 34050 | 464 |
| 612 | 20240516 | 095400 | 2111027300 | 34100 | 34050 | 34150 | 34050 | 679 |
| 613 | 20240516 | 095300 | 2087874750 | 34050 | 34100 | 34100 | 34050 | 215 |
| 614 | 20240516 | 095200 | 2080551250 | 34100 | 34100 | 34100 | 34050 | 678 |
| 615 | 20240516 | 095100 | 2057432150 | 34100 | 34100 | 34100 | 34100 | 15 |
| 616 | 20240516 | 095000 | 2056920650 | 34100 | 34050 | 34100 | 34000 | 563 |
| 617 | 20240516 | 094900 | 2037764650 | 34050 | 34050 | 34050 | 33950 | 296 |
| 618 | 20240516 | 094800 | 2027697700 | 34000 | 34000 | 34000 | 34000 | 179 |
| 619 | 20240516 | 094700 | 2021611700 | 34000 | 34050 | 34050 | 34000 | 335 |
| 620 | 20240516 | 094600 | 2010220350 | 34000 | 34000 | 34000 | 33950 | 400 |
| 621 | 20240516 | 094500 | 1996621100 | 34000 | 33950 | 34000 | 33950 | 125 |
| 622 | 20240516 | 094400 | 1992374650 | 34000 | 34000 | 34000 | 34000 | 135 |
| 623 | 20240516 | 094300 | 1987784650 | 34000 | 34000 | 34050 | 34000 | 383 |
| 624 | 20240516 | 094200 | 1974762500 | 33950 | 34000 | 34000 | 33950 | 889 |
| 625 | 20240516 | 094100 | 1944572200 | 34000 | 34000 | 34000 | 33950 | 503 |
| 626 | 20240516 | 094000 | 1927471200 | 34000 | 34000 | 34000 | 33900 | 361 |
| 627 | 20240516 | 093900 | 1915221650 | 33900 | 33900 | 33950 | 33900 | 858 |
| 628 | 20240516 | 093800 | 1886120950 | 33900 | 33900 | 33950 | 33900 | 1398 |
| 629 | 20240516 | 093700 | 1838728200 | 33950 | 33950 | 33950 | 33900 | 575 |
| 630 | 20240516 | 093600 | 1819231200 | 33950 | 33900 | 33950 | 33900 | 1103 |
| 631 | 20240516 | 093500 | 1781833400 | 33900 | 33950 | 33950 | 33850 | 561 |
| 632 | 20240516 | 093400 | 1762832150 | 33950 | 33950 | 33950 | 33800 | 2344 |
| 633 | 20240516 | 093300 | 1683416550 | 33950 | 33900 | 33950 | 33900 | 489 |
| 634 | 20240516 | 093200 | 1666837900 | 33850 | 33800 | 33900 | 33800 | 448 |
| 635 | 20240516 | 093100 | 1651689200 | 33800 | 33800 | 33900 | 33800 | 1100 |
| 636 | 20240516 | 093000 | 1614509100 | 33800 | 33850 | 33900 | 33800 | 2327 |
| 637 | 20240516 | 092900 | 1535849700 | 33800 | 33800 | 33900 | 33750 | 1747 |
| 638 | 20240516 | 092800 | 1476809150 | 33800 | 33750 | 33900 | 33750 | 3756 |
| 639 | 20240516 | 092700 | 1349895650 | 33800 | 33900 | 33900 | 33750 | 2036 |
| 640 | 20240516 | 092600 | 1281019150 | 33850 | 33900 | 33900 | 33850 | 2536 |
| 641 | 20240516 | 092500 | 1195116500 | 33900 | 33950 | 33950 | 33900 | 1425 |
| 642 | 20240516 | 092400 | 1146805100 | 33950 | 34000 | 34000 | 33950 | 1427 |
| 643 | 20240516 | 092300 | 1098329350 | 34000 | 33900 | 34050 | 33900 | 470 |
| 644 | 20240516 | 092200 | 1082347000 | 34000 | 33900 | 34000 | 33900 | 1264 |
| 645 | 20240516 | 092100 | 1039470800 | 33950 | 33950 | 33950 | 33900 | 1944 |
| 646 | 20240516 | 092000 | 973528850 | 33950 | 33950 | 33950 | 33900 | 171 |
| 647 | 20240516 | 091900 | 967730300 | 33950 | 34000 | 34000 | 33900 | 409 |
| 648 | 20240516 | 091800 | 953844850 | 34000 | 33950 | 34000 | 33900 | 991 |
| 649 | 20240516 | 091700 | 920222650 | 33950 | 33900 | 33950 | 33900 | 826 |
| 650 | 20240516 | 091600 | 892220300 | 33900 | 33950 | 33950 | 33850 | 2662 |
| 651 | 20240516 | 091500 | 801957300 | 33950 | 34050 | 34050 | 33950 | 2744 |
| 652 | 20240516 | 091400 | 708700200 | 34050 | 34050 | 34100 | 34000 | 1043 |
| 653 | 20240516 | 091300 | 673232600 | 34050 | 34100 | 34100 | 34000 | 2938 |
| 654 | 20240516 | 091200 | 573282100 | 34050 | 34100 | 34150 | 34050 | 966 |
| 655 | 20240516 | 091100 | 540320600 | 34100 | 34100 | 34150 | 34100 | 203 |
| 656 | 20240516 | 091000 | 533395600 | 34150 | 34100 | 34200 | 34050 | 1774 |
| 657 | 20240516 | 090900 | 472929550 | 34100 | 34200 | 34200 | 34100 | 224 |
| 658 | 20240516 | 090800 | 465287150 | 34200 | 34200 | 34200 | 34050 | 1929 |
| 659 | 20240516 | 090700 | 399503850 | 34200 | 34250 | 34300 | 34150 | 1173 |
| 660 | 20240516 | 090600 | 359319150 | 34300 | 34300 | 34350 | 34300 | 727 |
| 661 | 20240516 | 090500 | 334381250 | 34300 | 34450 | 34450 | 34300 | 490 |
| 662 | 20240516 | 090400 | 317529200 | 34450 | 34300 | 34450 | 34300 | 2294 |
| 663 | 20240516 | 090300 | 238705300 | 34300 | 34250 | 34350 | 34250 | 832 |
| 664 | 20240516 | 090200 | 210176250 | 34200 | 34350 | 34350 | 34050 | 1816 |
| 665 | 20240516 | 090100 | 148183500 | 34350 | 34450 | 34500 | 34200 | 1492 |
| 666 | 20240516 | 090000 | 96943550 | 34500 | 34250 | 34500 | 34250 | 2615 |