36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 200900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 759 |
| 3 | 20240516 | 200800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20240516 | 200700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20240516 | 200600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20240516 | 200500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20240516 | 200400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20240516 | 200300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20240516 | 200200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20240516 | 200100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20240516 | 200000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20240516 | 195900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20240516 | 195800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20240516 | 195700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20240516 | 195600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20240516 | 195500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20240516 | 195400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20240516 | 195300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20240516 | 195200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20240516 | 195100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20240516 | 195000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20240516 | 194900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20240516 | 194800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20240516 | 194700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20240516 | 194600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20240516 | 194500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20240516 | 194400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20240516 | 194300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20240516 | 194200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20240516 | 194100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20240516 | 194000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20240516 | 193900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 759 |
| 33 | 20240516 | 193800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20240516 | 193700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20240516 | 193600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20240516 | 193500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20240516 | 193400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20240516 | 193300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20240516 | 193200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20240516 | 193100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20240516 | 193000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20240516 | 192900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20240516 | 192800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20240516 | 192700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20240516 | 192600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20240516 | 192500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20240516 | 192400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20240516 | 192300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20240516 | 192200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20240516 | 192100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20240516 | 192000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20240516 | 191900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20240516 | 191800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20240516 | 191700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20240516 | 191600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20240516 | 191500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20240516 | 191400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20240516 | 191300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20240516 | 191200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20240516 | 191100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20240516 | 191000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20240516 | 190900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 759 |
| 63 | 20240516 | 190800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20240516 | 190700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20240516 | 190600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20240516 | 190500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20240516 | 190400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20240516 | 190300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20240516 | 190200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20240516 | 190100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20240516 | 190000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20240516 | 185900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20240516 | 185800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20240516 | 185700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20240516 | 185600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20240516 | 185500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20240516 | 185400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20240516 | 185300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20240516 | 185200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20240516 | 185100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20240516 | 185000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20240516 | 184900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20240516 | 184800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20240516 | 184700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20240516 | 184600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20240516 | 184500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20240516 | 184400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20240516 | 184300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20240516 | 184200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20240516 | 184100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20240516 | 184000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20240516 | 183900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 759 |
| 93 | 20240516 | 183800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20240516 | 183700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20240516 | 183600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20240516 | 183500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20240516 | 183400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20240516 | 183300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20240516 | 183200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20240516 | 183100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20240516 | 183000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20240516 | 182900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20240516 | 182800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20240516 | 182700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20240516 | 182600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20240516 | 182500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20240516 | 182400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20240516 | 182300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20240516 | 182200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20240516 | 182100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20240516 | 182000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20240516 | 181900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20240516 | 181800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20240516 | 181700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20240516 | 181600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20240516 | 181500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20240516 | 181400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20240516 | 181300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20240516 | 181200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20240516 | 181100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20240516 | 181000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20240516 | 180900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 759 |
| 123 | 20240516 | 180800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20240516 | 180700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20240516 | 180600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20240516 | 180500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20240516 | 180400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20240516 | 180300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20240516 | 180200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20240516 | 180100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20240516 | 180000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20240516 | 175900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20240516 | 175800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20240516 | 175700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20240516 | 175600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20240516 | 175500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20240516 | 175400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20240516 | 175300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20240516 | 175200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20240516 | 175100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20240516 | 175000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20240516 | 174900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20240516 | 174800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20240516 | 174700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20240516 | 174600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20240516 | 174500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20240516 | 174400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20240516 | 174300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20240516 | 174200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20240516 | 174100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20240516 | 174000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20240516 | 173900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 759 |
| 153 | 20240516 | 173800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20240516 | 173700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20240516 | 173600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20240516 | 173500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20240516 | 173400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20240516 | 173300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20240516 | 173200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20240516 | 173100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20240516 | 173000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20240516 | 172900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20240516 | 172800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20240516 | 172700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20240516 | 172600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20240516 | 172500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20240516 | 172400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20240516 | 172300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20240516 | 172200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20240516 | 172100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20240516 | 172000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20240516 | 171900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20240516 | 171800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20240516 | 171700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20240516 | 171600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20240516 | 171500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20240516 | 171400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20240516 | 171300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20240516 | 171200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20240516 | 171100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20240516 | 171000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20240516 | 170900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 759 |
| 183 | 20240516 | 170800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20240516 | 170700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20240516 | 170600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20240516 | 170500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20240516 | 170400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20240516 | 170300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20240516 | 170200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20240516 | 170100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20240516 | 170000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20240516 | 165900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20240516 | 165800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20240516 | 165700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20240516 | 165600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20240516 | 165500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20240516 | 165400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20240516 | 165300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20240516 | 165200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20240516 | 165100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20240516 | 165000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20240516 | 164900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20240516 | 164800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20240516 | 164700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20240516 | 164600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20240516 | 164500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20240516 | 164400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20240516 | 164300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20240516 | 164200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20240516 | 164100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20240516 | 164000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20240516 | 163900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 759 |
| 213 | 20240516 | 163800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20240516 | 163700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20240516 | 163600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20240516 | 163500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20240516 | 163400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20240516 | 163300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20240516 | 163200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20240516 | 163100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20240516 | 163000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20240516 | 162900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20240516 | 162800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20240516 | 162700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20240516 | 162600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20240516 | 162500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20240516 | 162400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20240516 | 162300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20240516 | 162200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20240516 | 162100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20240516 | 162000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20240516 | 161900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20240516 | 161800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 234 | 20240516 | 161700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 235 | 20240516 | 161600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 236 | 20240516 | 161500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 237 | 20240516 | 161400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 238 | 20240516 | 161300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 239 | 20240516 | 161200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 240 | 20240516 | 161100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 241 | 20240516 | 161000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 242 | 20240516 | 160900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 759 |
| 243 | 20240516 | 160800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 244 | 20240516 | 160700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 245 | 20240516 | 160600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 246 | 20240516 | 160500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 247 | 20240516 | 160400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 248 | 20240516 | 160300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 249 | 20240516 | 160200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 250 | 20240516 | 160100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 251 | 20240516 | 160000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 252 | 20240516 | 155900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 253 | 20240516 | 155800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 254 | 20240516 | 155700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 255 | 20240516 | 155600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 256 | 20240516 | 155500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 257 | 20240516 | 155400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 258 | 20240516 | 155300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 259 | 20240516 | 155200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 260 | 20240516 | 155100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 261 | 20240516 | 155000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 262 | 20240516 | 154900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 263 | 20240516 | 154800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 264 | 20240516 | 154700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 265 | 20240516 | 154600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 266 | 20240516 | 154500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 267 | 20240516 | 154400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 268 | 20240516 | 154300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 269 | 20240516 | 154200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 270 | 20240516 | 154100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 271 | 20240516 | 154000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 272 | 20240516 | 153900 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 759 |
| 273 | 20240516 | 153800 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 274 | 20240516 | 153700 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 275 | 20240516 | 153600 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 276 | 20240516 | 153500 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 277 | 20240516 | 153400 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 278 | 20240516 | 153300 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 279 | 20240516 | 153200 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 280 | 20240516 | 153100 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 281 | 20240516 | 153000 | 4652705500 | 25450 | 25450 | 25450 | 25450 | 759 |
| 282 | 20240516 | 152900 | 4633388950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 283 | 20240516 | 152800 | 4633388950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 284 | 20240516 | 152700 | 4633388950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 285 | 20240516 | 152600 | 4633388950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 286 | 20240516 | 152500 | 4633388950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 287 | 20240516 | 152400 | 4633388950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 288 | 20240516 | 152300 | 4633388950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 289 | 20240516 | 152200 | 4633388950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 290 | 20240516 | 152100 | 4633388950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 291 | 20240516 | 152000 | 4633388950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 292 | 20240516 | 151900 | 4633388950 | 25450 | 25450 | 25450 | 25450 | 201 |
| 293 | 20240516 | 151800 | 4628273500 | 25500 | 25550 | 25550 | 25500 | 307 |
| 294 | 20240516 | 151700 | 4620444850 | 25550 | 25550 | 25550 | 25550 | 159 |
| 295 | 20240516 | 151600 | 4616382400 | 25550 | 25500 | 25550 | 25500 | 582 |
| 296 | 20240516 | 151500 | 4601531200 | 25500 | 25500 | 25500 | 25450 | 667 |
| 297 | 20240516 | 151400 | 4584526200 | 25500 | 25450 | 25500 | 25450 | 490 |
| 298 | 20240516 | 151300 | 4572046200 | 25500 | 25500 | 25550 | 25450 | 836 |
| 299 | 20240516 | 151200 | 4550727650 | 25500 | 25500 | 25500 | 25500 | 247 |
| 300 | 20240516 | 151100 | 4544429150 | 25450 | 25450 | 25450 | 25350 | 110 |
| 301 | 20240516 | 151000 | 4541630550 | 25450 | 25450 | 25500 | 25300 | 343 |
| 302 | 20240516 | 150900 | 4532901900 | 25500 | 25500 | 25500 | 25450 | 115 |
| 303 | 20240516 | 150800 | 4529971400 | 25500 | 25450 | 25500 | 25400 | 223 |
| 304 | 20240516 | 150700 | 4524296650 | 25450 | 25400 | 25500 | 25400 | 394 |
| 305 | 20240516 | 150600 | 4514276750 | 25400 | 25400 | 25400 | 25300 | 88 |
| 306 | 20240516 | 150500 | 4512043500 | 25400 | 25400 | 25400 | 25350 | 228 |
| 307 | 20240516 | 150400 | 4506253300 | 25400 | 25450 | 25450 | 25400 | 359 |
| 308 | 20240516 | 150300 | 4497130250 | 25450 | 25450 | 25450 | 25450 | 117 |
| 309 | 20240516 | 150200 | 4494152600 | 25450 | 25500 | 25500 | 25400 | 154 |
| 310 | 20240516 | 150100 | 4490233350 | 25550 | 25500 | 25550 | 25450 | 368 |
| 311 | 20240516 | 150000 | 4480850000 | 25550 | 25500 | 25550 | 25500 | 344 |
| 312 | 20240516 | 145900 | 4472073850 | 25550 | 25600 | 25600 | 25500 | 221 |
| 313 | 20240516 | 145800 | 4466429100 | 25600 | 25550 | 25600 | 25550 | 451 |
| 314 | 20240516 | 145700 | 4454894400 | 25550 | 25500 | 25550 | 25500 | 299 |
| 315 | 20240516 | 145600 | 4447255850 | 25500 | 25600 | 25600 | 25500 | 374 |
| 316 | 20240516 | 145500 | 4437704650 | 25550 | 25500 | 25550 | 25450 | 899 |
| 317 | 20240516 | 145400 | 4414755800 | 25500 | 25400 | 25500 | 25400 | 235 |
| 318 | 20240516 | 145300 | 4408773350 | 25400 | 25400 | 25450 | 25400 | 430 |
| 319 | 20240516 | 145200 | 4397837900 | 25400 | 25350 | 25400 | 25350 | 146 |
| 320 | 20240516 | 145100 | 4394135850 | 25350 | 25400 | 25400 | 25350 | 115 |
| 321 | 20240516 | 145000 | 4391219050 | 25350 | 25400 | 25400 | 25300 | 387 |
| 322 | 20240516 | 144900 | 4381400000 | 25350 | 25400 | 25400 | 25350 | 240 |
| 323 | 20240516 | 144800 | 4375311250 | 25300 | 25350 | 25400 | 25300 | 195 |
| 324 | 20240516 | 144700 | 4370368650 | 25350 | 25400 | 25400 | 25300 | 410 |
| 325 | 20240516 | 144600 | 4359966700 | 25400 | 25350 | 25400 | 25350 | 108 |
| 326 | 20240516 | 144500 | 4357227650 | 25400 | 25350 | 25400 | 25300 | 289 |
| 327 | 20240516 | 144400 | 4349900600 | 25350 | 25350 | 25350 | 25300 | 240 |
| 328 | 20240516 | 144300 | 4343818400 | 25350 | 25300 | 25350 | 25300 | 155 |
| 329 | 20240516 | 144200 | 4339891950 | 25300 | 25350 | 25350 | 25300 | 202 |
| 330 | 20240516 | 144100 | 4334773600 | 25350 | 25300 | 25400 | 25300 | 414 |
| 331 | 20240516 | 144000 | 4324271000 | 25350 | 25350 | 25350 | 25300 | 140 |
| 332 | 20240516 | 143900 | 4320723200 | 25350 | 25350 | 25350 | 25300 | 180 |
| 333 | 20240516 | 143800 | 4316161950 | 25350 | 25350 | 25400 | 25300 | 251 |
| 334 | 20240516 | 143700 | 4309797100 | 25350 | 25300 | 25400 | 25300 | 251 |
| 335 | 20240516 | 143600 | 4303436350 | 25300 | 25350 | 25350 | 25250 | 282 |
| 336 | 20240516 | 143500 | 4296299450 | 25400 | 25400 | 25400 | 25300 | 343 |
| 337 | 20240516 | 143400 | 4287598850 | 25400 | 25400 | 25450 | 25350 | 805 |
| 338 | 20240516 | 143300 | 4267178050 | 25450 | 25400 | 25450 | 25350 | 150 |
| 339 | 20240516 | 143200 | 4263367800 | 25400 | 25450 | 25450 | 25400 | 284 |
| 340 | 20240516 | 143100 | 4256151050 | 25400 | 25350 | 25400 | 25350 | 175 |
| 341 | 20240516 | 143000 | 4251707100 | 25350 | 25450 | 25450 | 25350 | 271 |
| 342 | 20240516 | 142900 | 4244825550 | 25350 | 25400 | 25450 | 25350 | 301 |
| 343 | 20240516 | 142800 | 4237174000 | 25400 | 25250 | 25450 | 25250 | 231 |
| 344 | 20240516 | 142700 | 4231315900 | 25300 | 25200 | 25450 | 25150 | 1768 |
| 345 | 20240516 | 142600 | 4186752850 | 25200 | 25250 | 25250 | 25200 | 270 |
| 346 | 20240516 | 142500 | 4179938200 | 25250 | 25250 | 25250 | 25200 | 278 |
| 347 | 20240516 | 142400 | 4172921050 | 25250 | 25450 | 25450 | 25200 | 1270 |
| 348 | 20240516 | 142300 | 4140662800 | 25400 | 25350 | 25400 | 25350 | 415 |
| 349 | 20240516 | 142200 | 4130131850 | 25350 | 25250 | 25350 | 25250 | 255 |
| 350 | 20240516 | 142100 | 4123678950 | 25300 | 25100 | 25300 | 25100 | 427 |
| 351 | 20240516 | 142000 | 4112906650 | 25050 | 25100 | 25100 | 24950 | 5262 |
| 352 | 20240516 | 141900 | 3981271150 | 25100 | 25250 | 25250 | 25050 | 541 |
| 353 | 20240516 | 141800 | 3967679950 | 25200 | 25200 | 25250 | 25200 | 327 |
| 354 | 20240516 | 141700 | 3959434450 | 25150 | 25200 | 25200 | 25150 | 270 |
| 355 | 20240516 | 141600 | 3952633150 | 25150 | 25200 | 25200 | 25150 | 125 |
| 356 | 20240516 | 141500 | 3949483200 | 25250 | 25050 | 25300 | 25050 | 614 |
| 357 | 20240516 | 141400 | 3934027550 | 25050 | 25400 | 25450 | 25050 | 1178 |
| 358 | 20240516 | 141300 | 3904372100 | 25450 | 25450 | 25500 | 25400 | 215 |
| 359 | 20240516 | 141200 | 3898898600 | 25450 | 25450 | 25500 | 25400 | 330 |
| 360 | 20240516 | 141100 | 3890501000 | 25450 | 25500 | 25600 | 25450 | 756 |
| 361 | 20240516 | 141000 | 3871241550 | 25500 | 25600 | 25600 | 25500 | 241 |
| 362 | 20240516 | 140900 | 3865076700 | 25550 | 25650 | 25650 | 25500 | 408 |
| 363 | 20240516 | 140800 | 3854649500 | 25600 | 25550 | 25600 | 25550 | 93 |
| 364 | 20240516 | 140700 | 3852269400 | 25600 | 25650 | 25700 | 25550 | 352 |
| 365 | 20240516 | 140600 | 3843249200 | 25700 | 25700 | 25700 | 25600 | 516 |
| 366 | 20240516 | 140500 | 3829992300 | 25700 | 25650 | 25700 | 25600 | 223 |
| 367 | 20240516 | 140400 | 3824268650 | 25650 | 25650 | 25650 | 25600 | 284 |
| 368 | 20240516 | 140300 | 3816987350 | 25600 | 25550 | 25650 | 25550 | 320 |
| 369 | 20240516 | 140200 | 3808790350 | 25600 | 25600 | 25650 | 25600 | 167 |
| 370 | 20240516 | 140100 | 3804512450 | 25600 | 25550 | 25650 | 25550 | 202 |
| 371 | 20240516 | 140000 | 3799341700 | 25600 | 25500 | 25600 | 25450 | 279 |
| 372 | 20240516 | 135900 | 3792214150 | 25550 | 25550 | 25600 | 25500 | 269 |
| 373 | 20240516 | 135800 | 3785342350 | 25600 | 25600 | 25600 | 25500 | 194 |
| 374 | 20240516 | 135700 | 3780382100 | 25600 | 25600 | 25650 | 25600 | 265 |
| 375 | 20240516 | 135600 | 3773597450 | 25500 | 25550 | 25550 | 25500 | 1453 |
| 376 | 20240516 | 135500 | 3736475050 | 25550 | 25500 | 25550 | 25450 | 170 |
| 377 | 20240516 | 135400 | 3732138150 | 25550 | 25550 | 25550 | 25500 | 278 |
| 378 | 20240516 | 135300 | 3725039350 | 25500 | 25500 | 25500 | 25500 | 188 |
| 379 | 20240516 | 135200 | 3720245350 | 25500 | 25450 | 25500 | 25450 | 289 |
| 380 | 20240516 | 135100 | 3712876000 | 25450 | 25450 | 25500 | 25400 | 405 |
| 381 | 20240516 | 135000 | 3702569250 | 25500 | 25500 | 25500 | 25400 | 199 |
| 382 | 20240516 | 134900 | 3697507450 | 25350 | 25600 | 25650 | 25250 | 1728 |
| 383 | 20240516 | 134800 | 3653701250 | 25600 | 25600 | 25600 | 25550 | 237 |
| 384 | 20240516 | 134700 | 3647636100 | 25600 | 25550 | 25600 | 25500 | 180 |
| 385 | 20240516 | 134600 | 3643036700 | 25550 | 25550 | 25550 | 25550 | 268 |
| 386 | 20240516 | 134500 | 3636189300 | 25500 | 25500 | 25550 | 25500 | 194 |
| 387 | 20240516 | 134400 | 3631240300 | 25500 | 25500 | 25550 | 25400 | 624 |
| 388 | 20240516 | 134300 | 3615341850 | 25500 | 25400 | 25500 | 25400 | 3514 |
| 389 | 20240516 | 134200 | 3525864100 | 25300 | 25350 | 25400 | 25300 | 365 |
| 390 | 20240516 | 134100 | 3516603900 | 25300 | 25250 | 25350 | 25250 | 1004 |
| 391 | 20240516 | 134000 | 3491232800 | 25250 | 25200 | 25250 | 25200 | 367 |
| 392 | 20240516 | 133900 | 3481968850 | 25250 | 25100 | 25250 | 25100 | 213 |
| 393 | 20240516 | 133800 | 3476597500 | 25150 | 25100 | 25150 | 25050 | 2940 |
| 394 | 20240516 | 133700 | 3402808350 | 25100 | 25000 | 25100 | 25000 | 284 |
| 395 | 20240516 | 133600 | 3395697900 | 24950 | 24950 | 24950 | 24900 | 123 |
| 396 | 20240516 | 133500 | 3392629450 | 25000 | 24900 | 25000 | 24900 | 122 |
| 397 | 20240516 | 133400 | 3389585550 | 24950 | 24900 | 24950 | 24850 | 288 |
| 398 | 20240516 | 133300 | 3382413000 | 24850 | 24900 | 24900 | 24850 | 4 |
| 399 | 20240516 | 133200 | 3382313550 | 24950 | 24950 | 24950 | 24900 | 190 |
| 400 | 20240516 | 133100 | 3377581650 | 24950 | 24900 | 24950 | 24900 | 173 |
| 401 | 20240516 | 133000 | 3373265750 | 24950 | 24900 | 24950 | 24850 | 13 |
| 402 | 20240516 | 132900 | 3372942400 | 24900 | 24900 | 24950 | 24850 | 174 |
| 403 | 20240516 | 132800 | 3368604750 | 24900 | 24900 | 24950 | 24900 | 221 |
| 404 | 20240516 | 132700 | 3363093000 | 24950 | 24950 | 24950 | 24950 | 1 |
| 405 | 20240516 | 132600 | 3363068050 | 24950 | 24950 | 24950 | 24900 | 37 |
| 406 | 20240516 | 132500 | 3362146650 | 24950 | 24850 | 24950 | 24850 | 604 |
| 407 | 20240516 | 132400 | 3347113250 | 24850 | 25000 | 25000 | 24850 | 1078 |
| 408 | 20240516 | 132300 | 3320266150 | 25050 | 25050 | 25050 | 25000 | 91 |
| 409 | 20240516 | 132200 | 3317989100 | 25000 | 25000 | 25000 | 24950 | 52 |
| 410 | 20240516 | 132100 | 3316689150 | 25000 | 25000 | 25000 | 25000 | 1 |
| 411 | 20240516 | 132000 | 3316664150 | 25000 | 25000 | 25000 | 25000 | 340 |
| 412 | 20240516 | 131900 | 3308164150 | 24950 | 24950 | 24950 | 24950 | 1 |
| 413 | 20240516 | 131800 | 3308139200 | 24950 | 25000 | 25000 | 24950 | 46 |
| 414 | 20240516 | 131700 | 3306991450 | 25000 | 24900 | 25000 | 24900 | 108 |
| 415 | 20240516 | 131600 | 3304295450 | 24900 | 24900 | 24900 | 24900 | 1 |
| 416 | 20240516 | 131500 | 3304270550 | 24900 | 25000 | 25000 | 24900 | 54 |
| 417 | 20240516 | 131400 | 3302923250 | 25000 | 24950 | 25000 | 24950 | 139 |
| 418 | 20240516 | 131300 | 3299453200 | 24900 | 24900 | 24900 | 24900 | 52 |
| 419 | 20240516 | 131200 | 3298158400 | 24950 | 24950 | 24950 | 24950 | 44 |
| 420 | 20240516 | 131100 | 3297060600 | 24900 | 24950 | 24950 | 24900 | 158 |
| 421 | 20240516 | 131000 | 3293119500 | 24900 | 24900 | 24900 | 24900 | 46 |
| 422 | 20240516 | 130900 | 3291974100 | 24950 | 24950 | 24950 | 24900 | 116 |
| 423 | 20240516 | 130800 | 3289081650 | 24900 | 24850 | 24900 | 24850 | 46 |
| 424 | 20240516 | 130700 | 3287938150 | 24850 | 24950 | 24950 | 24850 | 2545 |
| 425 | 20240516 | 130600 | 3224600750 | 24950 | 25000 | 25000 | 24950 | 672 |
| 426 | 20240516 | 130500 | 3207800800 | 25050 | 25000 | 25050 | 25000 | 269 |
| 427 | 20240516 | 130400 | 3201063900 | 25050 | 25000 | 25050 | 25000 | 37 |
| 428 | 20240516 | 130300 | 3200138850 | 25050 | 25000 | 25050 | 25000 | 51 |
| 429 | 20240516 | 130200 | 3198861800 | 25000 | 25000 | 25050 | 25000 | 210 |
| 430 | 20240516 | 130100 | 3193604950 | 25000 | 25000 | 25000 | 24950 | 211 |
| 431 | 20240516 | 130000 | 3188331850 | 25050 | 25000 | 25050 | 25000 | 61 |
| 432 | 20240516 | 125900 | 3186806800 | 25050 | 24950 | 25050 | 24900 | 609 |
| 433 | 20240516 | 125800 | 3171611450 | 24950 | 25100 | 25150 | 24950 | 857 |
| 434 | 20240516 | 125700 | 3150141650 | 25000 | 25000 | 25000 | 25000 | 1762 |
| 435 | 20240516 | 125600 | 3106091650 | 25000 | 25000 | 25000 | 24950 | 246 |
| 436 | 20240516 | 125500 | 3099943750 | 24950 | 24950 | 25000 | 24950 | 605 |
| 437 | 20240516 | 125400 | 3084847000 | 24950 | 25050 | 25050 | 24950 | 201 |
| 438 | 20240516 | 125300 | 3079821300 | 25050 | 25050 | 25050 | 25000 | 121 |
| 439 | 20240516 | 125200 | 3076790500 | 25100 | 25050 | 25100 | 25050 | 52 |
| 440 | 20240516 | 125100 | 3075485900 | 25050 | 25050 | 25100 | 25050 | 113 |
| 441 | 20240516 | 125000 | 3072655050 | 25050 | 25000 | 25050 | 25000 | 86 |
| 442 | 20240516 | 124900 | 3070503000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 443 | 20240516 | 124800 | 3070503000 | 25050 | 25000 | 25050 | 25000 | 428 |
| 444 | 20240516 | 124700 | 3059802950 | 24950 | 24950 | 25000 | 24950 | 82 |
| 445 | 20240516 | 124600 | 3057755050 | 25000 | 25000 | 25000 | 25000 | 6 |
| 446 | 20240516 | 124500 | 3057605050 | 24950 | 25000 | 25000 | 24950 | 246 |
| 447 | 20240516 | 124400 | 3051457250 | 25000 | 24950 | 25000 | 24950 | 105 |
| 448 | 20240516 | 124300 | 3048835500 | 24950 | 24950 | 24950 | 24950 | 41 |
| 449 | 20240516 | 124200 | 3047812550 | 24950 | 25050 | 25050 | 24950 | 898 |
| 450 | 20240516 | 124100 | 3025352850 | 25050 | 25050 | 25050 | 25050 | 1 |
| 451 | 20240516 | 124000 | 3025327800 | 25000 | 25000 | 25000 | 25000 | 47 |
| 452 | 20240516 | 123900 | 3024152800 | 25050 | 24950 | 25050 | 24950 | 182 |
| 453 | 20240516 | 123800 | 3019597950 | 24950 | 24950 | 24950 | 24950 | 2 |
| 454 | 20240516 | 123700 | 3019548050 | 24950 | 25000 | 25050 | 24950 | 98 |
| 455 | 20240516 | 123600 | 3017098050 | 25000 | 25000 | 25000 | 25000 | 184 |
| 456 | 20240516 | 123500 | 3012498050 | 24900 | 24950 | 24950 | 24900 | 60 |
| 457 | 20240516 | 123400 | 3011002800 | 24900 | 24950 | 24950 | 24900 | 527 |
| 458 | 20240516 | 123300 | 2997864950 | 24950 | 25050 | 25050 | 24950 | 776 |
| 459 | 20240516 | 123200 | 2978477750 | 25050 | 25100 | 25100 | 25050 | 42 |
| 460 | 20240516 | 123100 | 2977425600 | 25050 | 25100 | 25100 | 25050 | 77 |
| 461 | 20240516 | 123000 | 2975494750 | 25050 | 24950 | 25050 | 24950 | 35 |
| 462 | 20240516 | 122900 | 2974619000 | 25000 | 25000 | 25000 | 25000 | 37 |
| 463 | 20240516 | 122800 | 2973694000 | 25000 | 25000 | 25050 | 25000 | 92 |
| 464 | 20240516 | 122700 | 2971392000 | 25000 | 25000 | 25000 | 25000 | 93 |
| 465 | 20240516 | 122600 | 2969067000 | 24950 | 24950 | 24950 | 24950 | 95 |
| 466 | 20240516 | 122500 | 2966696750 | 25000 | 25000 | 25000 | 24950 | 411 |
| 467 | 20240516 | 122400 | 2956421800 | 25000 | 25050 | 25050 | 25000 | 174 |
| 468 | 20240516 | 122300 | 2952064850 | 25050 | 25000 | 25050 | 25000 | 41 |
| 469 | 20240516 | 122200 | 2951039800 | 25050 | 25000 | 25050 | 25000 | 57 |
| 470 | 20240516 | 122100 | 2949612750 | 25050 | 25050 | 25050 | 25000 | 263 |
| 471 | 20240516 | 122000 | 2943029550 | 25100 | 25200 | 25200 | 25100 | 128 |
| 472 | 20240516 | 121900 | 2939810250 | 25200 | 25250 | 25250 | 25150 | 3 |
| 473 | 20240516 | 121800 | 2939734650 | 25150 | 25100 | 25150 | 25100 | 134 |
| 474 | 20240516 | 121700 | 2936366550 | 25150 | 25150 | 25150 | 25100 | 49 |
| 475 | 20240516 | 121600 | 2935134500 | 25100 | 25050 | 25100 | 25050 | 100 |
| 476 | 20240516 | 121500 | 2932625000 | 25100 | 25150 | 25150 | 25050 | 14 |
| 477 | 20240516 | 121400 | 2932273550 | 25100 | 25100 | 25100 | 25100 | 32 |
| 478 | 20240516 | 121300 | 2931470350 | 25050 | 25050 | 25100 | 25050 | 198 |
| 479 | 20240516 | 121200 | 2926508750 | 25050 | 25150 | 25200 | 24850 | 1439 |
| 480 | 20240516 | 121100 | 2890547150 | 25150 | 25150 | 25150 | 25150 | 39 |
| 481 | 20240516 | 121000 | 2889566300 | 25150 | 25150 | 25200 | 25100 | 149 |
| 482 | 20240516 | 120900 | 2885812500 | 25200 | 25100 | 25200 | 25100 | 75 |
| 483 | 20240516 | 120800 | 2883926000 | 25200 | 25150 | 25200 | 25150 | 14 |
| 484 | 20240516 | 120700 | 2883573400 | 25200 | 25200 | 25200 | 25150 | 156 |
| 485 | 20240516 | 120600 | 2879642600 | 25150 | 25150 | 25150 | 25150 | 33 |
| 486 | 20240516 | 120500 | 2878812650 | 25100 | 25100 | 25150 | 25100 | 57 |
| 487 | 20240516 | 120400 | 2877381650 | 25100 | 25050 | 25100 | 25050 | 142 |
| 488 | 20240516 | 120300 | 2873823250 | 25050 | 25000 | 25050 | 25000 | 7 |
| 489 | 20240516 | 120200 | 2873648150 | 24950 | 24950 | 24950 | 24950 | 49 |
| 490 | 20240516 | 120100 | 2872425600 | 25000 | 24900 | 25000 | 24900 | 630 |
| 491 | 20240516 | 120000 | 2856679500 | 24950 | 24900 | 24950 | 24900 | 51 |
| 492 | 20240516 | 115900 | 2855407550 | 24900 | 24950 | 24950 | 24900 | 47 |
| 493 | 20240516 | 115800 | 2854235000 | 24950 | 24950 | 25000 | 24950 | 180 |
| 494 | 20240516 | 115700 | 2849737050 | 24900 | 25000 | 25000 | 24900 | 249 |
| 495 | 20240516 | 115600 | 2843515850 | 24950 | 25000 | 25000 | 24950 | 141 |
| 496 | 20240516 | 115500 | 2839992650 | 24950 | 24900 | 24950 | 24900 | 263 |
| 497 | 20240516 | 115400 | 2833430900 | 24900 | 24900 | 24900 | 24900 | 37 |
| 498 | 20240516 | 115300 | 2832509600 | 24950 | 24900 | 24950 | 24900 | 40 |
| 499 | 20240516 | 115200 | 2831513550 | 24950 | 24850 | 24950 | 24850 | 750 |
| 500 | 20240516 | 115100 | 2812808250 | 24850 | 24900 | 24900 | 24850 | 244 |
| 501 | 20240516 | 115000 | 2806744800 | 24850 | 24950 | 24950 | 24850 | 1377 |
| 502 | 20240516 | 114900 | 2772494650 | 24950 | 25000 | 25000 | 24950 | 840 |
| 503 | 20240516 | 114800 | 2751533450 | 25000 | 25000 | 25050 | 25000 | 42 |
| 504 | 20240516 | 114700 | 2750483400 | 25000 | 25000 | 25050 | 25000 | 52 |
| 505 | 20240516 | 114600 | 2749181400 | 25000 | 24950 | 25000 | 24950 | 233 |
| 506 | 20240516 | 114500 | 2743358200 | 24950 | 24950 | 24950 | 24950 | 36 |
| 507 | 20240516 | 114400 | 2742460000 | 25000 | 25000 | 25000 | 24950 | 183 |
| 508 | 20240516 | 114300 | 2737885050 | 24950 | 25000 | 25000 | 24950 | 97 |
| 509 | 20240516 | 114200 | 2735462400 | 24950 | 24950 | 24950 | 24950 | 41 |
| 510 | 20240516 | 114100 | 2734439450 | 25000 | 25000 | 25000 | 25000 | 232 |
| 511 | 20240516 | 114000 | 2728639450 | 24950 | 24950 | 25000 | 24950 | 147 |
| 512 | 20240516 | 113900 | 2724971750 | 25000 | 25100 | 25100 | 25000 | 868 |
| 513 | 20240516 | 113800 | 2703222800 | 25050 | 25000 | 25100 | 25000 | 483 |
| 514 | 20240516 | 113700 | 2691128400 | 24950 | 25050 | 25050 | 24950 | 375 |
| 515 | 20240516 | 113600 | 2681757900 | 25050 | 25050 | 25150 | 25000 | 834 |
| 516 | 20240516 | 113500 | 2660892500 | 25000 | 24950 | 25050 | 24950 | 295 |
| 517 | 20240516 | 113400 | 2653517500 | 25000 | 24950 | 25000 | 24950 | 36 |
| 518 | 20240516 | 113300 | 2652619250 | 25000 | 24950 | 25000 | 24950 | 50 |
| 519 | 20240516 | 113200 | 2651369750 | 24950 | 25000 | 25000 | 24950 | 333 |
| 520 | 20240516 | 113100 | 2643046550 | 25000 | 24950 | 25050 | 24950 | 1195 |
| 521 | 20240516 | 113000 | 2613169900 | 25000 | 25150 | 25150 | 24950 | 142 |
| 522 | 20240516 | 112900 | 2609617750 | 25150 | 25000 | 25150 | 24950 | 955 |
| 523 | 20240516 | 112800 | 2585733800 | 25000 | 25000 | 25100 | 25000 | 326 |
| 524 | 20240516 | 112700 | 2577572700 | 24950 | 25100 | 25100 | 24950 | 542 |
| 525 | 20240516 | 112600 | 2564016550 | 25050 | 25000 | 25150 | 25000 | 1134 |
| 526 | 20240516 | 112500 | 2535657250 | 25100 | 25050 | 25100 | 25000 | 404 |
| 527 | 20240516 | 112400 | 2525554900 | 25000 | 25100 | 25150 | 25000 | 454 |
| 528 | 20240516 | 112300 | 2514169950 | 25150 | 25050 | 25150 | 25000 | 429 |
| 529 | 20240516 | 112200 | 2503432000 | 25150 | 25150 | 25150 | 25000 | 547 |
| 530 | 20240516 | 112100 | 2489737450 | 25150 | 25150 | 25150 | 25000 | 482 |
| 531 | 20240516 | 112000 | 2477643200 | 25150 | 25050 | 25200 | 25000 | 1183 |
| 532 | 20240516 | 111900 | 2448039600 | 25100 | 25000 | 25150 | 24950 | 675 |
| 533 | 20240516 | 111800 | 2431145000 | 25000 | 25300 | 25300 | 25000 | 1259 |
| 534 | 20240516 | 111700 | 2399574700 | 25300 | 25300 | 25300 | 25300 | 46 |
| 535 | 20240516 | 111600 | 2398410900 | 25250 | 25250 | 25250 | 25250 | 43 |
| 536 | 20240516 | 111500 | 2397325150 | 25250 | 25300 | 25300 | 25250 | 221 |
| 537 | 20240516 | 111400 | 2391742650 | 25350 | 25300 | 25350 | 25300 | 177 |
| 538 | 20240516 | 111300 | 2387257700 | 25250 | 25250 | 25250 | 25250 | 41 |
| 539 | 20240516 | 111200 | 2386222450 | 25250 | 25200 | 25250 | 25200 | 61 |
| 540 | 20240516 | 111100 | 2384684600 | 25200 | 25150 | 25200 | 25150 | 41 |
| 541 | 20240516 | 111000 | 2383651450 | 25150 | 25150 | 25200 | 25150 | 51 |
| 542 | 20240516 | 110900 | 2382368750 | 25150 | 25050 | 25150 | 25050 | 255 |
| 543 | 20240516 | 110800 | 2375970400 | 25000 | 25000 | 25000 | 25000 | 120 |
| 544 | 20240516 | 110700 | 2372970400 | 25000 | 25300 | 25300 | 25000 | 1177 |
| 545 | 20240516 | 110600 | 2343423800 | 25300 | 25250 | 25300 | 25250 | 69 |
| 546 | 20240516 | 110500 | 2341679750 | 25200 | 25200 | 25250 | 25200 | 53 |
| 547 | 20240516 | 110400 | 2340344100 | 25200 | 25250 | 25250 | 25200 | 18 |
| 548 | 20240516 | 110300 | 2339890100 | 25250 | 25150 | 25250 | 25150 | 42 |
| 549 | 20240516 | 110200 | 2338830350 | 25200 | 25200 | 25200 | 25200 | 63 |
| 550 | 20240516 | 110100 | 2337242750 | 25200 | 25200 | 25200 | 25200 | 5 |
| 551 | 20240516 | 110000 | 2337116750 | 25250 | 25150 | 25300 | 25150 | 210 |
| 552 | 20240516 | 105900 | 2331814200 | 25200 | 25200 | 25200 | 25200 | 16 |
| 553 | 20240516 | 105800 | 2331411000 | 25250 | 25150 | 25250 | 25150 | 130 |
| 554 | 20240516 | 105700 | 2328135350 | 25100 | 25050 | 25150 | 25050 | 172 |
| 555 | 20240516 | 105600 | 2323823450 | 25000 | 25050 | 25050 | 25000 | 103 |
| 556 | 20240516 | 105500 | 2321245050 | 25050 | 24950 | 25050 | 24950 | 12 |
| 557 | 20240516 | 105400 | 2320945150 | 24950 | 25000 | 25000 | 24950 | 161 |
| 558 | 20240516 | 105300 | 2316928100 | 25000 | 25000 | 25050 | 25000 | 649 |
| 559 | 20240516 | 105200 | 2300703050 | 25000 | 25100 | 25150 | 25000 | 718 |
| 560 | 20240516 | 105100 | 2282720450 | 25150 | 25150 | 25150 | 25150 | 35 |
| 561 | 20240516 | 105000 | 2281840200 | 25100 | 25100 | 25100 | 25100 | 10 |
| 562 | 20240516 | 104900 | 2281589200 | 25100 | 25100 | 25200 | 25100 | 115 |
| 563 | 20240516 | 104800 | 2278696750 | 25100 | 25150 | 25150 | 25100 | 8 |
| 564 | 20240516 | 104700 | 2278495600 | 25150 | 25150 | 25200 | 25150 | 48 |
| 565 | 20240516 | 104600 | 2277286400 | 25150 | 25200 | 25200 | 25150 | 36 |
| 566 | 20240516 | 104500 | 2276380950 | 25150 | 25100 | 25150 | 25100 | 75 |
| 567 | 20240516 | 104400 | 2274496450 | 25200 | 25200 | 25200 | 25200 | 41 |
| 568 | 20240516 | 104300 | 2273463250 | 25100 | 25000 | 25100 | 25000 | 1327 |
| 569 | 20240516 | 104200 | 2240171250 | 25000 | 25000 | 25000 | 25000 | 6 |
| 570 | 20240516 | 104100 | 2240021250 | 25050 | 25050 | 25050 | 25000 | 201 |
| 571 | 20240516 | 104000 | 2234988000 | 25100 | 25150 | 25150 | 25100 | 24 |
| 572 | 20240516 | 103900 | 2234385450 | 25200 | 25200 | 25200 | 25200 | 2 |
| 573 | 20240516 | 103800 | 2234335050 | 25250 | 25050 | 25250 | 25000 | 1406 |
| 574 | 20240516 | 103700 | 2198962400 | 25000 | 25000 | 25000 | 25000 | 44 |
| 575 | 20240516 | 103600 | 2197862400 | 25050 | 25050 | 25050 | 25000 | 42 |
| 576 | 20240516 | 103500 | 2196810350 | 25000 | 25000 | 25000 | 25000 | 36 |
| 577 | 20240516 | 103400 | 2195910350 | 25050 | 25000 | 25050 | 25000 | 36 |
| 578 | 20240516 | 103300 | 2195010300 | 25000 | 25100 | 25100 | 24950 | 3390 |
| 579 | 20240516 | 103200 | 2110135000 | 25100 | 25150 | 25150 | 25100 | 783 |
| 580 | 20240516 | 103100 | 2090468850 | 25200 | 25150 | 25200 | 25150 | 118 |
| 581 | 20240516 | 103000 | 2087501100 | 25150 | 25200 | 25200 | 25150 | 225 |
| 582 | 20240516 | 102900 | 2081833850 | 25200 | 25150 | 25200 | 25150 | 36 |
| 583 | 20240516 | 102800 | 2080928400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 584 | 20240516 | 102700 | 2080928400 | 25200 | 25150 | 25200 | 25150 | 217 |
| 585 | 20240516 | 102600 | 2075468050 | 25200 | 25150 | 25200 | 25150 | 36 |
| 586 | 20240516 | 102500 | 2074562600 | 25200 | 25150 | 25200 | 25150 | 41 |
| 587 | 20240516 | 102400 | 2073529450 | 25200 | 25150 | 25200 | 25150 | 42 |
| 588 | 20240516 | 102300 | 2072473100 | 25150 | 25150 | 25150 | 25150 | 35 |
| 589 | 20240516 | 102200 | 2071592850 | 25200 | 25150 | 25200 | 25150 | 46 |
| 590 | 20240516 | 102100 | 2070433950 | 25200 | 25100 | 25200 | 25100 | 876 |
| 591 | 20240516 | 102000 | 2048404500 | 25100 | 25100 | 25100 | 25100 | 41 |
| 592 | 20240516 | 101900 | 2047375400 | 25150 | 25100 | 25150 | 25100 | 376 |
| 593 | 20240516 | 101800 | 2037935750 | 25100 | 25100 | 25100 | 25100 | 95 |
| 594 | 20240516 | 101700 | 2035551250 | 25100 | 25150 | 25150 | 25100 | 54 |
| 595 | 20240516 | 101600 | 2034193800 | 25100 | 25100 | 25100 | 25100 | 35 |
| 596 | 20240516 | 101500 | 2033315300 | 25100 | 25150 | 25150 | 25100 | 37 |
| 597 | 20240516 | 101400 | 2032386550 | 25150 | 25050 | 25150 | 25050 | 47 |
| 598 | 20240516 | 101300 | 2031205150 | 25050 | 25150 | 25150 | 25050 | 150 |
| 599 | 20240516 | 101200 | 2027436150 | 25100 | 25100 | 25100 | 25050 | 407 |
| 600 | 20240516 | 101100 | 2017232050 | 25100 | 25100 | 25150 | 25100 | 102 |
| 601 | 20240516 | 101000 | 2014669850 | 25100 | 25150 | 25150 | 25100 | 30 |
| 602 | 20240516 | 100900 | 2013916550 | 25150 | 25150 | 25150 | 25150 | 0 |
| 603 | 20240516 | 100800 | 2013916550 | 25150 | 25150 | 25150 | 25100 | 128 |
| 604 | 20240516 | 100700 | 2010699100 | 25150 | 25200 | 25200 | 25150 | 125 |
| 605 | 20240516 | 100600 | 2007549150 | 25300 | 25300 | 25300 | 25300 | 51 |
| 606 | 20240516 | 100500 | 2006258850 | 25300 | 25150 | 25300 | 25100 | 345 |
| 607 | 20240516 | 100400 | 1997556600 | 25200 | 25100 | 25200 | 25100 | 259 |
| 608 | 20240516 | 100300 | 1991033600 | 25100 | 25000 | 25100 | 25000 | 5500 |
| 609 | 20240516 | 100200 | 1853140500 | 24950 | 24950 | 24950 | 24950 | 41 |
| 610 | 20240516 | 100100 | 1852117550 | 25000 | 25000 | 25000 | 25000 | 100 |
| 611 | 20240516 | 100000 | 1849617550 | 24950 | 25000 | 25000 | 24950 | 126 |
| 612 | 20240516 | 095900 | 1846473750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 613 | 20240516 | 095800 | 1846473750 | 24950 | 24950 | 24950 | 24950 | 161 |
| 614 | 20240516 | 095700 | 1842456800 | 24950 | 24900 | 24950 | 24900 | 74 |
| 615 | 20240516 | 095600 | 1840610900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 616 | 20240516 | 095500 | 1840610900 | 24950 | 24950 | 24950 | 24900 | 43 |
| 617 | 20240516 | 095400 | 1839538100 | 24950 | 24900 | 24950 | 24900 | 45 |
| 618 | 20240516 | 095300 | 1838417200 | 24900 | 24900 | 24900 | 24900 | 8 |
| 619 | 20240516 | 095200 | 1838218000 | 24900 | 24850 | 24900 | 24850 | 49 |
| 620 | 20240516 | 095100 | 1836998350 | 24900 | 24900 | 24900 | 24900 | 3 |
| 621 | 20240516 | 095000 | 1836923650 | 24900 | 24900 | 24900 | 24850 | 259 |
| 622 | 20240516 | 094900 | 1830475650 | 24950 | 24950 | 24950 | 24900 | 51 |
| 623 | 20240516 | 094800 | 1829203700 | 24900 | 24900 | 24900 | 24900 | 1 |
| 624 | 20240516 | 094700 | 1829178800 | 24900 | 24850 | 24900 | 24850 | 11 |
| 625 | 20240516 | 094600 | 1828905200 | 24900 | 24900 | 24900 | 24900 | 484 |
| 626 | 20240516 | 094500 | 1816853600 | 24900 | 24900 | 24900 | 24900 | 110 |
| 627 | 20240516 | 094400 | 1814114600 | 24950 | 24800 | 24950 | 24800 | 243 |
| 628 | 20240516 | 094300 | 1808077150 | 24750 | 24800 | 24800 | 24750 | 506 |
| 629 | 20240516 | 094200 | 1795549100 | 24800 | 24800 | 24850 | 24800 | 22 |
| 630 | 20240516 | 094100 | 1795002500 | 24800 | 24750 | 24800 | 24750 | 552 |
| 631 | 20240516 | 094000 | 1781317900 | 24700 | 24750 | 24800 | 24700 | 3141 |
| 632 | 20240516 | 093900 | 1703707800 | 24700 | 24900 | 24900 | 24700 | 2708 |
| 633 | 20240516 | 093800 | 1636659400 | 24850 | 24750 | 24850 | 24750 | 1175 |
| 634 | 20240516 | 093700 | 1607521350 | 24700 | 24750 | 24750 | 24700 | 1197 |
| 635 | 20240516 | 093600 | 1577952000 | 24750 | 24800 | 24800 | 24700 | 1880 |
| 636 | 20240516 | 093500 | 1531429700 | 24850 | 24850 | 24900 | 24850 | 41 |
| 637 | 20240516 | 093400 | 1530410800 | 24900 | 24800 | 24900 | 24800 | 52 |
| 638 | 20240516 | 093300 | 1529120950 | 24900 | 24800 | 24900 | 24750 | 655 |
| 639 | 20240516 | 093200 | 1512877750 | 24750 | 25000 | 25000 | 24750 | 6084 |
| 640 | 20240516 | 093100 | 1361876300 | 25000 | 24900 | 25000 | 24900 | 509 |
| 641 | 20240516 | 093000 | 1349192950 | 24900 | 24950 | 24950 | 24900 | 327 |
| 642 | 20240516 | 092900 | 1341036550 | 25000 | 24900 | 25000 | 24900 | 1053 |
| 643 | 20240516 | 092800 | 1314784950 | 24900 | 24950 | 24950 | 24850 | 1518 |
| 644 | 20240516 | 092700 | 1276983050 | 24950 | 24900 | 24950 | 24900 | 349 |
| 645 | 20240516 | 092600 | 1268280550 | 24950 | 25000 | 25050 | 24900 | 707 |
| 646 | 20240516 | 092500 | 1250622000 | 25050 | 25250 | 25250 | 25050 | 211 |
| 647 | 20240516 | 092400 | 1245322700 | 25250 | 25250 | 25250 | 25000 | 471 |
| 648 | 20240516 | 092300 | 1233502900 | 25200 | 25050 | 25250 | 25050 | 2968 |
| 649 | 20240516 | 092200 | 1158823200 | 24950 | 24950 | 25100 | 24900 | 1325 |
| 650 | 20240516 | 092100 | 1125778700 | 24950 | 25150 | 25150 | 24950 | 1782 |
| 651 | 20240516 | 092000 | 1081202700 | 25150 | 25300 | 25300 | 25100 | 1341 |
| 652 | 20240516 | 091900 | 1047425900 | 25300 | 25400 | 25500 | 25300 | 1314 |
| 653 | 20240516 | 091800 | 1014095400 | 25450 | 25450 | 25500 | 25450 | 227 |
| 654 | 20240516 | 091700 | 1008317250 | 25450 | 25600 | 25600 | 25450 | 626 |
| 655 | 20240516 | 091600 | 992345650 | 25650 | 25750 | 25750 | 25650 | 571 |
| 656 | 20240516 | 091500 | 977679450 | 25700 | 25550 | 25750 | 25550 | 532 |
| 657 | 20240516 | 091400 | 964024650 | 25550 | 25450 | 25600 | 25450 | 370 |
| 658 | 20240516 | 091300 | 954581850 | 25500 | 25350 | 25600 | 25300 | 781 |
| 659 | 20240516 | 091200 | 934737350 | 25350 | 25300 | 25350 | 25250 | 660 |
| 660 | 20240516 | 091100 | 918029050 | 25200 | 25100 | 25200 | 25050 | 1005 |
| 661 | 20240516 | 091000 | 892740350 | 25100 | 25200 | 25300 | 25050 | 629 |
| 662 | 20240516 | 090900 | 876910750 | 25150 | 25100 | 25200 | 25100 | 393 |
| 663 | 20240516 | 090800 | 867026300 | 25100 | 25100 | 25350 | 25050 | 4003 |
| 664 | 20240516 | 090700 | 766345000 | 25150 | 25250 | 25400 | 25150 | 1351 |
| 665 | 20240516 | 090600 | 732304150 | 25400 | 25500 | 25500 | 25250 | 2172 |
| 666 | 20240516 | 090500 | 677188750 | 25650 | 25150 | 25700 | 25150 | 6895 |
| 667 | 20240516 | 090400 | 502579300 | 25200 | 25100 | 25250 | 25100 | 1297 |
| 668 | 20240516 | 090300 | 469903600 | 25000 | 24800 | 25000 | 24750 | 1818 |
| 669 | 20240516 | 090200 | 424666000 | 24700 | 24900 | 24900 | 24700 | 1058 |
| 670 | 20240516 | 090100 | 398475500 | 24900 | 24800 | 25100 | 24800 | 6713 |
| 671 | 20240516 | 090000 | 231175100 | 24800 | 25300 | 25300 | 24800 | 9157 |