36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 202300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 3666 |
| 3 | 20240516 | 202200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240516 | 202100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240516 | 202000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240516 | 201900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240516 | 201800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240516 | 201700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240516 | 201600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240516 | 201500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240516 | 201400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240516 | 201300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240516 | 201200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240516 | 201100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240516 | 201000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240516 | 200900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240516 | 200800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240516 | 200700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240516 | 200600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240516 | 200500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240516 | 200400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240516 | 200300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240516 | 200200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240516 | 200100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240516 | 200000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240516 | 195900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240516 | 195800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240516 | 195700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240516 | 195600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240516 | 195500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240516 | 195400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240516 | 195300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 3666 |
| 33 | 20240516 | 195200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240516 | 195100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240516 | 195000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240516 | 194900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240516 | 194800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240516 | 194700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240516 | 194600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240516 | 194500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240516 | 194400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240516 | 194300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240516 | 194200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240516 | 194100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240516 | 194000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240516 | 193900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240516 | 193800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240516 | 193700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240516 | 193600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240516 | 193500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240516 | 193400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240516 | 193300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240516 | 193200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240516 | 193100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240516 | 193000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240516 | 192900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240516 | 192800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240516 | 192700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240516 | 192600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240516 | 192500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240516 | 192400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240516 | 192300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 3666 |
| 63 | 20240516 | 192200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240516 | 192100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240516 | 192000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240516 | 191900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240516 | 191800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240516 | 191700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240516 | 191600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240516 | 191500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240516 | 191400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240516 | 191300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240516 | 191200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240516 | 191100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240516 | 191000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240516 | 190900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240516 | 190800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240516 | 190700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240516 | 190600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240516 | 190500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240516 | 190400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240516 | 190300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240516 | 190200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240516 | 190100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240516 | 190000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240516 | 185900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240516 | 185800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240516 | 185700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240516 | 185600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240516 | 185500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240516 | 185400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240516 | 185300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 3666 |
| 93 | 20240516 | 185200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240516 | 185100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240516 | 185000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240516 | 184900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240516 | 184800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240516 | 184700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240516 | 184600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240516 | 184500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240516 | 184400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240516 | 184300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240516 | 184200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240516 | 184100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240516 | 184000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240516 | 183900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240516 | 183800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240516 | 183700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240516 | 183600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240516 | 183500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240516 | 183400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240516 | 183300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240516 | 183200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240516 | 183100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240516 | 183000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240516 | 182900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240516 | 182800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240516 | 182700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240516 | 182600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240516 | 182500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240516 | 182400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240516 | 182300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 3666 |
| 123 | 20240516 | 182200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240516 | 182100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240516 | 182000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240516 | 181900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240516 | 181800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240516 | 181700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240516 | 181600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240516 | 181500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240516 | 181400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240516 | 181300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240516 | 181200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240516 | 181100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240516 | 181000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240516 | 180900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240516 | 180800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240516 | 180700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240516 | 180600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240516 | 180500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240516 | 180400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240516 | 180300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240516 | 180200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240516 | 180100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240516 | 180000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240516 | 175900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240516 | 175800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240516 | 175700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240516 | 175600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240516 | 175500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240516 | 175400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240516 | 175300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 3666 |
| 153 | 20240516 | 175200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240516 | 175100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240516 | 175000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240516 | 174900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240516 | 174800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240516 | 174700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240516 | 174600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240516 | 174500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240516 | 174400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240516 | 174300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240516 | 174200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240516 | 174100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240516 | 174000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240516 | 173900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240516 | 173800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240516 | 173700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240516 | 173600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240516 | 173500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240516 | 173400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240516 | 173300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240516 | 173200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240516 | 173100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240516 | 173000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240516 | 172900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240516 | 172800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240516 | 172700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240516 | 172600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240516 | 172500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240516 | 172400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240516 | 172300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 3666 |
| 183 | 20240516 | 172200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240516 | 172100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240516 | 172000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240516 | 171900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240516 | 171800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240516 | 171700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240516 | 171600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240516 | 171500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240516 | 171400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240516 | 171300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240516 | 171200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240516 | 171100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240516 | 171000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240516 | 170900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240516 | 170800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240516 | 170700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240516 | 170600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240516 | 170500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240516 | 170400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240516 | 170300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240516 | 170200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240516 | 170100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240516 | 170000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240516 | 165900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240516 | 165800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240516 | 165700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240516 | 165600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240516 | 165500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240516 | 165400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240516 | 165300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 3666 |
| 213 | 20240516 | 165200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240516 | 165100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240516 | 165000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240516 | 164900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240516 | 164800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240516 | 164700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240516 | 164600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240516 | 164500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240516 | 164400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240516 | 164300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240516 | 164200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240516 | 164100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20240516 | 164000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240516 | 163900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240516 | 163800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20240516 | 163700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240516 | 163600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240516 | 163500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240516 | 163400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240516 | 163300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240516 | 163200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240516 | 163100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240516 | 163000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240516 | 162900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240516 | 162800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240516 | 162700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20240516 | 162600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20240516 | 162500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20240516 | 162400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20240516 | 162300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 3666 |
| 243 | 20240516 | 162200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20240516 | 162100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20240516 | 162000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20240516 | 161900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20240516 | 161800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20240516 | 161700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20240516 | 161600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20240516 | 161500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20240516 | 161400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20240516 | 161300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20240516 | 161200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20240516 | 161100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20240516 | 161000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20240516 | 160900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20240516 | 160800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20240516 | 160700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20240516 | 160600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20240516 | 160500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20240516 | 160400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20240516 | 160300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20240516 | 160200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20240516 | 160100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20240516 | 160000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20240516 | 155900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20240516 | 155800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20240516 | 155700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20240516 | 155600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20240516 | 155500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20240516 | 155400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20240516 | 155300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 3666 |
| 273 | 20240516 | 155200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20240516 | 155100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20240516 | 155000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20240516 | 154900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20240516 | 154800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20240516 | 154700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20240516 | 154600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20240516 | 154500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20240516 | 154400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20240516 | 154300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20240516 | 154200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20240516 | 154100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20240516 | 154000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20240516 | 153900 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20240516 | 153800 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20240516 | 153700 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20240516 | 153600 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20240516 | 153500 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20240516 | 153400 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20240516 | 153300 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20240516 | 153200 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20240516 | 153100 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20240516 | 153000 | 6266151700 | 21700 | 21700 | 21700 | 21700 | 3666 |
| 296 | 20240516 | 152900 | 6186599500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 297 | 20240516 | 152800 | 6186599500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 298 | 20240516 | 152700 | 6186599500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 299 | 20240516 | 152600 | 6186599500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 300 | 20240516 | 152500 | 6186599500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 301 | 20240516 | 152400 | 6186599500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 302 | 20240516 | 152300 | 6186599500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 303 | 20240516 | 152200 | 6186599500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 304 | 20240516 | 152100 | 6186599500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 305 | 20240516 | 152000 | 6186599500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 306 | 20240516 | 151900 | 6186599500 | 21600 | 21600 | 21800 | 21550 | 7005 |
| 307 | 20240516 | 151800 | 6034538550 | 21600 | 21600 | 21650 | 21550 | 4720 |
| 308 | 20240516 | 151700 | 5932567150 | 21600 | 21550 | 21650 | 21550 | 1219 |
| 309 | 20240516 | 151600 | 5906237400 | 21600 | 21600 | 21650 | 21550 | 2084 |
| 310 | 20240516 | 151500 | 5861261600 | 21600 | 21550 | 21600 | 21550 | 2526 |
| 311 | 20240516 | 151400 | 5806740650 | 21550 | 21550 | 21600 | 21500 | 2342 |
| 312 | 20240516 | 151300 | 5756243950 | 21550 | 21500 | 21550 | 21450 | 3000 |
| 313 | 20240516 | 151200 | 5691718850 | 21450 | 21500 | 21500 | 21450 | 2290 |
| 314 | 20240516 | 151100 | 5642501650 | 21500 | 21500 | 21500 | 21450 | 1550 |
| 315 | 20240516 | 151000 | 5609221650 | 21450 | 21450 | 21500 | 21400 | 2656 |
| 316 | 20240516 | 150900 | 5552262550 | 21450 | 21500 | 21500 | 21400 | 964 |
| 317 | 20240516 | 150800 | 5531582300 | 21500 | 21450 | 21500 | 21400 | 1104 |
| 318 | 20240516 | 150700 | 5507898050 | 21450 | 21450 | 21500 | 21400 | 1405 |
| 319 | 20240516 | 150600 | 5477753500 | 21450 | 21400 | 21450 | 21350 | 1397 |
| 320 | 20240516 | 150500 | 5447832600 | 21350 | 21400 | 21400 | 21350 | 1196 |
| 321 | 20240516 | 150400 | 5422249000 | 21400 | 21400 | 21400 | 21400 | 417 |
| 322 | 20240516 | 150300 | 5413325200 | 21450 | 21400 | 21450 | 21350 | 2254 |
| 323 | 20240516 | 150200 | 5365165300 | 21450 | 21400 | 21450 | 21400 | 809 |
| 324 | 20240516 | 150100 | 5347840150 | 21450 | 21450 | 21500 | 21400 | 1466 |
| 325 | 20240516 | 150000 | 5316431400 | 21450 | 21400 | 21500 | 21400 | 2234 |
| 326 | 20240516 | 145900 | 5268506700 | 21450 | 21450 | 21450 | 21400 | 813 |
| 327 | 20240516 | 145800 | 5251068150 | 21450 | 21450 | 21450 | 21400 | 901 |
| 328 | 20240516 | 145700 | 5231743150 | 21450 | 21450 | 21450 | 21400 | 991 |
| 329 | 20240516 | 145600 | 5210495300 | 21450 | 21450 | 21450 | 21400 | 532 |
| 330 | 20240516 | 145500 | 5199085400 | 21450 | 21450 | 21450 | 21350 | 888 |
| 331 | 20240516 | 145400 | 5180048050 | 21400 | 21400 | 21450 | 21350 | 971 |
| 332 | 20240516 | 145300 | 5159253950 | 21400 | 21450 | 21450 | 21400 | 3326 |
| 333 | 20240516 | 145200 | 5088029600 | 21450 | 21450 | 21450 | 21450 | 837 |
| 334 | 20240516 | 145100 | 5070075950 | 21450 | 21450 | 21450 | 21400 | 1796 |
| 335 | 20240516 | 145000 | 5031552350 | 21450 | 21400 | 21450 | 21350 | 2680 |
| 336 | 20240516 | 144900 | 4974199200 | 21350 | 21400 | 21400 | 21350 | 1485 |
| 337 | 20240516 | 144800 | 4942420750 | 21400 | 21400 | 21400 | 21350 | 596 |
| 338 | 20240516 | 144700 | 4929666400 | 21400 | 21400 | 21400 | 21350 | 675 |
| 339 | 20240516 | 144600 | 4915224150 | 21400 | 21400 | 21400 | 21300 | 585 |
| 340 | 20240516 | 144500 | 4902723050 | 21400 | 21400 | 21400 | 21300 | 494 |
| 341 | 20240516 | 144400 | 4892151750 | 21400 | 21350 | 21400 | 21350 | 381 |
| 342 | 20240516 | 144300 | 4884006900 | 21400 | 21300 | 21400 | 21300 | 422 |
| 343 | 20240516 | 144200 | 4875002000 | 21350 | 21400 | 21400 | 21350 | 462 |
| 344 | 20240516 | 144100 | 4865121300 | 21400 | 21350 | 21400 | 21350 | 1521 |
| 345 | 20240516 | 144000 | 4832609300 | 21350 | 21350 | 21350 | 21350 | 223 |
| 346 | 20240516 | 143900 | 4827848250 | 21300 | 21300 | 21350 | 21300 | 1592 |
| 347 | 20240516 | 143800 | 4793930300 | 21250 | 21300 | 21350 | 21250 | 1557 |
| 348 | 20240516 | 143700 | 4760791350 | 21300 | 21400 | 21400 | 21250 | 3612 |
| 349 | 20240516 | 143600 | 4683826000 | 21400 | 21400 | 21400 | 21300 | 3177 |
| 350 | 20240516 | 143500 | 4615984450 | 21400 | 21400 | 21400 | 21350 | 1235 |
| 351 | 20240516 | 143400 | 4589564700 | 21350 | 21350 | 21350 | 21350 | 2970 |
| 352 | 20240516 | 143300 | 4526155200 | 21300 | 21350 | 21350 | 21200 | 607 |
| 353 | 20240516 | 143200 | 4513225200 | 21200 | 21350 | 21350 | 21200 | 578 |
| 354 | 20240516 | 143100 | 4500914200 | 21350 | 21350 | 21350 | 21250 | 1624 |
| 355 | 20240516 | 143000 | 4466329400 | 21250 | 21300 | 21350 | 21250 | 2877 |
| 356 | 20240516 | 142900 | 4405059650 | 21300 | 21250 | 21300 | 21250 | 295 |
| 357 | 20240516 | 142800 | 4398779150 | 21250 | 21250 | 21250 | 21250 | 611 |
| 358 | 20240516 | 142700 | 4385795400 | 21250 | 21300 | 21300 | 21250 | 1075 |
| 359 | 20240516 | 142600 | 4362936050 | 21300 | 21300 | 21300 | 21250 | 1143 |
| 360 | 20240516 | 142500 | 4338592650 | 21250 | 21300 | 21300 | 21250 | 740 |
| 361 | 20240516 | 142400 | 4322864200 | 21250 | 21250 | 21250 | 21250 | 393 |
| 362 | 20240516 | 142300 | 4314512950 | 21250 | 21250 | 21250 | 21150 | 1705 |
| 363 | 20240516 | 142200 | 4278305450 | 21250 | 21250 | 21250 | 21200 | 799 |
| 364 | 20240516 | 142100 | 4261326800 | 21250 | 21250 | 21250 | 21250 | 283 |
| 365 | 20240516 | 142000 | 4255313050 | 21250 | 21250 | 21250 | 21200 | 887 |
| 366 | 20240516 | 141900 | 4236469500 | 21200 | 21150 | 21200 | 21100 | 355 |
| 367 | 20240516 | 141800 | 4228944250 | 21200 | 21150 | 21200 | 21100 | 168 |
| 368 | 20240516 | 141700 | 4225385500 | 21200 | 21150 | 21200 | 21150 | 603 |
| 369 | 20240516 | 141600 | 4212618450 | 21150 | 21050 | 21200 | 21050 | 350 |
| 370 | 20240516 | 141500 | 4205225500 | 21200 | 21150 | 21200 | 21150 | 258 |
| 371 | 20240516 | 141400 | 4199768550 | 21150 | 21100 | 21150 | 21100 | 523 |
| 372 | 20240516 | 141300 | 4188717550 | 21150 | 21150 | 21150 | 21150 | 162 |
| 373 | 20240516 | 141200 | 4185291250 | 21150 | 21100 | 21150 | 21000 | 526 |
| 374 | 20240516 | 141100 | 4174202500 | 21100 | 21100 | 21100 | 21100 | 139 |
| 375 | 20240516 | 141000 | 4171269600 | 20950 | 21000 | 21100 | 20950 | 3406 |
| 376 | 20240516 | 140900 | 4099652000 | 21000 | 20900 | 21000 | 20900 | 877 |
| 377 | 20240516 | 140800 | 4081272750 | 20900 | 20900 | 20950 | 20900 | 580 |
| 378 | 20240516 | 140700 | 4069144300 | 20950 | 20900 | 20950 | 20900 | 277 |
| 379 | 20240516 | 140600 | 4063346750 | 20950 | 20900 | 20950 | 20900 | 2557 |
| 380 | 20240516 | 140500 | 4009898000 | 20850 | 20900 | 20900 | 20850 | 388 |
| 381 | 20240516 | 140400 | 4001801850 | 20850 | 20800 | 20850 | 20800 | 553 |
| 382 | 20240516 | 140300 | 3990281550 | 20800 | 20800 | 20850 | 20800 | 10 |
| 383 | 20240516 | 140200 | 3990073450 | 20750 | 20800 | 20800 | 20750 | 254 |
| 384 | 20240516 | 140100 | 3984797400 | 20750 | 20850 | 20850 | 20750 | 58 |
| 385 | 20240516 | 140000 | 3983593700 | 20800 | 20750 | 20800 | 20750 | 176 |
| 386 | 20240516 | 135900 | 3979932950 | 20750 | 20800 | 20850 | 20750 | 119 |
| 387 | 20240516 | 135800 | 3977457650 | 20750 | 20800 | 20800 | 20750 | 55 |
| 388 | 20240516 | 135700 | 3976316250 | 20850 | 20800 | 20850 | 20750 | 301 |
| 389 | 20240516 | 135600 | 3970052550 | 20800 | 20800 | 20800 | 20750 | 66 |
| 390 | 20240516 | 135500 | 3968679850 | 20800 | 20800 | 20800 | 20750 | 345 |
| 391 | 20240516 | 135400 | 3961520950 | 20800 | 20750 | 20800 | 20750 | 189 |
| 392 | 20240516 | 135300 | 3957594750 | 20750 | 20750 | 20850 | 20750 | 350 |
| 393 | 20240516 | 135200 | 3950326900 | 20750 | 20750 | 20750 | 20750 | 82 |
| 394 | 20240516 | 135100 | 3948625400 | 20750 | 20750 | 20750 | 20750 | 32 |
| 395 | 20240516 | 135000 | 3947961400 | 20750 | 20750 | 20750 | 20750 | 1 |
| 396 | 20240516 | 134900 | 3947940650 | 20750 | 20800 | 20800 | 20750 | 284 |
| 397 | 20240516 | 134800 | 3942042300 | 20800 | 20750 | 20800 | 20750 | 181 |
| 398 | 20240516 | 134700 | 3938285050 | 20800 | 20800 | 20800 | 20800 | 472 |
| 399 | 20240516 | 134600 | 3928467450 | 20800 | 20800 | 20800 | 20800 | 20 |
| 400 | 20240516 | 134500 | 3928051450 | 20800 | 20800 | 20800 | 20800 | 185 |
| 401 | 20240516 | 134400 | 3924203450 | 20850 | 20850 | 20850 | 20850 | 20 |
| 402 | 20240516 | 134300 | 3923786450 | 20900 | 20800 | 20900 | 20800 | 22 |
| 403 | 20240516 | 134200 | 3923326900 | 20800 | 20800 | 20800 | 20800 | 8 |
| 404 | 20240516 | 134100 | 3923160500 | 20800 | 20800 | 20800 | 20800 | 206 |
| 405 | 20240516 | 134000 | 3918875700 | 20900 | 20900 | 20900 | 20900 | 1 |
| 406 | 20240516 | 133900 | 3918854800 | 20800 | 20800 | 20800 | 20800 | 792 |
| 407 | 20240516 | 133800 | 3902381200 | 20800 | 20850 | 20850 | 20800 | 2352 |
| 408 | 20240516 | 133700 | 3853400150 | 20850 | 20850 | 20850 | 20850 | 22 |
| 409 | 20240516 | 133600 | 3852941450 | 20850 | 20850 | 20850 | 20850 | 2 |
| 410 | 20240516 | 133500 | 3852899750 | 20850 | 20850 | 20850 | 20850 | 3 |
| 411 | 20240516 | 133400 | 3852837200 | 20850 | 20850 | 20850 | 20850 | 175 |
| 412 | 20240516 | 133300 | 3849188450 | 20850 | 20850 | 20850 | 20850 | 2 |
| 413 | 20240516 | 133200 | 3849146750 | 20850 | 20900 | 20900 | 20850 | 97 |
| 414 | 20240516 | 133100 | 3847119550 | 20850 | 20850 | 20850 | 20850 | 2 |
| 415 | 20240516 | 133000 | 3847077850 | 20900 | 20850 | 20900 | 20850 | 194 |
| 416 | 20240516 | 132900 | 3843032100 | 20850 | 20850 | 20850 | 20850 | 2 |
| 417 | 20240516 | 132800 | 3842990400 | 20850 | 20850 | 20850 | 20850 | 2 |
| 418 | 20240516 | 132700 | 3842948700 | 20850 | 20850 | 20850 | 20850 | 4 |
| 419 | 20240516 | 132600 | 3842865300 | 20850 | 20900 | 20900 | 20850 | 227 |
| 420 | 20240516 | 132500 | 3838129850 | 20850 | 20900 | 20950 | 20850 | 13 |
| 421 | 20240516 | 132400 | 3837858200 | 20850 | 20950 | 20950 | 20850 | 83 |
| 422 | 20240516 | 132300 | 3836119550 | 20850 | 20850 | 20850 | 20850 | 28 |
| 423 | 20240516 | 132200 | 3835535750 | 20850 | 20850 | 20850 | 20850 | 178 |
| 424 | 20240516 | 132100 | 3831824450 | 20850 | 20850 | 20850 | 20850 | 71 |
| 425 | 20240516 | 132000 | 3830344100 | 20850 | 20850 | 20850 | 20850 | 222 |
| 426 | 20240516 | 131900 | 3825715400 | 20850 | 20850 | 20850 | 20850 | 179 |
| 427 | 20240516 | 131800 | 3821983250 | 20850 | 20850 | 20850 | 20850 | 102 |
| 428 | 20240516 | 131700 | 3819856550 | 20900 | 20900 | 20900 | 20900 | 1 |
| 429 | 20240516 | 131600 | 3819835650 | 20850 | 20850 | 20850 | 20850 | 74 |
| 430 | 20240516 | 131500 | 3818292750 | 20850 | 20850 | 20850 | 20850 | 175 |
| 431 | 20240516 | 131400 | 3814644000 | 20900 | 20850 | 20900 | 20850 | 577 |
| 432 | 20240516 | 131300 | 3802601850 | 20850 | 20850 | 20850 | 20850 | 0 |
| 433 | 20240516 | 131200 | 3802601850 | 20850 | 20850 | 20850 | 20800 | 214 |
| 434 | 20240516 | 131100 | 3798145400 | 20800 | 20850 | 20850 | 20800 | 275 |
| 435 | 20240516 | 131000 | 3792420400 | 20800 | 20800 | 20800 | 20800 | 1122 |
| 436 | 20240516 | 130900 | 3769082800 | 20800 | 20800 | 20800 | 20800 | 5 |
| 437 | 20240516 | 130800 | 3768978800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 438 | 20240516 | 130700 | 3768978800 | 20800 | 20800 | 20800 | 20800 | 175 |
| 439 | 20240516 | 130600 | 3765338800 | 20900 | 20850 | 20900 | 20850 | 1585 |
| 440 | 20240516 | 130500 | 3732291500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 441 | 20240516 | 130400 | 3732291500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 442 | 20240516 | 130300 | 3732291500 | 20850 | 20850 | 20900 | 20850 | 187 |
| 443 | 20240516 | 130200 | 3728392050 | 20850 | 20850 | 20850 | 20850 | 805 |
| 444 | 20240516 | 130100 | 3711607800 | 20800 | 20850 | 20850 | 20800 | 862 |
| 445 | 20240516 | 130000 | 3693636850 | 20850 | 20850 | 20850 | 20850 | 0 |
| 446 | 20240516 | 125900 | 3693636850 | 20850 | 20850 | 20850 | 20850 | 176 |
| 447 | 20240516 | 125800 | 3689967250 | 20900 | 20900 | 20900 | 20900 | 2 |
| 448 | 20240516 | 125700 | 3689925450 | 20900 | 20850 | 20900 | 20850 | 1092 |
| 449 | 20240516 | 125600 | 3667107250 | 20850 | 20900 | 20900 | 20850 | 426 |
| 450 | 20240516 | 125500 | 3658212650 | 20900 | 20900 | 20900 | 20900 | 3 |
| 451 | 20240516 | 125400 | 3658149950 | 20850 | 20850 | 20850 | 20850 | 3 |
| 452 | 20240516 | 125300 | 3658087400 | 20850 | 20850 | 20850 | 20850 | 5 |
| 453 | 20240516 | 125200 | 3657983150 | 20850 | 20850 | 20850 | 20850 | 175 |
| 454 | 20240516 | 125100 | 3654334400 | 20900 | 20900 | 20900 | 20900 | 1 |
| 455 | 20240516 | 125000 | 3654313500 | 20850 | 20850 | 20850 | 20850 | 3 |
| 456 | 20240516 | 124900 | 3654250950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 457 | 20240516 | 124800 | 3654250950 | 20800 | 20850 | 20850 | 20800 | 195 |
| 458 | 20240516 | 124700 | 3650193950 | 20850 | 20850 | 20850 | 20850 | 374 |
| 459 | 20240516 | 124600 | 3642396050 | 20850 | 20850 | 20850 | 20850 | 2 |
| 460 | 20240516 | 124500 | 3642354350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 461 | 20240516 | 124400 | 3642354350 | 20850 | 20850 | 20900 | 20850 | 677 |
| 462 | 20240516 | 124300 | 3628238800 | 20850 | 20800 | 20850 | 20800 | 2 |
| 463 | 20240516 | 124200 | 3628197150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 464 | 20240516 | 124100 | 3628197150 | 20800 | 20800 | 20900 | 20800 | 730 |
| 465 | 20240516 | 124000 | 3613003150 | 20800 | 20800 | 20800 | 20800 | 180 |
| 466 | 20240516 | 123900 | 3609259150 | 20900 | 20900 | 20900 | 20900 | 1 |
| 467 | 20240516 | 123800 | 3609238250 | 20800 | 20850 | 20850 | 20800 | 125 |
| 468 | 20240516 | 123700 | 3606634000 | 20900 | 20850 | 20950 | 20850 | 454 |
| 469 | 20240516 | 123600 | 3597155500 | 20900 | 20900 | 20900 | 20900 | 142 |
| 470 | 20240516 | 123500 | 3594187700 | 20850 | 20850 | 20850 | 20850 | 106 |
| 471 | 20240516 | 123400 | 3591977600 | 20800 | 20800 | 20800 | 20800 | 31 |
| 472 | 20240516 | 123300 | 3591332800 | 20800 | 20800 | 20800 | 20800 | 179 |
| 473 | 20240516 | 123200 | 3587609600 | 20800 | 20850 | 20850 | 20800 | 3 |
| 474 | 20240516 | 123100 | 3587547150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 475 | 20240516 | 123000 | 3587547150 | 20800 | 20800 | 20800 | 20800 | 293 |
| 476 | 20240516 | 122900 | 3581452750 | 20800 | 20800 | 20800 | 20800 | 328 |
| 477 | 20240516 | 122800 | 3574630350 | 20800 | 20850 | 20850 | 20800 | 25 |
| 478 | 20240516 | 122700 | 3574109350 | 20850 | 20800 | 20850 | 20800 | 37 |
| 479 | 20240516 | 122600 | 3573339000 | 20800 | 20850 | 20850 | 20800 | 263 |
| 480 | 20240516 | 122500 | 3567855950 | 20850 | 20850 | 20850 | 20850 | 177 |
| 481 | 20240516 | 122400 | 3564165500 | 20850 | 20850 | 20850 | 20850 | 25 |
| 482 | 20240516 | 122300 | 3563644250 | 20850 | 20850 | 20850 | 20850 | 0 |
| 483 | 20240516 | 122200 | 3563644250 | 20850 | 20850 | 20850 | 20850 | 410 |
| 484 | 20240516 | 122100 | 3555095750 | 20850 | 20850 | 20850 | 20850 | 180 |
| 485 | 20240516 | 122000 | 3551342750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 486 | 20240516 | 121900 | 3551342750 | 20850 | 20900 | 20900 | 20850 | 18 |
| 487 | 20240516 | 121800 | 3550966700 | 20850 | 20850 | 20850 | 20850 | 577 |
| 488 | 20240516 | 121700 | 3538936250 | 20850 | 20850 | 20850 | 20850 | 15 |
| 489 | 20240516 | 121600 | 3538623500 | 20900 | 20900 | 20900 | 20900 | 186 |
| 490 | 20240516 | 121500 | 3534736100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 491 | 20240516 | 121400 | 3534736100 | 20950 | 20900 | 20950 | 20900 | 177 |
| 492 | 20240516 | 121300 | 3531036700 | 20900 | 20900 | 20900 | 20900 | 203 |
| 493 | 20240516 | 121200 | 3526794000 | 20900 | 20900 | 20900 | 20900 | 1 |
| 494 | 20240516 | 121100 | 3526773100 | 20900 | 20950 | 20950 | 20900 | 50 |
| 495 | 20240516 | 121000 | 3525727600 | 20900 | 20900 | 20900 | 20900 | 176 |
| 496 | 20240516 | 120900 | 3522049200 | 20900 | 20950 | 20950 | 20900 | 7 |
| 497 | 20240516 | 120800 | 3521902700 | 20900 | 20900 | 20900 | 20900 | 12 |
| 498 | 20240516 | 120700 | 3521651900 | 20900 | 20900 | 20900 | 20900 | 2 |
| 499 | 20240516 | 120600 | 3521610100 | 20900 | 20900 | 20900 | 20900 | 205 |
| 500 | 20240516 | 120500 | 3517325600 | 20900 | 20900 | 20900 | 20900 | 282 |
| 501 | 20240516 | 120400 | 3511431800 | 20900 | 20900 | 20900 | 20900 | 70 |
| 502 | 20240516 | 120300 | 3509968800 | 20900 | 20900 | 20900 | 20900 | 104 |
| 503 | 20240516 | 120200 | 3507795200 | 20900 | 20950 | 20950 | 20900 | 176 |
| 504 | 20240516 | 120100 | 3504116750 | 20900 | 20900 | 20950 | 20900 | 19 |
| 505 | 20240516 | 120000 | 3503719600 | 20950 | 20950 | 20950 | 20950 | 15 |
| 506 | 20240516 | 115900 | 3503405350 | 20900 | 20900 | 20900 | 20900 | 220 |
| 507 | 20240516 | 115800 | 3498807350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 508 | 20240516 | 115700 | 3498807350 | 20900 | 20850 | 20950 | 20850 | 52 |
| 509 | 20240516 | 115600 | 3497720500 | 20850 | 20850 | 20850 | 20850 | 10 |
| 510 | 20240516 | 115500 | 3497512000 | 20850 | 20850 | 20850 | 20850 | 265 |
| 511 | 20240516 | 115400 | 3491986750 | 21000 | 20950 | 21000 | 20850 | 1004 |
| 512 | 20240516 | 115300 | 3471005950 | 20950 | 20950 | 20950 | 20950 | 21 |
| 513 | 20240516 | 115200 | 3470566000 | 21000 | 21000 | 21000 | 21000 | 40 |
| 514 | 20240516 | 115100 | 3469726000 | 21000 | 21000 | 21000 | 21000 | 158 |
| 515 | 20240516 | 115000 | 3466408000 | 20950 | 20950 | 20950 | 20950 | 0 |
| 516 | 20240516 | 114900 | 3466408000 | 20950 | 20950 | 20950 | 20950 | 150 |
| 517 | 20240516 | 114800 | 3463265500 | 20950 | 20950 | 20950 | 20950 | 130 |
| 518 | 20240516 | 114700 | 3460542000 | 21000 | 21000 | 21000 | 21000 | 176 |
| 519 | 20240516 | 114600 | 3456846000 | 21100 | 21100 | 21100 | 21100 | 20 |
| 520 | 20240516 | 114500 | 3456424000 | 21100 | 21050 | 21100 | 21050 | 3 |
| 521 | 20240516 | 114400 | 3456360800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 522 | 20240516 | 114300 | 3456360800 | 21000 | 21100 | 21100 | 21000 | 279 |
| 523 | 20240516 | 114200 | 3450491600 | 21100 | 21050 | 21100 | 21050 | 727 |
| 524 | 20240516 | 114100 | 3435178250 | 21000 | 20900 | 21000 | 20900 | 402 |
| 525 | 20240516 | 114000 | 3426753350 | 20850 | 20850 | 20900 | 20850 | 650 |
| 526 | 20240516 | 113900 | 3413180600 | 20900 | 20900 | 20900 | 20850 | 1118 |
| 527 | 20240516 | 113800 | 3389839400 | 20900 | 20950 | 20950 | 20900 | 633 |
| 528 | 20240516 | 113700 | 3376578450 | 21000 | 20950 | 21000 | 20950 | 6 |
| 529 | 20240516 | 113600 | 3376452550 | 21000 | 21000 | 21000 | 21000 | 7 |
| 530 | 20240516 | 113500 | 3376305550 | 21000 | 21000 | 21000 | 21000 | 14 |
| 531 | 20240516 | 113400 | 3376011550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 532 | 20240516 | 113300 | 3376011550 | 21000 | 21000 | 21000 | 21000 | 13 |
| 533 | 20240516 | 113200 | 3375738550 | 21000 | 21050 | 21050 | 21000 | 2680 |
| 534 | 20240516 | 113100 | 3319456050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 535 | 20240516 | 113000 | 3319456050 | 21050 | 21050 | 21050 | 21050 | 20 |
| 536 | 20240516 | 112900 | 3319035050 | 21050 | 21050 | 21050 | 21050 | 234 |
| 537 | 20240516 | 112800 | 3314109350 | 21050 | 21050 | 21050 | 21050 | 379 |
| 538 | 20240516 | 112700 | 3306131400 | 21150 | 21050 | 21150 | 21000 | 13 |
| 539 | 20240516 | 112600 | 3305857750 | 21050 | 21050 | 21050 | 21050 | 5 |
| 540 | 20240516 | 112500 | 3305752500 | 21050 | 21100 | 21100 | 21050 | 1335 |
| 541 | 20240516 | 112400 | 3277647250 | 21050 | 21200 | 21200 | 21050 | 186 |
| 542 | 20240516 | 112300 | 3273730450 | 21100 | 21100 | 21100 | 21100 | 132 |
| 543 | 20240516 | 112200 | 3270945250 | 21100 | 21050 | 21100 | 21050 | 191 |
| 544 | 20240516 | 112100 | 3266916550 | 21050 | 21050 | 21100 | 21050 | 276 |
| 545 | 20240516 | 112000 | 3261106700 | 21100 | 21100 | 21100 | 21100 | 800 |
| 546 | 20240516 | 111900 | 3244226700 | 21150 | 21150 | 21150 | 21150 | 1151 |
| 547 | 20240516 | 111800 | 3219883050 | 21200 | 21200 | 21200 | 21200 | 45 |
| 548 | 20240516 | 111700 | 3218929050 | 21150 | 21150 | 21150 | 21150 | 190 |
| 549 | 20240516 | 111600 | 3214910550 | 21200 | 21200 | 21200 | 21200 | 291 |
| 550 | 20240516 | 111500 | 3208741350 | 21200 | 21200 | 21200 | 21200 | 27 |
| 551 | 20240516 | 111400 | 3208168950 | 21200 | 21200 | 21200 | 21200 | 177 |
| 552 | 20240516 | 111300 | 3204416550 | 21150 | 21150 | 21150 | 21150 | 500 |
| 553 | 20240516 | 111200 | 3193841550 | 21200 | 21200 | 21200 | 21200 | 97 |
| 554 | 20240516 | 111100 | 3191785150 | 21200 | 21150 | 21200 | 21150 | 404 |
| 555 | 20240516 | 111000 | 3183232850 | 21150 | 21150 | 21200 | 21150 | 491 |
| 556 | 20240516 | 110900 | 3172843200 | 21150 | 21200 | 21200 | 21150 | 997 |
| 557 | 20240516 | 110800 | 3151715550 | 21250 | 21250 | 21250 | 21250 | 103 |
| 558 | 20240516 | 110700 | 3149526800 | 21250 | 21300 | 21300 | 21250 | 632 |
| 559 | 20240516 | 110600 | 3136091800 | 21300 | 21300 | 21300 | 21300 | 405 |
| 560 | 20240516 | 110500 | 3127465300 | 21250 | 21200 | 21300 | 21200 | 735 |
| 561 | 20240516 | 110400 | 3111851550 | 21200 | 21200 | 21200 | 21150 | 1002 |
| 562 | 20240516 | 110300 | 3090616650 | 21300 | 21350 | 21350 | 21250 | 2093 |
| 563 | 20240516 | 110200 | 3046083750 | 21350 | 21400 | 21400 | 21350 | 347 |
| 564 | 20240516 | 110100 | 3038675250 | 21350 | 21400 | 21400 | 21350 | 615 |
| 565 | 20240516 | 110000 | 3025523000 | 21400 | 21450 | 21450 | 21350 | 375 |
| 566 | 20240516 | 105900 | 3017484550 | 21450 | 21400 | 21450 | 21400 | 2548 |
| 567 | 20240516 | 105800 | 2962836800 | 21400 | 21300 | 21400 | 21300 | 5076 |
| 568 | 20240516 | 105700 | 2854228000 | 21350 | 21350 | 21350 | 21300 | 2343 |
| 569 | 20240516 | 105600 | 2804290350 | 21400 | 21400 | 21450 | 21400 | 270 |
| 570 | 20240516 | 105500 | 2798511850 | 21400 | 21350 | 21400 | 21300 | 2513 |
| 571 | 20240516 | 105400 | 2744782050 | 21400 | 21450 | 21450 | 21350 | 357 |
| 572 | 20240516 | 105300 | 2737148700 | 21450 | 21400 | 21450 | 21350 | 617 |
| 573 | 20240516 | 105200 | 2723940100 | 21400 | 21450 | 21450 | 21400 | 621 |
| 574 | 20240516 | 105100 | 2710622900 | 21450 | 21400 | 21450 | 21400 | 189 |
| 575 | 20240516 | 105000 | 2706571300 | 21400 | 21450 | 21450 | 21400 | 719 |
| 576 | 20240516 | 104900 | 2691171450 | 21400 | 21400 | 21400 | 21400 | 2174 |
| 577 | 20240516 | 104800 | 2644647850 | 21400 | 21350 | 21400 | 21300 | 261 |
| 578 | 20240516 | 104700 | 2639073350 | 21350 | 21350 | 21350 | 21300 | 1893 |
| 579 | 20240516 | 104600 | 2598657850 | 21300 | 21300 | 21300 | 21300 | 1123 |
| 580 | 20240516 | 104500 | 2574737950 | 21300 | 21300 | 21300 | 21250 | 432 |
| 581 | 20240516 | 104400 | 2565538600 | 21250 | 21300 | 21300 | 21250 | 883 |
| 582 | 20240516 | 104300 | 2546730850 | 21300 | 21250 | 21300 | 21250 | 310 |
| 583 | 20240516 | 104200 | 2540136850 | 21200 | 21250 | 21250 | 21200 | 368 |
| 584 | 20240516 | 104100 | 2532325600 | 21250 | 21250 | 21250 | 21250 | 130 |
| 585 | 20240516 | 104000 | 2529563100 | 21200 | 21200 | 21200 | 21200 | 263 |
| 586 | 20240516 | 103900 | 2523987500 | 21200 | 21200 | 21200 | 21150 | 220 |
| 587 | 20240516 | 103800 | 2519324850 | 21250 | 21250 | 21250 | 21250 | 230 |
| 588 | 20240516 | 103700 | 2514437350 | 21250 | 21250 | 21250 | 21250 | 261 |
| 589 | 20240516 | 103600 | 2508891100 | 21200 | 21250 | 21250 | 21200 | 194 |
| 590 | 20240516 | 103500 | 2504775300 | 21300 | 21250 | 21300 | 21150 | 1425 |
| 591 | 20240516 | 103400 | 2474510150 | 21250 | 21200 | 21250 | 21200 | 270 |
| 592 | 20240516 | 103300 | 2468779150 | 21150 | 21200 | 21200 | 21150 | 180 |
| 593 | 20240516 | 103200 | 2464963350 | 21150 | 21200 | 21200 | 21150 | 141 |
| 594 | 20240516 | 103100 | 2461974200 | 21250 | 21250 | 21250 | 21150 | 595 |
| 595 | 20240516 | 103000 | 2449347950 | 21150 | 21150 | 21150 | 21100 | 1702 |
| 596 | 20240516 | 102900 | 2413351200 | 21100 | 21100 | 21150 | 21050 | 1248 |
| 597 | 20240516 | 102800 | 2387011900 | 21100 | 21150 | 21150 | 21100 | 271 |
| 598 | 20240516 | 102700 | 2381280800 | 21100 | 21150 | 21150 | 21100 | 956 |
| 599 | 20240516 | 102600 | 2361101600 | 21150 | 21100 | 21150 | 21100 | 180 |
| 600 | 20240516 | 102500 | 2357297100 | 21150 | 21100 | 21150 | 21100 | 280 |
| 601 | 20240516 | 102400 | 2351380100 | 21150 | 21100 | 21150 | 21100 | 318 |
| 602 | 20240516 | 102300 | 2344657050 | 21100 | 21200 | 21200 | 21100 | 713 |
| 603 | 20240516 | 102200 | 2329569550 | 21250 | 21200 | 21250 | 21200 | 176 |
| 604 | 20240516 | 102100 | 2325831550 | 21250 | 21250 | 21250 | 21250 | 260 |
| 605 | 20240516 | 102000 | 2320306550 | 21250 | 21250 | 21250 | 21250 | 233 |
| 606 | 20240516 | 101900 | 2315355300 | 21250 | 21250 | 21250 | 21250 | 150 |
| 607 | 20240516 | 101800 | 2312167800 | 21300 | 21300 | 21300 | 21250 | 1226 |
| 608 | 20240516 | 101700 | 2286075000 | 21350 | 21350 | 21400 | 21300 | 1813 |
| 609 | 20240516 | 101600 | 2247369350 | 21350 | 21400 | 21400 | 21300 | 2199 |
| 610 | 20240516 | 101500 | 2200372100 | 21450 | 21450 | 21450 | 21400 | 962 |
| 611 | 20240516 | 101400 | 2179766250 | 21400 | 21450 | 21450 | 21400 | 1634 |
| 612 | 20240516 | 101300 | 2144789400 | 21400 | 21350 | 21400 | 21350 | 1192 |
| 613 | 20240516 | 101200 | 2119280650 | 21400 | 21400 | 21400 | 21350 | 3615 |
| 614 | 20240516 | 101100 | 2041968450 | 21350 | 21350 | 21400 | 21350 | 196 |
| 615 | 20240516 | 101000 | 2037776300 | 21350 | 21300 | 21350 | 21200 | 3498 |
| 616 | 20240516 | 100900 | 1963187250 | 21300 | 21250 | 21300 | 21200 | 160 |
| 617 | 20240516 | 100800 | 1959787300 | 21250 | 21250 | 21300 | 21200 | 297 |
| 618 | 20240516 | 100700 | 1953476000 | 21200 | 21200 | 21200 | 21150 | 1891 |
| 619 | 20240516 | 100600 | 1913430000 | 21200 | 21200 | 21200 | 21200 | 135 |
| 620 | 20240516 | 100500 | 1910568000 | 21250 | 21150 | 21250 | 21150 | 3132 |
| 621 | 20240516 | 100400 | 1844263100 | 21150 | 21250 | 21250 | 21150 | 3305 |
| 622 | 20240516 | 100300 | 1774249900 | 21250 | 21300 | 21300 | 21250 | 707 |
| 623 | 20240516 | 100200 | 1759223650 | 21300 | 21300 | 21300 | 21300 | 544 |
| 624 | 20240516 | 100100 | 1747636450 | 21250 | 21250 | 21300 | 21200 | 728 |
| 625 | 20240516 | 100000 | 1732157950 | 21300 | 21250 | 21300 | 21250 | 232 |
| 626 | 20240516 | 095900 | 1727221400 | 21250 | 21250 | 21250 | 21200 | 199 |
| 627 | 20240516 | 095800 | 1722992800 | 21250 | 21200 | 21250 | 21200 | 4060 |
| 628 | 20240516 | 095700 | 1636724100 | 21200 | 21200 | 21200 | 21150 | 1050 |
| 629 | 20240516 | 095600 | 1614464200 | 21250 | 21250 | 21250 | 21200 | 277 |
| 630 | 20240516 | 095500 | 1608578550 | 21250 | 21150 | 21250 | 21150 | 482 |
| 631 | 20240516 | 095400 | 1598351550 | 21250 | 21100 | 21250 | 21100 | 3336 |
| 632 | 20240516 | 095300 | 1527694400 | 21000 | 21100 | 21100 | 21000 | 714 |
| 633 | 20240516 | 095200 | 1512653100 | 21100 | 21000 | 21100 | 21000 | 190 |
| 634 | 20240516 | 095100 | 1508645100 | 21050 | 21100 | 21100 | 21050 | 134 |
| 635 | 20240516 | 095000 | 1505817800 | 21100 | 21100 | 21100 | 21000 | 226 |
| 636 | 20240516 | 094900 | 1501058150 | 21150 | 21100 | 21150 | 21000 | 439 |
| 637 | 20240516 | 094800 | 1491806450 | 21000 | 21000 | 21150 | 21000 | 259 |
| 638 | 20240516 | 094700 | 1486347950 | 21000 | 21100 | 21100 | 21000 | 350 |
| 639 | 20240516 | 094600 | 1478972850 | 21100 | 21150 | 21150 | 21050 | 315 |
| 640 | 20240516 | 094500 | 1472324100 | 21050 | 21050 | 21150 | 21050 | 407 |
| 641 | 20240516 | 094400 | 1463738750 | 21050 | 21100 | 21150 | 21050 | 283 |
| 642 | 20240516 | 094300 | 1457760900 | 21100 | 21150 | 21150 | 21050 | 310 |
| 643 | 20240516 | 094200 | 1451211450 | 21100 | 21100 | 21100 | 21100 | 1002 |
| 644 | 20240516 | 094100 | 1430069250 | 21150 | 21200 | 21200 | 21150 | 151 |
| 645 | 20240516 | 094000 | 1426874600 | 21200 | 21200 | 21250 | 21100 | 498 |
| 646 | 20240516 | 093900 | 1416322000 | 21200 | 21250 | 21250 | 21150 | 141 |
| 647 | 20240516 | 093800 | 1413326550 | 21100 | 21150 | 21200 | 21100 | 505 |
| 648 | 20240516 | 093700 | 1402630800 | 21150 | 21200 | 21200 | 21150 | 427 |
| 649 | 20240516 | 093600 | 1393585600 | 21200 | 21150 | 21200 | 21150 | 161 |
| 650 | 20240516 | 093500 | 1390173550 | 21150 | 21150 | 21200 | 21150 | 252 |
| 651 | 20240516 | 093400 | 1384837250 | 21150 | 21050 | 21200 | 21050 | 975 |
| 652 | 20240516 | 093300 | 1364228500 | 21000 | 21050 | 21050 | 21000 | 1042 |
| 653 | 20240516 | 093200 | 1342305100 | 21100 | 21200 | 21200 | 21100 | 1573 |
| 654 | 20240516 | 093100 | 1309067250 | 21200 | 21250 | 21300 | 21200 | 217 |
| 655 | 20240516 | 093000 | 1304460900 | 21300 | 21150 | 21300 | 21150 | 633 |
| 656 | 20240516 | 092900 | 1291023050 | 21200 | 21200 | 21250 | 21200 | 251 |
| 657 | 20240516 | 092800 | 1285695050 | 21200 | 21200 | 21250 | 21200 | 601 |
| 658 | 20240516 | 092700 | 1272947350 | 21250 | 21250 | 21300 | 21200 | 1695 |
| 659 | 20240516 | 092600 | 1236921000 | 21250 | 21300 | 21350 | 21250 | 925 |
| 660 | 20240516 | 092500 | 1217222950 | 21300 | 21400 | 21400 | 21300 | 363 |
| 661 | 20240516 | 092400 | 1209469000 | 21400 | 21200 | 21400 | 21150 | 6803 |
| 662 | 20240516 | 092300 | 1064473300 | 21150 | 21100 | 21150 | 21050 | 1750 |
| 663 | 20240516 | 092200 | 1027514850 | 21100 | 21100 | 21150 | 21100 | 198 |
| 664 | 20240516 | 092100 | 1023330550 | 21150 | 21150 | 21150 | 21150 | 530 |
| 665 | 20240516 | 092000 | 1012121050 | 21100 | 21100 | 21150 | 21100 | 112 |
| 666 | 20240516 | 091900 | 1009757800 | 21100 | 21050 | 21150 | 21050 | 1838 |
| 667 | 20240516 | 091800 | 970994850 | 21050 | 21000 | 21050 | 20900 | 1887 |
| 668 | 20240516 | 091700 | 931339650 | 20950 | 20850 | 20950 | 20850 | 419 |
| 669 | 20240516 | 091600 | 922579650 | 20850 | 20850 | 20900 | 20850 | 555 |
| 670 | 20240516 | 091500 | 911001400 | 20850 | 20850 | 20850 | 20850 | 356 |
| 671 | 20240516 | 091400 | 903578800 | 20950 | 20850 | 20950 | 20750 | 1082 |
| 672 | 20240516 | 091300 | 881035400 | 20850 | 20900 | 20950 | 20850 | 143 |
| 673 | 20240516 | 091200 | 878040500 | 20950 | 20950 | 20950 | 20800 | 1255 |
| 674 | 20240516 | 091100 | 851847550 | 20950 | 20900 | 20950 | 20900 | 572 |
| 675 | 20240516 | 091000 | 839873600 | 20900 | 21100 | 21100 | 20900 | 3296 |
| 676 | 20240516 | 090900 | 770748900 | 21100 | 21100 | 21300 | 21000 | 3286 |
| 677 | 20240516 | 090800 | 701429800 | 21300 | 21200 | 21300 | 21100 | 2316 |
| 678 | 20240516 | 090700 | 652296500 | 21100 | 21050 | 21250 | 21050 | 2333 |
| 679 | 20240516 | 090600 | 603004350 | 21050 | 21250 | 21350 | 21050 | 3388 |
| 680 | 20240516 | 090500 | 531114800 | 21250 | 21150 | 21400 | 21150 | 7286 |
| 681 | 20240516 | 090400 | 376289150 | 21150 | 20900 | 21200 | 20850 | 5025 |
| 682 | 20240516 | 090300 | 270438450 | 20900 | 20900 | 20950 | 20850 | 1901 |
| 683 | 20240516 | 090200 | 230734000 | 20850 | 20950 | 20950 | 20800 | 1997 |
| 684 | 20240516 | 090100 | 188991150 | 20950 | 20800 | 20950 | 20700 | 2085 |
| 685 | 20240516 | 090000 | 145494950 | 20850 | 20700 | 20950 | 20700 | 7007 |