38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 203100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 89592 |
| 3 | 20240516 | 203000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20240516 | 202900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20240516 | 202800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20240516 | 202700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20240516 | 202600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20240516 | 202500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20240516 | 202400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20240516 | 202300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20240516 | 202200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20240516 | 202100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20240516 | 202000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20240516 | 201900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20240516 | 201800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20240516 | 201700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20240516 | 201600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20240516 | 201500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20240516 | 201400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20240516 | 201300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20240516 | 201200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20240516 | 201100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20240516 | 201000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20240516 | 200900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20240516 | 200800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20240516 | 200700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20240516 | 200600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20240516 | 200500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20240516 | 200400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20240516 | 200300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20240516 | 200200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20240516 | 200100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 89592 |
| 33 | 20240516 | 200000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20240516 | 195900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20240516 | 195800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20240516 | 195700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20240516 | 195600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20240516 | 195500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20240516 | 195400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20240516 | 195300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20240516 | 195200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20240516 | 195100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20240516 | 195000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20240516 | 194900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20240516 | 194800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20240516 | 194700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20240516 | 194600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20240516 | 194500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20240516 | 194400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20240516 | 194300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20240516 | 194200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20240516 | 194100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20240516 | 194000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20240516 | 193900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20240516 | 193800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20240516 | 193700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20240516 | 193600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20240516 | 193500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20240516 | 193400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20240516 | 193300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20240516 | 193200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20240516 | 193100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 89592 |
| 63 | 20240516 | 193000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20240516 | 192900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20240516 | 192800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20240516 | 192700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20240516 | 192600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20240516 | 192500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20240516 | 192400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20240516 | 192300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20240516 | 192200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20240516 | 192100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20240516 | 192000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20240516 | 191900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20240516 | 191800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20240516 | 191700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20240516 | 191600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20240516 | 191500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20240516 | 191400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20240516 | 191300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20240516 | 191200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20240516 | 191100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20240516 | 191000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20240516 | 190900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20240516 | 190800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20240516 | 190700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20240516 | 190600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20240516 | 190500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20240516 | 190400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20240516 | 190300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20240516 | 190200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20240516 | 190100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 89592 |
| 93 | 20240516 | 190000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20240516 | 185900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20240516 | 185800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20240516 | 185700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20240516 | 185600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20240516 | 185500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20240516 | 185400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20240516 | 185300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20240516 | 185200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20240516 | 185100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20240516 | 185000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20240516 | 184900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20240516 | 184800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20240516 | 184700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20240516 | 184600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20240516 | 184500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20240516 | 184400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20240516 | 184300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20240516 | 184200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20240516 | 184100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20240516 | 184000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20240516 | 183900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20240516 | 183800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20240516 | 183700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20240516 | 183600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20240516 | 183500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20240516 | 183400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20240516 | 183300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20240516 | 183200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20240516 | 183100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 89592 |
| 123 | 20240516 | 183000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20240516 | 182900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20240516 | 182800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20240516 | 182700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20240516 | 182600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20240516 | 182500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20240516 | 182400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20240516 | 182300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20240516 | 182200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20240516 | 182100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20240516 | 182000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20240516 | 181900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20240516 | 181800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20240516 | 181700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20240516 | 181600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20240516 | 181500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20240516 | 181400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20240516 | 181300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20240516 | 181200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20240516 | 181100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20240516 | 181000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20240516 | 180900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20240516 | 180800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20240516 | 180700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20240516 | 180600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20240516 | 180500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20240516 | 180400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20240516 | 180300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20240516 | 180200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20240516 | 180100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 89592 |
| 153 | 20240516 | 180000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20240516 | 175900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20240516 | 175800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20240516 | 175700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20240516 | 175600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20240516 | 175500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20240516 | 175400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20240516 | 175300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20240516 | 175200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20240516 | 175100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20240516 | 175000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20240516 | 174900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20240516 | 174800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20240516 | 174700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20240516 | 174600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20240516 | 174500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20240516 | 174400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20240516 | 174300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20240516 | 174200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20240516 | 174100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20240516 | 174000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20240516 | 173900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20240516 | 173800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20240516 | 173700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20240516 | 173600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20240516 | 173500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20240516 | 173400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20240516 | 173300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20240516 | 173200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20240516 | 173100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 89592 |
| 183 | 20240516 | 173000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20240516 | 172900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20240516 | 172800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20240516 | 172700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20240516 | 172600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20240516 | 172500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20240516 | 172400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20240516 | 172300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20240516 | 172200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20240516 | 172100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20240516 | 172000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20240516 | 171900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20240516 | 171800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20240516 | 171700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20240516 | 171600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20240516 | 171500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20240516 | 171400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20240516 | 171300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20240516 | 171200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20240516 | 171100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20240516 | 171000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20240516 | 170900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20240516 | 170800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20240516 | 170700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20240516 | 170600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20240516 | 170500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20240516 | 170400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20240516 | 170300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20240516 | 170200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20240516 | 170100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 89592 |
| 213 | 20240516 | 170000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20240516 | 165900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20240516 | 165800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20240516 | 165700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20240516 | 165600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20240516 | 165500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20240516 | 165400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20240516 | 165300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20240516 | 165200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20240516 | 165100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20240516 | 165000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20240516 | 164900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20240516 | 164800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20240516 | 164700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20240516 | 164600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20240516 | 164500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20240516 | 164400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20240516 | 164300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20240516 | 164200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20240516 | 164100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20240516 | 164000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20240516 | 163900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20240516 | 163800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20240516 | 163700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20240516 | 163600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20240516 | 163500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20240516 | 163400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20240516 | 163300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20240516 | 163200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20240516 | 163100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 89592 |
| 243 | 20240516 | 163000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20240516 | 162900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20240516 | 162800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20240516 | 162700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20240516 | 162600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20240516 | 162500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 249 | 20240516 | 162400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 250 | 20240516 | 162300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 251 | 20240516 | 162200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 252 | 20240516 | 162100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 253 | 20240516 | 162000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 254 | 20240516 | 161900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 255 | 20240516 | 161800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 256 | 20240516 | 161700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 257 | 20240516 | 161600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 258 | 20240516 | 161500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 259 | 20240516 | 161400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 260 | 20240516 | 161300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 261 | 20240516 | 161200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 262 | 20240516 | 161100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 263 | 20240516 | 161000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 264 | 20240516 | 160900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 265 | 20240516 | 160800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 266 | 20240516 | 160700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 267 | 20240516 | 160600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 268 | 20240516 | 160500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 269 | 20240516 | 160400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 270 | 20240516 | 160300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 271 | 20240516 | 160200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 272 | 20240516 | 160100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 89592 |
| 273 | 20240516 | 160000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 274 | 20240516 | 155900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 275 | 20240516 | 155800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 276 | 20240516 | 155700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 277 | 20240516 | 155600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 278 | 20240516 | 155500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 279 | 20240516 | 155400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 280 | 20240516 | 155300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 281 | 20240516 | 155200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 282 | 20240516 | 155100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 283 | 20240516 | 155000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 284 | 20240516 | 154900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 285 | 20240516 | 154800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 286 | 20240516 | 154700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 287 | 20240516 | 154600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 288 | 20240516 | 154500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 289 | 20240516 | 154400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 290 | 20240516 | 154300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 291 | 20240516 | 154200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 292 | 20240516 | 154100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 293 | 20240516 | 154000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 294 | 20240516 | 153900 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 295 | 20240516 | 153800 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 296 | 20240516 | 153700 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 297 | 20240516 | 153600 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 298 | 20240516 | 153500 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 299 | 20240516 | 153400 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 300 | 20240516 | 153300 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 301 | 20240516 | 153200 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 302 | 20240516 | 153100 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 89592 |
| 303 | 20240516 | 153000 | 141790129800 | 26500 | 26500 | 26500 | 26500 | 89592 |
| 304 | 20240516 | 152900 | 139415941800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 305 | 20240516 | 152800 | 139415941800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 306 | 20240516 | 152700 | 139415941800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 307 | 20240516 | 152600 | 139415941800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 308 | 20240516 | 152500 | 139415941800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 309 | 20240516 | 152400 | 139415941800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 310 | 20240516 | 152300 | 139415941800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 311 | 20240516 | 152200 | 139415941800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 312 | 20240516 | 152100 | 139415941800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 313 | 20240516 | 152000 | 139415941800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 314 | 20240516 | 151900 | 139415941800 | 26750 | 26650 | 27050 | 26600 | 112916 |
| 315 | 20240516 | 151800 | 136389916200 | 26650 | 26500 | 26700 | 26400 | 32602 |
| 316 | 20240516 | 151700 | 135524164250 | 26450 | 26700 | 26750 | 26250 | 83564 |
| 317 | 20240516 | 151600 | 133314340050 | 26700 | 26700 | 26750 | 26550 | 43912 |
| 318 | 20240516 | 151500 | 132145262300 | 26750 | 26850 | 26950 | 26650 | 43691 |
| 319 | 20240516 | 151400 | 130973250200 | 26800 | 27100 | 27100 | 26550 | 64832 |
| 320 | 20240516 | 151300 | 129234807900 | 27000 | 26800 | 27350 | 26800 | 154117 |
| 321 | 20240516 | 151200 | 125055663850 | 26800 | 26600 | 26900 | 26550 | 36909 |
| 322 | 20240516 | 151100 | 124067077750 | 26550 | 26800 | 26850 | 26250 | 77839 |
| 323 | 20240516 | 151000 | 122003845300 | 26800 | 26800 | 27100 | 26800 | 104156 |
| 324 | 20240516 | 150900 | 119196227800 | 26850 | 26500 | 27000 | 26450 | 119847 |
| 325 | 20240516 | 150800 | 115997155900 | 26450 | 26400 | 26650 | 26200 | 96405 |
| 326 | 20240516 | 150700 | 113456004150 | 26450 | 26850 | 26900 | 26350 | 103850 |
| 327 | 20240516 | 150600 | 110689948200 | 26800 | 27100 | 27200 | 26700 | 167787 |
| 328 | 20240516 | 150500 | 106162844800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 329 | 20240516 | 150400 | 106162844800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 330 | 20240516 | 150300 | 106162844800 | 27100 | 26850 | 27100 | 26800 | 184925 |
| 331 | 20240516 | 150200 | 101172861850 | 26900 | 26100 | 26900 | 25900 | 179693 |
| 332 | 20240516 | 150100 | 96412273300 | 26100 | 25900 | 26150 | 25700 | 88455 |
| 333 | 20240516 | 150000 | 94117167000 | 25950 | 26300 | 26400 | 25800 | 116217 |
| 334 | 20240516 | 145900 | 91091668550 | 26300 | 25700 | 26400 | 25600 | 233570 |
| 335 | 20240516 | 145800 | 85020770950 | 25600 | 24300 | 25700 | 24250 | 226211 |
| 336 | 20240516 | 145700 | 79326036700 | 24250 | 24250 | 24300 | 24250 | 2174 |
| 337 | 20240516 | 145600 | 79273314150 | 24250 | 24350 | 24350 | 24250 | 1304 |
| 338 | 20240516 | 145500 | 79241638450 | 24200 | 24200 | 24350 | 24200 | 8429 |
| 339 | 20240516 | 145400 | 79037294600 | 24200 | 24250 | 24250 | 24150 | 2930 |
| 340 | 20240516 | 145300 | 78966385450 | 24250 | 24250 | 24300 | 24250 | 1266 |
| 341 | 20240516 | 145200 | 78935681050 | 24250 | 24300 | 24350 | 24250 | 3053 |
| 342 | 20240516 | 145100 | 78861469800 | 24300 | 24250 | 24350 | 24250 | 1562 |
| 343 | 20240516 | 145000 | 78823516750 | 24300 | 24250 | 24300 | 24250 | 599 |
| 344 | 20240516 | 144900 | 78808986200 | 24300 | 24250 | 24300 | 24200 | 5406 |
| 345 | 20240516 | 144800 | 78678059600 | 24250 | 24350 | 24350 | 24200 | 5691 |
| 346 | 20240516 | 144700 | 78539997000 | 24350 | 24350 | 24400 | 24300 | 1088 |
| 347 | 20240516 | 144600 | 78513528400 | 24350 | 24350 | 24400 | 24300 | 1329 |
| 348 | 20240516 | 144500 | 78481169050 | 24350 | 24350 | 24400 | 24300 | 1298 |
| 349 | 20240516 | 144400 | 78449561250 | 24350 | 24300 | 24400 | 24250 | 3998 |
| 350 | 20240516 | 144300 | 78352358400 | 24300 | 24300 | 24350 | 24250 | 2936 |
| 351 | 20240516 | 144200 | 78281003850 | 24300 | 24300 | 24350 | 24300 | 4563 |
| 352 | 20240516 | 144100 | 78170103300 | 24300 | 24350 | 24350 | 24300 | 1163 |
| 353 | 20240516 | 144000 | 78141815450 | 24350 | 24350 | 24350 | 24300 | 672 |
| 354 | 20240516 | 143900 | 78125462500 | 24350 | 24300 | 24400 | 24250 | 4152 |
| 355 | 20240516 | 143800 | 78024603500 | 24300 | 24350 | 24350 | 24250 | 2675 |
| 356 | 20240516 | 143700 | 77959601900 | 24350 | 24300 | 24350 | 24300 | 4955 |
| 357 | 20240516 | 143600 | 77839136150 | 24350 | 24400 | 24450 | 24300 | 8869 |
| 358 | 20240516 | 143500 | 77623032850 | 24400 | 24500 | 24500 | 24400 | 2358 |
| 359 | 20240516 | 143400 | 77565410500 | 24500 | 24450 | 24500 | 24300 | 8274 |
| 360 | 20240516 | 143300 | 77363579850 | 24400 | 24450 | 24500 | 24350 | 4163 |
| 361 | 20240516 | 143200 | 77261933500 | 24450 | 24500 | 24500 | 24450 | 2683 |
| 362 | 20240516 | 143100 | 77196249450 | 24450 | 24400 | 24500 | 24400 | 2528 |
| 363 | 20240516 | 143000 | 77134446500 | 24400 | 24500 | 24550 | 24400 | 8822 |
| 364 | 20240516 | 142900 | 76918609500 | 24500 | 24550 | 24650 | 24500 | 14999 |
| 365 | 20240516 | 142800 | 76550232100 | 24550 | 24450 | 24550 | 24400 | 13971 |
| 366 | 20240516 | 142700 | 76208323550 | 24400 | 24400 | 24450 | 24350 | 4627 |
| 367 | 20240516 | 142600 | 76095427350 | 24400 | 24450 | 24450 | 24350 | 7606 |
| 368 | 20240516 | 142500 | 75909728450 | 24450 | 24300 | 24450 | 24250 | 18361 |
| 369 | 20240516 | 142400 | 75462571400 | 24300 | 24250 | 24350 | 24250 | 4379 |
| 370 | 20240516 | 142300 | 75356230550 | 24200 | 24250 | 24300 | 24200 | 3735 |
| 371 | 20240516 | 142200 | 75265737150 | 24250 | 24150 | 24250 | 24150 | 549 |
| 372 | 20240516 | 142100 | 75252462600 | 24150 | 24150 | 24200 | 24100 | 2482 |
| 373 | 20240516 | 142000 | 75192590550 | 24150 | 24150 | 24200 | 24100 | 2543 |
| 374 | 20240516 | 141900 | 75131219700 | 24150 | 24150 | 24200 | 24150 | 1045 |
| 375 | 20240516 | 141800 | 75105949000 | 24150 | 24200 | 24250 | 24100 | 7119 |
| 376 | 20240516 | 141700 | 74934068900 | 24300 | 24250 | 24450 | 24250 | 11914 |
| 377 | 20240516 | 141600 | 74644089800 | 24250 | 24300 | 24300 | 24250 | 1471 |
| 378 | 20240516 | 141500 | 74608410650 | 24300 | 24250 | 24300 | 24200 | 1531 |
| 379 | 20240516 | 141400 | 74571292350 | 24250 | 24250 | 24300 | 24200 | 3099 |
| 380 | 20240516 | 141300 | 74496123400 | 24250 | 24250 | 24250 | 24200 | 3130 |
| 381 | 20240516 | 141200 | 74420280150 | 24250 | 24250 | 24300 | 24250 | 1305 |
| 382 | 20240516 | 141100 | 74388632700 | 24250 | 24250 | 24300 | 24250 | 1250 |
| 383 | 20240516 | 141000 | 74358315200 | 24300 | 24200 | 24300 | 24200 | 2983 |
| 384 | 20240516 | 140900 | 74285959050 | 24200 | 24250 | 24250 | 24200 | 3980 |
| 385 | 20240516 | 140800 | 74189448750 | 24250 | 24200 | 24250 | 24200 | 1169 |
| 386 | 20240516 | 140700 | 74161138800 | 24200 | 24250 | 24250 | 24200 | 1247 |
| 387 | 20240516 | 140600 | 74130920900 | 24250 | 24150 | 24250 | 24100 | 3809 |
| 388 | 20240516 | 140500 | 74038793550 | 24150 | 24100 | 24150 | 24050 | 630 |
| 389 | 20240516 | 140400 | 74023624250 | 24150 | 24100 | 24150 | 24050 | 892 |
| 390 | 20240516 | 140300 | 74002126850 | 24150 | 24100 | 24200 | 24050 | 3057 |
| 391 | 20240516 | 140200 | 73928480650 | 24150 | 24100 | 24150 | 24050 | 1208 |
| 392 | 20240516 | 140100 | 73899363100 | 24100 | 24050 | 24150 | 24050 | 1747 |
| 393 | 20240516 | 140000 | 73857264750 | 24000 | 24050 | 24100 | 23950 | 9568 |
| 394 | 20240516 | 135900 | 73627462150 | 24050 | 24050 | 24100 | 24050 | 1746 |
| 395 | 20240516 | 135800 | 73585455450 | 24100 | 24100 | 24150 | 24050 | 1303 |
| 396 | 20240516 | 135700 | 73554070800 | 24050 | 24100 | 24200 | 24050 | 1739 |
| 397 | 20240516 | 135600 | 73512162750 | 24100 | 24100 | 24150 | 24050 | 1137 |
| 398 | 20240516 | 135500 | 73484777250 | 24100 | 24100 | 24200 | 24050 | 7098 |
| 399 | 20240516 | 135400 | 73313886950 | 24150 | 24150 | 24250 | 24100 | 3842 |
| 400 | 20240516 | 135300 | 73221009800 | 24150 | 24100 | 24250 | 24100 | 2338 |
| 401 | 20240516 | 135200 | 73164501800 | 24150 | 24150 | 24200 | 24150 | 3074 |
| 402 | 20240516 | 135100 | 73090262800 | 24150 | 24200 | 24250 | 24150 | 2428 |
| 403 | 20240516 | 135000 | 73031475800 | 24250 | 24100 | 24250 | 24100 | 2436 |
| 404 | 20240516 | 134900 | 72972588500 | 24100 | 24100 | 24150 | 24100 | 4486 |
| 405 | 20240516 | 134800 | 72864423550 | 24150 | 24150 | 24150 | 24100 | 1574 |
| 406 | 20240516 | 134700 | 72826432000 | 24100 | 24200 | 24200 | 24100 | 2794 |
| 407 | 20240516 | 134600 | 72758933450 | 24200 | 24200 | 24300 | 24150 | 2996 |
| 408 | 20240516 | 134500 | 72686306900 | 24200 | 24150 | 24200 | 24100 | 3529 |
| 409 | 20240516 | 134400 | 72601125150 | 24150 | 24200 | 24250 | 24150 | 2866 |
| 410 | 20240516 | 134300 | 72531751900 | 24150 | 24100 | 24200 | 24100 | 2319 |
| 411 | 20240516 | 134200 | 72475724450 | 24100 | 24050 | 24150 | 24050 | 6290 |
| 412 | 20240516 | 134100 | 72324331350 | 24050 | 24200 | 24200 | 24050 | 3685 |
| 413 | 20240516 | 134000 | 72235449500 | 24200 | 24150 | 24250 | 24150 | 1295 |
| 414 | 20240516 | 133900 | 72204129400 | 24150 | 24200 | 24250 | 24150 | 2419 |
| 415 | 20240516 | 133800 | 72145616100 | 24200 | 24300 | 24350 | 24200 | 4325 |
| 416 | 20240516 | 133700 | 72040629900 | 24300 | 24300 | 24350 | 24250 | 3665 |
| 417 | 20240516 | 133600 | 71951566700 | 24250 | 24350 | 24400 | 24250 | 4567 |
| 418 | 20240516 | 133500 | 71840513350 | 24350 | 24350 | 24400 | 24300 | 5411 |
| 419 | 20240516 | 133400 | 71708681950 | 24400 | 24350 | 24450 | 24300 | 10295 |
| 420 | 20240516 | 133300 | 71457831450 | 24350 | 24250 | 24350 | 24200 | 7954 |
| 421 | 20240516 | 133200 | 71264645400 | 24250 | 24150 | 24250 | 24150 | 4947 |
| 422 | 20240516 | 133100 | 71144996500 | 24200 | 24200 | 24200 | 24150 | 3872 |
| 423 | 20240516 | 133000 | 71051386550 | 24200 | 24050 | 24200 | 24050 | 4322 |
| 424 | 20240516 | 132900 | 70947098800 | 24050 | 23950 | 24100 | 23900 | 13635 |
| 425 | 20240516 | 132800 | 70619971300 | 23950 | 24000 | 24050 | 23950 | 9388 |
| 426 | 20240516 | 132700 | 70394912000 | 24050 | 24100 | 24150 | 24050 | 2791 |
| 427 | 20240516 | 132600 | 70327699300 | 24150 | 24050 | 24150 | 24050 | 2128 |
| 428 | 20240516 | 132500 | 70276498150 | 24050 | 24050 | 24150 | 24050 | 4305 |
| 429 | 20240516 | 132400 | 70172821850 | 24050 | 24250 | 24250 | 24000 | 11216 |
| 430 | 20240516 | 132300 | 69903021000 | 24200 | 24050 | 24250 | 24000 | 23841 |
| 431 | 20240516 | 132200 | 69328003100 | 24050 | 24050 | 24150 | 24050 | 6584 |
| 432 | 20240516 | 132100 | 69169326400 | 24050 | 24100 | 24150 | 23950 | 18058 |
| 433 | 20240516 | 132000 | 68735516550 | 24050 | 24200 | 24250 | 24000 | 20439 |
| 434 | 20240516 | 131900 | 68243044900 | 24200 | 24250 | 24300 | 24200 | 7897 |
| 435 | 20240516 | 131800 | 68051883750 | 24250 | 24300 | 24300 | 24200 | 7875 |
| 436 | 20240516 | 131700 | 67860910000 | 24300 | 24450 | 24500 | 24300 | 3560 |
| 437 | 20240516 | 131600 | 67773956350 | 24450 | 24400 | 24500 | 24400 | 4547 |
| 438 | 20240516 | 131500 | 67662700500 | 24450 | 24500 | 24550 | 24400 | 10459 |
| 439 | 20240516 | 131400 | 67406687150 | 24500 | 24300 | 24500 | 24250 | 9607 |
| 440 | 20240516 | 131300 | 67172272350 | 24350 | 24150 | 24350 | 24100 | 12741 |
| 441 | 20240516 | 131200 | 66863995100 | 24100 | 24300 | 24350 | 24100 | 30157 |
| 442 | 20240516 | 131100 | 66135220350 | 24350 | 24350 | 24400 | 24200 | 6316 |
| 443 | 20240516 | 131000 | 65981864000 | 24400 | 24300 | 24400 | 24200 | 17407 |
| 444 | 20240516 | 130900 | 65559329850 | 24300 | 24500 | 24500 | 24300 | 8088 |
| 445 | 20240516 | 130800 | 65362450250 | 24500 | 24350 | 24550 | 24350 | 6624 |
| 446 | 20240516 | 130700 | 65200632750 | 24350 | 24450 | 24500 | 24350 | 7259 |
| 447 | 20240516 | 130600 | 65023560250 | 24400 | 24450 | 24550 | 24400 | 5635 |
| 448 | 20240516 | 130500 | 64885565300 | 24400 | 24350 | 24500 | 24300 | 8565 |
| 449 | 20240516 | 130400 | 64676637650 | 24300 | 24300 | 24400 | 24300 | 8865 |
| 450 | 20240516 | 130300 | 64460584400 | 24300 | 24500 | 24500 | 24200 | 30433 |
| 451 | 20240516 | 130200 | 63719605600 | 24500 | 24600 | 24650 | 24450 | 14912 |
| 452 | 20240516 | 130100 | 63353757200 | 24650 | 24700 | 24750 | 24600 | 10906 |
| 453 | 20240516 | 130000 | 63085197350 | 24750 | 24650 | 24750 | 24650 | 8285 |
| 454 | 20240516 | 125900 | 62880755600 | 24700 | 24750 | 24800 | 24650 | 6283 |
| 455 | 20240516 | 125800 | 62725676050 | 24800 | 24900 | 24950 | 24700 | 14210 |
| 456 | 20240516 | 125700 | 62372783900 | 24900 | 24700 | 24900 | 24600 | 11425 |
| 457 | 20240516 | 125600 | 62090252600 | 24750 | 24600 | 24750 | 24550 | 5432 |
| 458 | 20240516 | 125500 | 61956229050 | 24600 | 24650 | 24700 | 24550 | 18920 |
| 459 | 20240516 | 125400 | 61490550000 | 24650 | 24700 | 24750 | 24650 | 5188 |
| 460 | 20240516 | 125300 | 61362370350 | 24750 | 24850 | 24900 | 24700 | 10841 |
| 461 | 20240516 | 125200 | 61093515100 | 24900 | 24800 | 24900 | 24800 | 8382 |
| 462 | 20240516 | 125100 | 60885058100 | 24800 | 24900 | 24950 | 24800 | 9906 |
| 463 | 20240516 | 125000 | 60638392550 | 24950 | 24750 | 25050 | 24650 | 29139 |
| 464 | 20240516 | 124900 | 59911924550 | 24750 | 24550 | 24800 | 24450 | 16719 |
| 465 | 20240516 | 124800 | 59500146250 | 24550 | 24600 | 24650 | 24550 | 13826 |
| 466 | 20240516 | 124700 | 59159977150 | 24500 | 24700 | 24700 | 24500 | 12034 |
| 467 | 20240516 | 124600 | 58863798700 | 24650 | 24650 | 24700 | 24400 | 37073 |
| 468 | 20240516 | 124500 | 57954107350 | 24650 | 24800 | 24800 | 24650 | 9050 |
| 469 | 20240516 | 124400 | 57730696800 | 24750 | 24800 | 24900 | 24700 | 10388 |
| 470 | 20240516 | 124300 | 57473561700 | 24800 | 25050 | 25100 | 24700 | 31825 |
| 471 | 20240516 | 124200 | 56679641400 | 25000 | 24700 | 25050 | 24700 | 21531 |
| 472 | 20240516 | 124100 | 56142720400 | 24800 | 24600 | 24800 | 24600 | 14274 |
| 473 | 20240516 | 124000 | 55790907300 | 24600 | 24750 | 24800 | 24550 | 19136 |
| 474 | 20240516 | 123900 | 55319383250 | 24750 | 24800 | 24800 | 24650 | 10259 |
| 475 | 20240516 | 123800 | 55065617300 | 24800 | 24900 | 24950 | 24750 | 11797 |
| 476 | 20240516 | 123700 | 54772194450 | 24900 | 24650 | 24900 | 24600 | 14995 |
| 477 | 20240516 | 123600 | 54400438550 | 24600 | 24700 | 24800 | 24600 | 17492 |
| 478 | 20240516 | 123500 | 53969062500 | 24750 | 24700 | 24800 | 24600 | 24115 |
| 479 | 20240516 | 123400 | 53374247150 | 24750 | 24850 | 24900 | 24550 | 40807 |
| 480 | 20240516 | 123300 | 52366840500 | 24850 | 25200 | 25300 | 24800 | 50558 |
| 481 | 20240516 | 123200 | 51102574950 | 25200 | 25000 | 25250 | 24950 | 45238 |
| 482 | 20240516 | 123100 | 49964720350 | 25050 | 25000 | 25100 | 24850 | 29472 |
| 483 | 20240516 | 123000 | 49229000700 | 25000 | 25250 | 25300 | 24900 | 52693 |
| 484 | 20240516 | 122900 | 47905935850 | 25250 | 24950 | 25300 | 24850 | 88511 |
| 485 | 20240516 | 122800 | 45683761450 | 24950 | 24800 | 25000 | 24800 | 69287 |
| 486 | 20240516 | 122700 | 43956885700 | 24800 | 24150 | 24900 | 24150 | 51788 |
| 487 | 20240516 | 122600 | 42682716600 | 24150 | 24350 | 24350 | 24150 | 16155 |
| 488 | 20240516 | 122500 | 42291382000 | 24350 | 24350 | 24400 | 24300 | 7401 |
| 489 | 20240516 | 122400 | 42111347950 | 24300 | 24400 | 24450 | 24250 | 17300 |
| 490 | 20240516 | 122300 | 41690866300 | 24350 | 24450 | 24500 | 24350 | 7681 |
| 491 | 20240516 | 122200 | 41503496500 | 24450 | 24400 | 24500 | 24350 | 10066 |
| 492 | 20240516 | 122100 | 41257832100 | 24400 | 24600 | 24600 | 24350 | 13934 |
| 493 | 20240516 | 122000 | 40916451400 | 24550 | 24350 | 24600 | 24300 | 20239 |
| 494 | 20240516 | 121900 | 40422053350 | 24400 | 24300 | 24400 | 24250 | 16256 |
| 495 | 20240516 | 121800 | 40026379000 | 24350 | 24400 | 24400 | 24150 | 48724 |
| 496 | 20240516 | 121700 | 38844703250 | 24400 | 24550 | 24550 | 24300 | 37937 |
| 497 | 20240516 | 121600 | 37919326750 | 24550 | 24800 | 24900 | 24450 | 43781 |
| 498 | 20240516 | 121500 | 36842518000 | 24750 | 25200 | 25250 | 24750 | 52173 |
| 499 | 20240516 | 121400 | 35537602900 | 25150 | 24800 | 25200 | 24750 | 56341 |
| 500 | 20240516 | 121300 | 34125710600 | 24800 | 24700 | 25000 | 24650 | 50876 |
| 501 | 20240516 | 121200 | 32861580650 | 24700 | 24850 | 25100 | 24550 | 117115 |
| 502 | 20240516 | 121100 | 29943491200 | 24850 | 24550 | 24950 | 24400 | 95905 |
| 503 | 20240516 | 121000 | 27575670800 | 24600 | 24650 | 24700 | 24500 | 40201 |
| 504 | 20240516 | 120900 | 26585641200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 505 | 20240516 | 120800 | 26585641200 | 24600 | 24350 | 24600 | 24250 | 78539 |
| 506 | 20240516 | 120700 | 24663578950 | 24300 | 24000 | 24350 | 23950 | 63087 |
| 507 | 20240516 | 120600 | 23136264700 | 23950 | 23800 | 23950 | 23700 | 9354 |
| 508 | 20240516 | 120500 | 22912796750 | 23700 | 23650 | 23750 | 23550 | 13795 |
| 509 | 20240516 | 120400 | 22586890750 | 23700 | 23700 | 23750 | 23650 | 8128 |
| 510 | 20240516 | 120300 | 22394367700 | 23650 | 23800 | 23800 | 23650 | 6592 |
| 511 | 20240516 | 120200 | 22237933800 | 23750 | 23950 | 24000 | 23700 | 11136 |
| 512 | 20240516 | 120100 | 21972031100 | 24000 | 23850 | 24050 | 23800 | 22758 |
| 513 | 20240516 | 120000 | 21426204550 | 23800 | 23650 | 23850 | 23650 | 14245 |
| 514 | 20240516 | 115900 | 21088140950 | 23650 | 24000 | 24000 | 23650 | 21338 |
| 515 | 20240516 | 115800 | 20581183100 | 24000 | 23900 | 24100 | 23800 | 41933 |
| 516 | 20240516 | 115700 | 19575927900 | 23900 | 23700 | 24000 | 23650 | 16900 |
| 517 | 20240516 | 115600 | 19173079950 | 23700 | 23450 | 23750 | 23400 | 15583 |
| 518 | 20240516 | 115500 | 18804849400 | 23550 | 23800 | 23850 | 23400 | 37280 |
| 519 | 20240516 | 115400 | 17924533950 | 23750 | 23550 | 24100 | 23550 | 104558 |
| 520 | 20240516 | 115300 | 15429777700 | 23550 | 23350 | 23600 | 23300 | 27248 |
| 521 | 20240516 | 115200 | 14789806350 | 23400 | 23200 | 23400 | 23100 | 16060 |
| 522 | 20240516 | 115100 | 14416129450 | 23200 | 23300 | 23350 | 23200 | 2645 |
| 523 | 20240516 | 115000 | 14354672450 | 23300 | 23250 | 23350 | 23250 | 3810 |
| 524 | 20240516 | 114900 | 14265950700 | 23250 | 23400 | 23400 | 23250 | 9235 |
| 525 | 20240516 | 114800 | 14050523700 | 23400 | 23250 | 23400 | 23250 | 11392 |
| 526 | 20240516 | 114700 | 13784518700 | 23300 | 23350 | 23400 | 23250 | 10438 |
| 527 | 20240516 | 114600 | 13541070250 | 23300 | 23300 | 23400 | 23200 | 20356 |
| 528 | 20240516 | 114500 | 13066723250 | 23250 | 23000 | 23300 | 23000 | 7119 |
| 529 | 20240516 | 114400 | 12902206450 | 23000 | 22900 | 23050 | 22850 | 3996 |
| 530 | 20240516 | 114300 | 12810458550 | 22900 | 22900 | 22950 | 22800 | 1255 |
| 531 | 20240516 | 114200 | 12781729400 | 22950 | 23050 | 23050 | 22950 | 2205 |
| 532 | 20240516 | 114100 | 12730968200 | 23000 | 22850 | 23050 | 22850 | 7770 |
| 533 | 20240516 | 114000 | 12552621000 | 22850 | 22900 | 22900 | 22750 | 2686 |
| 534 | 20240516 | 113900 | 12491289200 | 22900 | 22850 | 22900 | 22850 | 444 |
| 535 | 20240516 | 113800 | 12481130050 | 22850 | 22750 | 22850 | 22750 | 1343 |
| 536 | 20240516 | 113700 | 12450462700 | 22750 | 22750 | 22800 | 22650 | 4682 |
| 537 | 20240516 | 113600 | 12344210400 | 22800 | 22900 | 22950 | 22750 | 1852 |
| 538 | 20240516 | 113500 | 12301908150 | 22850 | 22900 | 22950 | 22800 | 3086 |
| 539 | 20240516 | 113400 | 12231250100 | 22900 | 22950 | 22950 | 22700 | 12632 |
| 540 | 20240516 | 113300 | 11943160450 | 22950 | 23050 | 23050 | 22900 | 5852 |
| 541 | 20240516 | 113200 | 11808887800 | 23000 | 23100 | 23150 | 23000 | 7238 |
| 542 | 20240516 | 113100 | 11641860800 | 23150 | 23200 | 23200 | 23100 | 8938 |
| 543 | 20240516 | 113000 | 11435003950 | 23250 | 23200 | 23400 | 23100 | 37799 |
| 544 | 20240516 | 112900 | 10557230800 | 23150 | 23050 | 23200 | 23050 | 15752 |
| 545 | 20240516 | 112800 | 10192743200 | 23050 | 22950 | 23050 | 22900 | 22660 |
| 546 | 20240516 | 112700 | 9671583800 | 22950 | 22900 | 22950 | 22850 | 3120 |
| 547 | 20240516 | 112600 | 9600143500 | 22900 | 22900 | 22950 | 22800 | 6375 |
| 548 | 20240516 | 112500 | 9454308650 | 22900 | 22950 | 22950 | 22850 | 9170 |
| 549 | 20240516 | 112400 | 9244304900 | 22950 | 22850 | 22950 | 22800 | 7863 |
| 550 | 20240516 | 112300 | 9064422850 | 22850 | 22850 | 22850 | 22750 | 4263 |
| 551 | 20240516 | 112200 | 8967151700 | 22850 | 22650 | 22850 | 22650 | 9240 |
| 552 | 20240516 | 112100 | 8756954100 | 22650 | 22650 | 22650 | 22650 | 2034 |
| 553 | 20240516 | 112000 | 8710884000 | 22650 | 22650 | 22650 | 22600 | 1380 |
| 554 | 20240516 | 111900 | 8679628800 | 22650 | 22650 | 22650 | 22650 | 1608 |
| 555 | 20240516 | 111800 | 8643207600 | 22650 | 22700 | 22700 | 22600 | 1168 |
| 556 | 20240516 | 111700 | 8616748950 | 22700 | 22500 | 22700 | 22500 | 7176 |
| 557 | 20240516 | 111600 | 8454474050 | 22550 | 22500 | 22550 | 22500 | 449 |
| 558 | 20240516 | 111500 | 8444369900 | 22500 | 22600 | 22600 | 22450 | 661 |
| 559 | 20240516 | 111400 | 8429504150 | 22600 | 22550 | 22600 | 22500 | 2593 |
| 560 | 20240516 | 111300 | 8370986500 | 22500 | 22450 | 22500 | 22450 | 1634 |
| 561 | 20240516 | 111200 | 8334225000 | 22450 | 22400 | 22450 | 22350 | 796 |
| 562 | 20240516 | 111100 | 8316379600 | 22400 | 22400 | 22450 | 22350 | 2996 |
| 563 | 20240516 | 111000 | 8249326050 | 22500 | 22450 | 22500 | 22400 | 1306 |
| 564 | 20240516 | 110900 | 8220010500 | 22450 | 22500 | 22500 | 22450 | 990 |
| 565 | 20240516 | 110800 | 8197743600 | 22500 | 22550 | 22550 | 22500 | 292 |
| 566 | 20240516 | 110700 | 8191172550 | 22550 | 22400 | 22550 | 22400 | 449 |
| 567 | 20240516 | 110600 | 8181093500 | 22400 | 22400 | 22450 | 22350 | 7415 |
| 568 | 20240516 | 110500 | 8015009750 | 22400 | 22500 | 22500 | 22400 | 2690 |
| 569 | 20240516 | 110400 | 7954582300 | 22550 | 22600 | 22600 | 22500 | 4787 |
| 570 | 20240516 | 110300 | 7846719300 | 22600 | 22550 | 22650 | 22550 | 8955 |
| 571 | 20240516 | 110200 | 7644322850 | 22550 | 22550 | 22600 | 22500 | 4133 |
| 572 | 20240516 | 110100 | 7551005500 | 22550 | 22550 | 22650 | 22500 | 6003 |
| 573 | 20240516 | 110000 | 7415516450 | 22550 | 22450 | 22600 | 22450 | 4576 |
| 574 | 20240516 | 105900 | 7312458000 | 22450 | 22500 | 22500 | 22450 | 647 |
| 575 | 20240516 | 105800 | 7297917650 | 22500 | 22500 | 22500 | 22450 | 544 |
| 576 | 20240516 | 105700 | 7285693950 | 22450 | 22400 | 22450 | 22400 | 462 |
| 577 | 20240516 | 105600 | 7275333100 | 22450 | 22400 | 22450 | 22400 | 147 |
| 578 | 20240516 | 105500 | 7272036700 | 22400 | 22500 | 22500 | 22400 | 2644 |
| 579 | 20240516 | 105400 | 7212636550 | 22450 | 22500 | 22550 | 22450 | 1552 |
| 580 | 20240516 | 105300 | 7177730050 | 22500 | 22550 | 22600 | 22500 | 2695 |
| 581 | 20240516 | 105200 | 7116949850 | 22500 | 22500 | 22550 | 22500 | 2537 |
| 582 | 20240516 | 105100 | 7059840250 | 22500 | 22350 | 22500 | 22350 | 1079 |
| 583 | 20240516 | 105000 | 7035679500 | 22350 | 22350 | 22400 | 22300 | 791 |
| 584 | 20240516 | 104900 | 7017998800 | 22350 | 22350 | 22400 | 22350 | 344 |
| 585 | 20240516 | 104800 | 7010307850 | 22350 | 22300 | 22400 | 22300 | 266 |
| 586 | 20240516 | 104700 | 7004364800 | 22300 | 22400 | 22400 | 22300 | 160 |
| 587 | 20240516 | 104600 | 7000783200 | 22450 | 22450 | 22450 | 22400 | 1038 |
| 588 | 20240516 | 104500 | 6977512850 | 22400 | 22500 | 22500 | 22400 | 961 |
| 589 | 20240516 | 104400 | 6955933450 | 22500 | 22500 | 22500 | 22450 | 5694 |
| 590 | 20240516 | 104300 | 6827958250 | 22500 | 22500 | 22500 | 22450 | 470 |
| 591 | 20240516 | 104200 | 6817399400 | 22500 | 22400 | 22500 | 22400 | 3333 |
| 592 | 20240516 | 104100 | 6742508550 | 22350 | 22200 | 22400 | 22200 | 1250 |
| 593 | 20240516 | 104000 | 6714606350 | 22150 | 22250 | 22250 | 22150 | 2520 |
| 594 | 20240516 | 103900 | 6658646150 | 22300 | 22300 | 22300 | 22300 | 71 |
| 595 | 20240516 | 103800 | 6657062850 | 22300 | 22250 | 22300 | 22250 | 831 |
| 596 | 20240516 | 103700 | 6638571900 | 22250 | 22350 | 22350 | 22250 | 1758 |
| 597 | 20240516 | 103600 | 6599363900 | 22350 | 22250 | 22350 | 22250 | 288 |
| 598 | 20240516 | 103500 | 6592942100 | 22250 | 22350 | 22350 | 22250 | 745 |
| 599 | 20240516 | 103400 | 6576330400 | 22350 | 22400 | 22400 | 22350 | 1290 |
| 600 | 20240516 | 103300 | 6547488950 | 22400 | 22450 | 22450 | 22300 | 481 |
| 601 | 20240516 | 103200 | 6536717650 | 22300 | 22400 | 22400 | 22300 | 6094 |
| 602 | 20240516 | 103100 | 6400692450 | 22400 | 22450 | 22450 | 22400 | 241 |
| 603 | 20240516 | 103000 | 6395288450 | 22450 | 22400 | 22450 | 22350 | 737 |
| 604 | 20240516 | 102900 | 6378790450 | 22400 | 22450 | 22500 | 22400 | 891 |
| 605 | 20240516 | 102800 | 6358789300 | 22500 | 22400 | 22500 | 22400 | 2927 |
| 606 | 20240516 | 102700 | 6293127400 | 22400 | 22500 | 22550 | 22400 | 4132 |
| 607 | 20240516 | 102600 | 6200387250 | 22500 | 22500 | 22550 | 22450 | 3273 |
| 608 | 20240516 | 102500 | 6126751050 | 22500 | 22450 | 22550 | 22450 | 9603 |
| 609 | 20240516 | 102400 | 5910745950 | 22400 | 22400 | 22450 | 22350 | 1371 |
| 610 | 20240516 | 102300 | 5880028150 | 22350 | 22250 | 22400 | 22250 | 3075 |
| 611 | 20240516 | 102200 | 5811281350 | 22250 | 22250 | 22250 | 22250 | 348 |
| 612 | 20240516 | 102100 | 5803538350 | 22250 | 22200 | 22250 | 22150 | 1610 |
| 613 | 20240516 | 102000 | 5767776800 | 22150 | 22150 | 22200 | 22100 | 490 |
| 614 | 20240516 | 101900 | 5756926800 | 22200 | 22200 | 22200 | 22000 | 3771 |
| 615 | 20240516 | 101800 | 5673688600 | 22200 | 22400 | 22450 | 22200 | 3983 |
| 616 | 20240516 | 101700 | 5584819600 | 22400 | 22500 | 22500 | 22300 | 4152 |
| 617 | 20240516 | 101600 | 5491870600 | 22450 | 22400 | 22550 | 22400 | 11598 |
| 618 | 20240516 | 101500 | 5230920900 | 22450 | 22400 | 22500 | 22400 | 4780 |
| 619 | 20240516 | 101400 | 5123696550 | 22400 | 22400 | 22400 | 22350 | 3202 |
| 620 | 20240516 | 101300 | 5051977400 | 22400 | 22450 | 22500 | 22350 | 15121 |
| 621 | 20240516 | 101200 | 4713047300 | 22400 | 22200 | 22450 | 22200 | 17853 |
| 622 | 20240516 | 101100 | 4314506850 | 22200 | 22050 | 22200 | 22050 | 3249 |
| 623 | 20240516 | 101000 | 4242641850 | 22050 | 22050 | 22100 | 22050 | 326 |
| 624 | 20240516 | 100900 | 4235447100 | 22050 | 22000 | 22100 | 22000 | 5569 |
| 625 | 20240516 | 100800 | 4112663050 | 22000 | 22000 | 22000 | 21950 | 17 |
| 626 | 20240516 | 100700 | 4112289750 | 22000 | 21900 | 22000 | 21900 | 979 |
| 627 | 20240516 | 100600 | 4090764450 | 21900 | 22000 | 22000 | 21900 | 1372 |
| 628 | 20240516 | 100500 | 4060705350 | 21950 | 21950 | 22000 | 21950 | 151 |
| 629 | 20240516 | 100400 | 4057390750 | 21950 | 21950 | 22000 | 21950 | 741 |
| 630 | 20240516 | 100300 | 4041125750 | 21950 | 21950 | 21950 | 21950 | 1083 |
| 631 | 20240516 | 100200 | 4017353900 | 22000 | 22050 | 22050 | 22000 | 2059 |
| 632 | 20240516 | 100100 | 3972024000 | 22000 | 22050 | 22050 | 21950 | 1210 |
| 633 | 20240516 | 100000 | 3945407350 | 22050 | 22050 | 22050 | 22000 | 2015 |
| 634 | 20240516 | 095900 | 3901003100 | 22050 | 21900 | 22050 | 21900 | 1826 |
| 635 | 20240516 | 095800 | 3860830150 | 21950 | 21900 | 21950 | 21850 | 255 |
| 636 | 20240516 | 095700 | 3855239800 | 21900 | 21850 | 21900 | 21850 | 228 |
| 637 | 20240516 | 095600 | 3850247950 | 21850 | 21850 | 21900 | 21800 | 1464 |
| 638 | 20240516 | 095500 | 3818269750 | 21800 | 21850 | 21900 | 21800 | 1783 |
| 639 | 20240516 | 095400 | 3779345750 | 21850 | 21800 | 21850 | 21800 | 1821 |
| 640 | 20240516 | 095300 | 3739632350 | 21800 | 21950 | 21950 | 21800 | 2276 |
| 641 | 20240516 | 095200 | 3689902550 | 21950 | 21900 | 21950 | 21900 | 589 |
| 642 | 20240516 | 095100 | 3677003300 | 21900 | 21900 | 21950 | 21900 | 1950 |
| 643 | 20240516 | 095000 | 3634298200 | 21950 | 21900 | 21950 | 21900 | 413 |
| 644 | 20240516 | 094900 | 3625234450 | 21950 | 21950 | 22000 | 21950 | 538 |
| 645 | 20240516 | 094800 | 3613422850 | 21950 | 21950 | 22000 | 21950 | 1801 |
| 646 | 20240516 | 094700 | 3573890300 | 21950 | 22000 | 22000 | 21950 | 491 |
| 647 | 20240516 | 094600 | 3563090200 | 21950 | 22000 | 22000 | 21950 | 298 |
| 648 | 20240516 | 094500 | 3556535350 | 22000 | 21900 | 22000 | 21900 | 625 |
| 649 | 20240516 | 094400 | 3542818400 | 21900 | 21950 | 21950 | 21900 | 413 |
| 650 | 20240516 | 094300 | 3533754050 | 21900 | 21950 | 22050 | 21900 | 332 |
| 651 | 20240516 | 094200 | 3526473500 | 21900 | 21950 | 22000 | 21900 | 991 |
| 652 | 20240516 | 094100 | 3504708400 | 22000 | 22050 | 22050 | 22000 | 810 |
| 653 | 20240516 | 094000 | 3486888300 | 22050 | 22050 | 22100 | 22000 | 428 |
| 654 | 20240516 | 093900 | 3477455300 | 22050 | 22050 | 22100 | 22050 | 2146 |
| 655 | 20240516 | 093800 | 3430113950 | 22100 | 22100 | 22100 | 22000 | 1364 |
| 656 | 20240516 | 093700 | 3400003250 | 22050 | 22000 | 22100 | 22000 | 5160 |
| 657 | 20240516 | 093600 | 3286444350 | 22000 | 22000 | 22050 | 22000 | 757 |
| 658 | 20240516 | 093500 | 3269788650 | 22000 | 21850 | 22000 | 21850 | 1297 |
| 659 | 20240516 | 093400 | 3241342600 | 21850 | 21950 | 21950 | 21850 | 5912 |
| 660 | 20240516 | 093300 | 3111938850 | 21950 | 22000 | 22000 | 21900 | 4022 |
| 661 | 20240516 | 093200 | 3023772900 | 22000 | 22050 | 22050 | 22000 | 1598 |
| 662 | 20240516 | 093100 | 2988587200 | 22100 | 22100 | 22200 | 22050 | 463 |
| 663 | 20240516 | 093000 | 2978340200 | 22100 | 22150 | 22250 | 22100 | 5536 |
| 664 | 20240516 | 092900 | 2855666200 | 22100 | 22100 | 22100 | 22000 | 4006 |
| 665 | 20240516 | 092800 | 2767203400 | 22100 | 22050 | 22100 | 22000 | 1123 |
| 666 | 20240516 | 092700 | 2742424400 | 22000 | 22000 | 22050 | 21950 | 2841 |
| 667 | 20240516 | 092600 | 2679839550 | 22000 | 22000 | 22050 | 21950 | 2203 |
| 668 | 20240516 | 092500 | 2631374100 | 22000 | 22000 | 22000 | 21950 | 1150 |
| 669 | 20240516 | 092400 | 2606108200 | 22000 | 22050 | 22050 | 22000 | 2152 |
| 670 | 20240516 | 092300 | 2558740600 | 22100 | 22050 | 22150 | 22050 | 1248 |
| 671 | 20240516 | 092200 | 2531214350 | 22100 | 22050 | 22100 | 22000 | 1519 |
| 672 | 20240516 | 092100 | 2497682950 | 22000 | 22100 | 22100 | 22000 | 1290 |
| 673 | 20240516 | 092000 | 2469249400 | 22000 | 22000 | 22100 | 21950 | 955 |
| 674 | 20240516 | 091900 | 2448216100 | 22000 | 22150 | 22150 | 22000 | 915 |
| 675 | 20240516 | 091800 | 2428050900 | 22150 | 21900 | 22150 | 21850 | 5218 |
| 676 | 20240516 | 091700 | 2313494300 | 21900 | 21750 | 22000 | 21750 | 3643 |
| 677 | 20240516 | 091600 | 2233852200 | 21750 | 22000 | 22050 | 21750 | 10369 |
| 678 | 20240516 | 091500 | 2006484200 | 22050 | 22050 | 22100 | 22050 | 4816 |
| 679 | 20240516 | 091400 | 1900283750 | 22050 | 22150 | 22200 | 22050 | 2756 |
| 680 | 20240516 | 091300 | 1839312500 | 22050 | 22050 | 22150 | 22050 | 1064 |
| 681 | 20240516 | 091200 | 1815844550 | 22200 | 22050 | 22200 | 22050 | 1989 |
| 682 | 20240516 | 091100 | 1771827950 | 22150 | 22150 | 22150 | 22050 | 5415 |
| 683 | 20240516 | 091000 | 1652154050 | 22150 | 22200 | 22250 | 22100 | 3285 |
| 684 | 20240516 | 090900 | 1579287500 | 22200 | 22250 | 22300 | 22150 | 1204 |
| 685 | 20240516 | 090800 | 1552535300 | 22250 | 22200 | 22300 | 22150 | 2212 |
| 686 | 20240516 | 090700 | 1503383400 | 22250 | 22350 | 22350 | 22000 | 6479 |
| 687 | 20240516 | 090600 | 1359322850 | 22350 | 22200 | 22400 | 22100 | 3020 |
| 688 | 20240516 | 090500 | 1292037600 | 22200 | 22200 | 22300 | 22100 | 1952 |
| 689 | 20240516 | 090400 | 1248736650 | 22200 | 22050 | 22200 | 21900 | 14637 |
| 690 | 20240516 | 090300 | 926342850 | 22050 | 22050 | 22150 | 22000 | 4814 |
| 691 | 20240516 | 090200 | 820202900 | 22000 | 22100 | 22150 | 22000 | 3480 |
| 692 | 20240516 | 090100 | 743418850 | 22100 | 22300 | 22350 | 22000 | 11262 |
| 693 | 20240516 | 090000 | 493737300 | 22350 | 22400 | 22500 | 22300 | 22049 |