36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 201000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 8768 |
| 3 | 20240516 | 200900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20240516 | 200800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20240516 | 200700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20240516 | 200600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20240516 | 200500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20240516 | 200400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20240516 | 200300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20240516 | 200200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20240516 | 200100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20240516 | 200000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20240516 | 195900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20240516 | 195800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20240516 | 195700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20240516 | 195600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20240516 | 195500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20240516 | 195400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20240516 | 195300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20240516 | 195200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20240516 | 195100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20240516 | 195000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20240516 | 194900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20240516 | 194800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20240516 | 194700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20240516 | 194600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20240516 | 194500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20240516 | 194400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20240516 | 194300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20240516 | 194200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20240516 | 194100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20240516 | 194000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 8768 |
| 33 | 20240516 | 193900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20240516 | 193800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20240516 | 193700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20240516 | 193600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20240516 | 193500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20240516 | 193400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20240516 | 193300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20240516 | 193200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20240516 | 193100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20240516 | 193000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20240516 | 192900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20240516 | 192800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20240516 | 192700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20240516 | 192600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20240516 | 192500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20240516 | 192400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20240516 | 192300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20240516 | 192200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20240516 | 192100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20240516 | 192000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20240516 | 191900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20240516 | 191800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20240516 | 191700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20240516 | 191600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20240516 | 191500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20240516 | 191400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20240516 | 191300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20240516 | 191200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20240516 | 191100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20240516 | 191000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 8768 |
| 63 | 20240516 | 190900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20240516 | 190800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20240516 | 190700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20240516 | 190600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20240516 | 190500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20240516 | 190400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20240516 | 190300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20240516 | 190200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20240516 | 190100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20240516 | 190000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20240516 | 185900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20240516 | 185800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20240516 | 185700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20240516 | 185600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20240516 | 185500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20240516 | 185400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20240516 | 185300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20240516 | 185200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20240516 | 185100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20240516 | 185000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20240516 | 184900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20240516 | 184800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20240516 | 184700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20240516 | 184600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20240516 | 184500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20240516 | 184400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20240516 | 184300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20240516 | 184200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20240516 | 184100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20240516 | 184000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 8768 |
| 93 | 20240516 | 183900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20240516 | 183800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20240516 | 183700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20240516 | 183600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20240516 | 183500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20240516 | 183400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20240516 | 183300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20240516 | 183200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20240516 | 183100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20240516 | 183000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20240516 | 182900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20240516 | 182800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20240516 | 182700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20240516 | 182600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20240516 | 182500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20240516 | 182400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20240516 | 182300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20240516 | 182200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20240516 | 182100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20240516 | 182000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20240516 | 181900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20240516 | 181800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20240516 | 181700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20240516 | 181600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20240516 | 181500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20240516 | 181400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20240516 | 181300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20240516 | 181200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20240516 | 181100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20240516 | 181000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 8768 |
| 123 | 20240516 | 180900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20240516 | 180800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20240516 | 180700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20240516 | 180600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20240516 | 180500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20240516 | 180400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20240516 | 180300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20240516 | 180200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20240516 | 180100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20240516 | 180000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20240516 | 175900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20240516 | 175800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20240516 | 175700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20240516 | 175600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20240516 | 175500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20240516 | 175400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20240516 | 175300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20240516 | 175200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20240516 | 175100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20240516 | 175000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20240516 | 174900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20240516 | 174800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20240516 | 174700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20240516 | 174600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20240516 | 174500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20240516 | 174400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20240516 | 174300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20240516 | 174200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20240516 | 174100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20240516 | 174000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 8768 |
| 153 | 20240516 | 173900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20240516 | 173800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20240516 | 173700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20240516 | 173600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20240516 | 173500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20240516 | 173400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20240516 | 173300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20240516 | 173200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20240516 | 173100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20240516 | 173000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20240516 | 172900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20240516 | 172800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20240516 | 172700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20240516 | 172600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20240516 | 172500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20240516 | 172400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20240516 | 172300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20240516 | 172200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20240516 | 172100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20240516 | 172000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20240516 | 171900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20240516 | 171800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20240516 | 171700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20240516 | 171600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20240516 | 171500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20240516 | 171400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20240516 | 171300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20240516 | 171200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20240516 | 171100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20240516 | 171000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 8768 |
| 183 | 20240516 | 170900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20240516 | 170800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20240516 | 170700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20240516 | 170600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20240516 | 170500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20240516 | 170400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20240516 | 170300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20240516 | 170200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20240516 | 170100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20240516 | 170000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20240516 | 165900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20240516 | 165800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20240516 | 165700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20240516 | 165600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20240516 | 165500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20240516 | 165400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20240516 | 165300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20240516 | 165200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20240516 | 165100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20240516 | 165000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20240516 | 164900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 204 | 20240516 | 164800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 205 | 20240516 | 164700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 206 | 20240516 | 164600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 207 | 20240516 | 164500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 208 | 20240516 | 164400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 209 | 20240516 | 164300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 210 | 20240516 | 164200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 211 | 20240516 | 164100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 212 | 20240516 | 164000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 8768 |
| 213 | 20240516 | 163900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 214 | 20240516 | 163800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 215 | 20240516 | 163700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 216 | 20240516 | 163600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 217 | 20240516 | 163500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 218 | 20240516 | 163400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 219 | 20240516 | 163300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 220 | 20240516 | 163200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 221 | 20240516 | 163100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 222 | 20240516 | 163000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 223 | 20240516 | 162900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 224 | 20240516 | 162800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 225 | 20240516 | 162700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 226 | 20240516 | 162600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 227 | 20240516 | 162500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 228 | 20240516 | 162400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 229 | 20240516 | 162300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 230 | 20240516 | 162200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 231 | 20240516 | 162100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 232 | 20240516 | 162000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 233 | 20240516 | 161900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 234 | 20240516 | 161800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 235 | 20240516 | 161700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 236 | 20240516 | 161600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20240516 | 161500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20240516 | 161400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 239 | 20240516 | 161300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 240 | 20240516 | 161200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20240516 | 161100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 242 | 20240516 | 161000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 8768 |
| 243 | 20240516 | 160900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 244 | 20240516 | 160800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 245 | 20240516 | 160700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 246 | 20240516 | 160600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 247 | 20240516 | 160500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 248 | 20240516 | 160400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 249 | 20240516 | 160300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 250 | 20240516 | 160200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 251 | 20240516 | 160100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 252 | 20240516 | 160000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 253 | 20240516 | 155900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 254 | 20240516 | 155800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 255 | 20240516 | 155700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 256 | 20240516 | 155600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 257 | 20240516 | 155500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 258 | 20240516 | 155400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 259 | 20240516 | 155300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 260 | 20240516 | 155200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 261 | 20240516 | 155100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 262 | 20240516 | 155000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 263 | 20240516 | 154900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 264 | 20240516 | 154800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 265 | 20240516 | 154700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 266 | 20240516 | 154600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 267 | 20240516 | 154500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 268 | 20240516 | 154400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 269 | 20240516 | 154300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 270 | 20240516 | 154200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 271 | 20240516 | 154100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 272 | 20240516 | 154000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 8768 |
| 273 | 20240516 | 153900 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 274 | 20240516 | 153800 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 275 | 20240516 | 153700 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 276 | 20240516 | 153600 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 277 | 20240516 | 153500 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 278 | 20240516 | 153400 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 279 | 20240516 | 153300 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 280 | 20240516 | 153200 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 281 | 20240516 | 153100 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 282 | 20240516 | 153000 | 10961717200 | 31600 | 31600 | 31600 | 31600 | 8768 |
| 283 | 20240516 | 152900 | 10684648400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 284 | 20240516 | 152800 | 10684648400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 285 | 20240516 | 152700 | 10684648400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 286 | 20240516 | 152600 | 10684648400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 287 | 20240516 | 152500 | 10684648400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 288 | 20240516 | 152400 | 10684648400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 289 | 20240516 | 152300 | 10684648400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 290 | 20240516 | 152200 | 10684648400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 291 | 20240516 | 152100 | 10684648400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 292 | 20240516 | 152000 | 10684648400 | 31600 | 31600 | 31600 | 31600 | 0 |
| 293 | 20240516 | 151900 | 10684648400 | 31600 | 31600 | 31600 | 31550 | 902 |
| 294 | 20240516 | 151800 | 10656162350 | 31600 | 31550 | 31600 | 31550 | 544 |
| 295 | 20240516 | 151700 | 10638993050 | 31500 | 31500 | 31550 | 31500 | 1157 |
| 296 | 20240516 | 151600 | 10602523700 | 31600 | 31550 | 31600 | 31500 | 759 |
| 297 | 20240516 | 151500 | 10578593400 | 31550 | 31500 | 31550 | 31500 | 1399 |
| 298 | 20240516 | 151400 | 10534514000 | 31500 | 31500 | 31550 | 31500 | 873 |
| 299 | 20240516 | 151300 | 10507009300 | 31500 | 31550 | 31550 | 31450 | 1351 |
| 300 | 20240516 | 151200 | 10464470900 | 31550 | 31500 | 31550 | 31500 | 191 |
| 301 | 20240516 | 151100 | 10458448500 | 31550 | 31550 | 31600 | 31500 | 391 |
| 302 | 20240516 | 151000 | 10446112500 | 31500 | 31450 | 31500 | 31450 | 544 |
| 303 | 20240516 | 150900 | 10428987650 | 31450 | 31550 | 31600 | 31450 | 769 |
| 304 | 20240516 | 150800 | 10404759250 | 31550 | 31550 | 31600 | 31500 | 662 |
| 305 | 20240516 | 150700 | 10383885850 | 31550 | 31450 | 31550 | 31450 | 1142 |
| 306 | 20240516 | 150600 | 10347928450 | 31500 | 31550 | 31550 | 31450 | 712 |
| 307 | 20240516 | 150500 | 10325503900 | 31550 | 31500 | 31550 | 31500 | 158 |
| 308 | 20240516 | 150400 | 10320521150 | 31550 | 31550 | 31650 | 31550 | 901 |
| 309 | 20240516 | 150300 | 10292024000 | 31600 | 31550 | 31600 | 31500 | 568 |
| 310 | 20240516 | 150200 | 10274095400 | 31500 | 31550 | 31600 | 31500 | 284 |
| 311 | 20240516 | 150100 | 10265133250 | 31600 | 31600 | 31600 | 31550 | 288 |
| 312 | 20240516 | 150000 | 10256041300 | 31600 | 31500 | 31600 | 31500 | 1912 |
| 313 | 20240516 | 145900 | 10195680850 | 31500 | 31450 | 31500 | 31400 | 1852 |
| 314 | 20240516 | 145800 | 10137388150 | 31450 | 31450 | 31450 | 31400 | 218 |
| 315 | 20240516 | 145700 | 10130540450 | 31400 | 31500 | 31500 | 31400 | 1023 |
| 316 | 20240516 | 145600 | 10098379150 | 31500 | 31450 | 31500 | 31450 | 149 |
| 317 | 20240516 | 145500 | 10093690850 | 31450 | 31500 | 31500 | 31450 | 416 |
| 318 | 20240516 | 145400 | 10080595650 | 31550 | 31450 | 31550 | 31450 | 562 |
| 319 | 20240516 | 145300 | 10062891700 | 31450 | 31400 | 31450 | 31350 | 399 |
| 320 | 20240516 | 145200 | 10050363050 | 31350 | 31400 | 31400 | 31350 | 311 |
| 321 | 20240516 | 145100 | 10040606600 | 31450 | 31350 | 31450 | 31350 | 355 |
| 322 | 20240516 | 145000 | 10029457650 | 31400 | 31350 | 31400 | 31350 | 501 |
| 323 | 20240516 | 144900 | 10013736350 | 31350 | 31400 | 31400 | 31350 | 435 |
| 324 | 20240516 | 144800 | 10000095550 | 31400 | 31400 | 31450 | 31350 | 568 |
| 325 | 20240516 | 144700 | 9982259700 | 31450 | 31400 | 31450 | 31400 | 216 |
| 326 | 20240516 | 144600 | 9975469450 | 31450 | 31400 | 31450 | 31400 | 701 |
| 327 | 20240516 | 144500 | 9953438600 | 31400 | 31450 | 31450 | 31400 | 614 |
| 328 | 20240516 | 144400 | 9934129100 | 31400 | 31450 | 31450 | 31400 | 406 |
| 329 | 20240516 | 144300 | 9921372050 | 31450 | 31400 | 31450 | 31100 | 6758 |
| 330 | 20240516 | 144200 | 9710266550 | 31450 | 31450 | 31450 | 31400 | 231 |
| 331 | 20240516 | 144100 | 9703009200 | 31400 | 31450 | 31500 | 31400 | 739 |
| 332 | 20240516 | 144000 | 9679778700 | 31400 | 31450 | 31450 | 31400 | 29 |
| 333 | 20240516 | 143900 | 9678867100 | 31350 | 31400 | 31450 | 31350 | 813 |
| 334 | 20240516 | 143800 | 9653328700 | 31400 | 31550 | 31550 | 31350 | 5211 |
| 335 | 20240516 | 143700 | 9489760750 | 31550 | 31600 | 31600 | 31450 | 2623 |
| 336 | 20240516 | 143600 | 9407142300 | 31650 | 31600 | 31650 | 31550 | 118 |
| 337 | 20240516 | 143500 | 9403413150 | 31550 | 31600 | 31650 | 31550 | 1180 |
| 338 | 20240516 | 143400 | 9366159600 | 31650 | 31650 | 31650 | 31600 | 602 |
| 339 | 20240516 | 143300 | 9347114500 | 31650 | 31550 | 31650 | 31550 | 328 |
| 340 | 20240516 | 143200 | 9336750450 | 31550 | 31600 | 31600 | 31550 | 111 |
| 341 | 20240516 | 143100 | 9333243500 | 31650 | 31550 | 31650 | 31500 | 760 |
| 342 | 20240516 | 143000 | 9309253200 | 31600 | 31550 | 31600 | 31550 | 266 |
| 343 | 20240516 | 142900 | 9300859400 | 31550 | 31550 | 31550 | 31550 | 136 |
| 344 | 20240516 | 142800 | 9296568600 | 31550 | 31500 | 31550 | 31500 | 268 |
| 345 | 20240516 | 142700 | 9288122400 | 31550 | 31500 | 31550 | 31500 | 341 |
| 346 | 20240516 | 142600 | 9277378950 | 31500 | 31500 | 31550 | 31500 | 116 |
| 347 | 20240516 | 142500 | 9273723450 | 31500 | 31550 | 31550 | 31500 | 372 |
| 348 | 20240516 | 142400 | 9261993100 | 31550 | 31500 | 31550 | 31500 | 23 |
| 349 | 20240516 | 142300 | 9261267750 | 31550 | 31400 | 31550 | 31400 | 877 |
| 350 | 20240516 | 142200 | 9233671100 | 31400 | 31350 | 31400 | 31350 | 346 |
| 351 | 20240516 | 142100 | 9222823250 | 31350 | 31400 | 31450 | 31350 | 222 |
| 352 | 20240516 | 142000 | 9215859900 | 31350 | 31400 | 31450 | 31350 | 1521 |
| 353 | 20240516 | 141900 | 9168108100 | 31400 | 31450 | 31450 | 31400 | 702 |
| 354 | 20240516 | 141800 | 9146036250 | 31450 | 31450 | 31550 | 31450 | 1614 |
| 355 | 20240516 | 141700 | 9095254500 | 31500 | 31500 | 31500 | 31450 | 222 |
| 356 | 20240516 | 141600 | 9088271400 | 31450 | 31500 | 31500 | 31450 | 1130 |
| 357 | 20240516 | 141500 | 9052694150 | 31550 | 31550 | 31550 | 31500 | 178 |
| 358 | 20240516 | 141400 | 9047080900 | 31500 | 31550 | 31600 | 31500 | 722 |
| 359 | 20240516 | 141300 | 9024303550 | 31550 | 31550 | 31600 | 31550 | 122 |
| 360 | 20240516 | 141200 | 9020454150 | 31550 | 31600 | 31600 | 31550 | 543 |
| 361 | 20240516 | 141100 | 9003306700 | 31650 | 31550 | 31650 | 31550 | 153 |
| 362 | 20240516 | 141000 | 8998472150 | 31550 | 31500 | 31550 | 31500 | 149 |
| 363 | 20240516 | 140900 | 8993773050 | 31500 | 31500 | 31550 | 31500 | 559 |
| 364 | 20240516 | 140800 | 8976163300 | 31550 | 31550 | 31550 | 31500 | 459 |
| 365 | 20240516 | 140700 | 8961695050 | 31550 | 31500 | 31550 | 31500 | 83 |
| 366 | 20240516 | 140600 | 8959078500 | 31550 | 31550 | 31550 | 31500 | 554 |
| 367 | 20240516 | 140500 | 8941608350 | 31500 | 31500 | 31550 | 31450 | 493 |
| 368 | 20240516 | 140400 | 8926078900 | 31550 | 31500 | 31550 | 31500 | 39 |
| 369 | 20240516 | 140300 | 8924849300 | 31550 | 31500 | 31550 | 31450 | 720 |
| 370 | 20240516 | 140200 | 8902170100 | 31500 | 31550 | 31550 | 31500 | 2640 |
| 371 | 20240516 | 140100 | 8818979450 | 31550 | 31550 | 31600 | 31550 | 225 |
| 372 | 20240516 | 140000 | 8811879800 | 31550 | 31550 | 31650 | 31500 | 261 |
| 373 | 20240516 | 135900 | 8803639650 | 31500 | 31500 | 31550 | 31500 | 465 |
| 374 | 20240516 | 135800 | 8788991550 | 31500 | 31500 | 31550 | 31500 | 727 |
| 375 | 20240516 | 135700 | 8766087050 | 31550 | 31650 | 31650 | 31450 | 11539 |
| 376 | 20240516 | 135600 | 8402000900 | 31700 | 31650 | 31700 | 31650 | 78 |
| 377 | 20240516 | 135500 | 8399532050 | 31600 | 31600 | 31700 | 31600 | 496 |
| 378 | 20240516 | 135400 | 8383843900 | 31650 | 31650 | 31700 | 31600 | 1038 |
| 379 | 20240516 | 135300 | 8351023550 | 31600 | 31650 | 31650 | 31600 | 364 |
| 380 | 20240516 | 135200 | 8339507100 | 31650 | 31700 | 31700 | 31650 | 48 |
| 381 | 20240516 | 135100 | 8337986550 | 31700 | 31650 | 31700 | 31600 | 1363 |
| 382 | 20240516 | 135000 | 8294889800 | 31650 | 31650 | 31650 | 31650 | 244 |
| 383 | 20240516 | 134900 | 8287167200 | 31650 | 31600 | 31700 | 31600 | 67 |
| 384 | 20240516 | 134800 | 8285047050 | 31650 | 31650 | 31700 | 31650 | 362 |
| 385 | 20240516 | 134700 | 8273588450 | 31650 | 31650 | 31750 | 31650 | 367 |
| 386 | 20240516 | 134600 | 8261970550 | 31650 | 31750 | 31750 | 31650 | 1773 |
| 387 | 20240516 | 134500 | 8205777000 | 31700 | 31700 | 31750 | 31700 | 243 |
| 388 | 20240516 | 134400 | 8198063150 | 31750 | 31700 | 31750 | 31650 | 402 |
| 389 | 20240516 | 134300 | 8185318250 | 31700 | 31650 | 31700 | 31650 | 203 |
| 390 | 20240516 | 134200 | 8178888600 | 31650 | 31700 | 31700 | 31650 | 311 |
| 391 | 20240516 | 134100 | 8169038950 | 31700 | 31700 | 31750 | 31650 | 147 |
| 392 | 20240516 | 134000 | 8164379500 | 31700 | 31800 | 31800 | 31650 | 261 |
| 393 | 20240516 | 133900 | 8156109100 | 31750 | 31750 | 31750 | 31700 | 450 |
| 394 | 20240516 | 133800 | 8141830550 | 31800 | 31800 | 31850 | 31650 | 7285 |
| 395 | 20240516 | 133700 | 7911112150 | 31800 | 31800 | 31850 | 31800 | 336 |
| 396 | 20240516 | 133600 | 7900427250 | 31800 | 31900 | 31900 | 31800 | 226 |
| 397 | 20240516 | 133500 | 7893235700 | 31850 | 31850 | 31850 | 31800 | 275 |
| 398 | 20240516 | 133400 | 7884477200 | 31850 | 31800 | 31850 | 31800 | 154 |
| 399 | 20240516 | 133300 | 7879572850 | 31800 | 31700 | 31850 | 31700 | 4368 |
| 400 | 20240516 | 133200 | 7740673100 | 31800 | 31800 | 31800 | 31700 | 506 |
| 401 | 20240516 | 133100 | 7724625600 | 31750 | 31700 | 31750 | 31700 | 860 |
| 402 | 20240516 | 133000 | 7697320900 | 31750 | 31700 | 31750 | 31700 | 441 |
| 403 | 20240516 | 132900 | 7683340000 | 31700 | 31800 | 31800 | 31700 | 34 |
| 404 | 20240516 | 132800 | 7682262050 | 31800 | 31700 | 31800 | 31700 | 563 |
| 405 | 20240516 | 132700 | 7664410500 | 31700 | 31700 | 31700 | 31700 | 288 |
| 406 | 20240516 | 132600 | 7655280900 | 31700 | 31750 | 31750 | 31700 | 1032 |
| 407 | 20240516 | 132500 | 7622556950 | 31850 | 31750 | 31850 | 31750 | 54 |
| 408 | 20240516 | 132400 | 7620840600 | 31800 | 31750 | 31900 | 31750 | 354 |
| 409 | 20240516 | 132300 | 7609594200 | 31800 | 31800 | 31800 | 31750 | 777 |
| 410 | 20240516 | 132200 | 7584913250 | 31750 | 31750 | 31800 | 31750 | 3082 |
| 411 | 20240516 | 132100 | 7487057250 | 31750 | 31800 | 31800 | 31750 | 549 |
| 412 | 20240516 | 132000 | 7469612050 | 31850 | 31800 | 31850 | 31800 | 38 |
| 413 | 20240516 | 131900 | 7468403350 | 31800 | 31800 | 31850 | 31800 | 206 |
| 414 | 20240516 | 131800 | 7461843100 | 31800 | 31850 | 31850 | 31750 | 1074 |
| 415 | 20240516 | 131700 | 7427688750 | 31850 | 31850 | 31850 | 31800 | 214 |
| 416 | 20240516 | 131600 | 7420880450 | 31750 | 31800 | 31850 | 31750 | 801 |
| 417 | 20240516 | 131500 | 7395415050 | 31800 | 31800 | 31850 | 31800 | 349 |
| 418 | 20240516 | 131400 | 7384309250 | 31800 | 31850 | 31850 | 31800 | 119 |
| 419 | 20240516 | 131300 | 7380519850 | 31850 | 31800 | 31900 | 31800 | 56 |
| 420 | 20240516 | 131200 | 7378737250 | 31750 | 31800 | 31850 | 31750 | 261 |
| 421 | 20240516 | 131100 | 7370437650 | 31800 | 31800 | 31900 | 31750 | 2661 |
| 422 | 20240516 | 131000 | 7285871800 | 31850 | 31850 | 31850 | 31800 | 204 |
| 423 | 20240516 | 130900 | 7279384400 | 31800 | 31850 | 31900 | 31800 | 337 |
| 424 | 20240516 | 130800 | 7268661100 | 31850 | 31800 | 31850 | 31800 | 182 |
| 425 | 20240516 | 130700 | 7262872650 | 31800 | 31800 | 31850 | 31800 | 406 |
| 426 | 20240516 | 130600 | 7249961100 | 31900 | 31800 | 31900 | 31800 | 625 |
| 427 | 20240516 | 130500 | 7230064300 | 31850 | 31850 | 31850 | 31800 | 691 |
| 428 | 20240516 | 130400 | 7208088650 | 31800 | 31800 | 31850 | 31800 | 216 |
| 429 | 20240516 | 130300 | 7201219750 | 31800 | 31850 | 31900 | 31800 | 433 |
| 430 | 20240516 | 130200 | 7187430950 | 31850 | 31900 | 31950 | 31850 | 272 |
| 431 | 20240516 | 130100 | 7178753600 | 32000 | 32000 | 32050 | 31950 | 572 |
| 432 | 20240516 | 130000 | 7160454550 | 32000 | 32050 | 32050 | 32000 | 133 |
| 433 | 20240516 | 125900 | 7156193350 | 32000 | 32000 | 32100 | 32000 | 708 |
| 434 | 20240516 | 125800 | 7133517400 | 31900 | 31900 | 32000 | 31850 | 968 |
| 435 | 20240516 | 125700 | 7102649000 | 31900 | 31850 | 31900 | 31800 | 2382 |
| 436 | 20240516 | 125600 | 7026741850 | 31800 | 31800 | 31850 | 31800 | 523 |
| 437 | 20240516 | 125500 | 7010104500 | 31800 | 31800 | 31850 | 31800 | 50 |
| 438 | 20240516 | 125400 | 7008513850 | 31800 | 31850 | 31850 | 31800 | 41 |
| 439 | 20240516 | 125300 | 7007209650 | 31800 | 31750 | 31850 | 31700 | 1732 |
| 440 | 20240516 | 125200 | 6952137350 | 31800 | 31800 | 31800 | 31750 | 227 |
| 441 | 20240516 | 125100 | 6944927800 | 31750 | 31700 | 31750 | 31700 | 486 |
| 442 | 20240516 | 125000 | 6929520550 | 31750 | 31750 | 31750 | 31700 | 436 |
| 443 | 20240516 | 124900 | 6915694350 | 31700 | 31750 | 31750 | 31700 | 551 |
| 444 | 20240516 | 124800 | 6898206750 | 31750 | 31700 | 31800 | 31700 | 272 |
| 445 | 20240516 | 124700 | 6889573150 | 31750 | 31750 | 31800 | 31700 | 1393 |
| 446 | 20240516 | 124600 | 6845346700 | 31800 | 31800 | 31800 | 31750 | 201 |
| 447 | 20240516 | 124500 | 6838961800 | 31800 | 31800 | 31800 | 31750 | 470 |
| 448 | 20240516 | 124400 | 6824027500 | 31800 | 31900 | 31900 | 31750 | 2005 |
| 449 | 20240516 | 124300 | 6760222900 | 31850 | 31900 | 31900 | 31850 | 355 |
| 450 | 20240516 | 124200 | 6748914450 | 31900 | 31850 | 31900 | 31850 | 369 |
| 451 | 20240516 | 124100 | 6737157300 | 31850 | 32050 | 32100 | 31850 | 8615 |
| 452 | 20240516 | 124000 | 6461972750 | 32050 | 32150 | 32150 | 32050 | 462 |
| 453 | 20240516 | 123900 | 6447155050 | 32150 | 32150 | 32200 | 32100 | 76 |
| 454 | 20240516 | 123800 | 6444711750 | 32150 | 32100 | 32150 | 32050 | 1828 |
| 455 | 20240516 | 123700 | 6385990500 | 32100 | 32050 | 32100 | 32050 | 375 |
| 456 | 20240516 | 123600 | 6373962700 | 32100 | 32050 | 32100 | 32050 | 1260 |
| 457 | 20240516 | 123500 | 6333517550 | 32050 | 32050 | 32150 | 32050 | 416 |
| 458 | 20240516 | 123400 | 6320175800 | 32050 | 32100 | 32100 | 32050 | 51 |
| 459 | 20240516 | 123300 | 6318540500 | 32050 | 32100 | 32150 | 32050 | 655 |
| 460 | 20240516 | 123200 | 6297524600 | 32100 | 32150 | 32150 | 32100 | 270 |
| 461 | 20240516 | 123100 | 6288851400 | 32150 | 32150 | 32200 | 32150 | 33 |
| 462 | 20240516 | 123000 | 6287790100 | 32150 | 32200 | 32200 | 32150 | 403 |
| 463 | 20240516 | 122900 | 6274832700 | 32150 | 32150 | 32200 | 32100 | 298 |
| 464 | 20240516 | 122800 | 6265250850 | 32150 | 32100 | 32200 | 32100 | 226 |
| 465 | 20240516 | 122700 | 6257995850 | 32200 | 32100 | 32200 | 32100 | 30 |
| 466 | 20240516 | 122600 | 6257032400 | 32100 | 32200 | 32200 | 32050 | 989 |
| 467 | 20240516 | 122500 | 6225268800 | 32150 | 32150 | 32150 | 32150 | 27 |
| 468 | 20240516 | 122400 | 6224400750 | 32150 | 32200 | 32200 | 32150 | 42 |
| 469 | 20240516 | 122300 | 6223049550 | 32200 | 32250 | 32300 | 32150 | 206 |
| 470 | 20240516 | 122200 | 6216410300 | 32250 | 32150 | 32250 | 32150 | 308 |
| 471 | 20240516 | 122100 | 6206502850 | 32100 | 32100 | 32150 | 32100 | 352 |
| 472 | 20240516 | 122000 | 6195200400 | 32100 | 32150 | 32150 | 32100 | 751 |
| 473 | 20240516 | 121900 | 6171081400 | 32150 | 32200 | 32250 | 32150 | 513 |
| 474 | 20240516 | 121800 | 6154567950 | 32200 | 32200 | 32200 | 32150 | 40 |
| 475 | 20240516 | 121700 | 6153281250 | 32200 | 32200 | 32200 | 32150 | 941 |
| 476 | 20240516 | 121600 | 6123010850 | 32150 | 32250 | 32250 | 32150 | 1078 |
| 477 | 20240516 | 121500 | 6088300150 | 32250 | 32250 | 32250 | 32200 | 684 |
| 478 | 20240516 | 121400 | 6066252800 | 32250 | 32300 | 32300 | 32250 | 80 |
| 479 | 20240516 | 121300 | 6063670150 | 32300 | 32250 | 32300 | 32250 | 119 |
| 480 | 20240516 | 121200 | 6059832000 | 32250 | 32350 | 32350 | 32250 | 1598 |
| 481 | 20240516 | 121100 | 6008173150 | 32350 | 32350 | 32400 | 32350 | 225 |
| 482 | 20240516 | 121000 | 6000892400 | 32400 | 32400 | 32450 | 32350 | 1052 |
| 483 | 20240516 | 120900 | 5966807650 | 32400 | 32450 | 32450 | 32400 | 188 |
| 484 | 20240516 | 120800 | 5960716400 | 32400 | 32400 | 32400 | 32400 | 301 |
| 485 | 20240516 | 120700 | 5950964000 | 32450 | 32400 | 32450 | 32400 | 285 |
| 486 | 20240516 | 120600 | 5941723850 | 32400 | 32450 | 32450 | 32400 | 1136 |
| 487 | 20240516 | 120500 | 5904873000 | 32450 | 32500 | 32500 | 32450 | 201 |
| 488 | 20240516 | 120400 | 5898346150 | 32450 | 32450 | 32500 | 32450 | 409 |
| 489 | 20240516 | 120300 | 5885061900 | 32450 | 32400 | 32500 | 32400 | 540 |
| 490 | 20240516 | 120200 | 5867549900 | 32400 | 32400 | 32450 | 32400 | 392 |
| 491 | 20240516 | 120100 | 5854837800 | 32400 | 32400 | 32450 | 32400 | 201 |
| 492 | 20240516 | 120000 | 5848324000 | 32400 | 32450 | 32450 | 32400 | 334 |
| 493 | 20240516 | 115900 | 5837500600 | 32400 | 32400 | 32450 | 32400 | 151 |
| 494 | 20240516 | 115800 | 5832607150 | 32400 | 32450 | 32450 | 32400 | 416 |
| 495 | 20240516 | 115700 | 5819109350 | 32450 | 32550 | 32550 | 32400 | 45 |
| 496 | 20240516 | 115600 | 5817647500 | 32400 | 32450 | 32550 | 32400 | 412 |
| 497 | 20240516 | 115500 | 5804291500 | 32450 | 32500 | 32500 | 32450 | 379 |
| 498 | 20240516 | 115400 | 5791990500 | 32450 | 32450 | 32550 | 32450 | 407 |
| 499 | 20240516 | 115300 | 5778781550 | 32450 | 32550 | 32550 | 32400 | 1270 |
| 500 | 20240516 | 115200 | 5737536850 | 32550 | 32600 | 32600 | 32550 | 457 |
| 501 | 20240516 | 115100 | 5722652050 | 32550 | 32600 | 32600 | 32550 | 340 |
| 502 | 20240516 | 115000 | 5711580550 | 32600 | 32600 | 32650 | 32550 | 256 |
| 503 | 20240516 | 114900 | 5703236600 | 32600 | 32700 | 32700 | 32600 | 511 |
| 504 | 20240516 | 114800 | 5686563600 | 32650 | 32650 | 32700 | 32650 | 175 |
| 505 | 20240516 | 114700 | 5680847750 | 32650 | 32600 | 32650 | 32550 | 940 |
| 506 | 20240516 | 114600 | 5650204350 | 32600 | 32650 | 32650 | 32600 | 274 |
| 507 | 20240516 | 114500 | 5641269700 | 32650 | 32650 | 32750 | 32650 | 157 |
| 508 | 20240516 | 114400 | 5636143400 | 32650 | 32700 | 32750 | 32650 | 747 |
| 509 | 20240516 | 114300 | 5611751650 | 32700 | 32700 | 32700 | 32650 | 391 |
| 510 | 20240516 | 114200 | 5598966500 | 32700 | 32800 | 32800 | 32700 | 1003 |
| 511 | 20240516 | 114100 | 5566121100 | 32850 | 32800 | 32850 | 32800 | 55 |
| 512 | 20240516 | 114000 | 5564316050 | 32800 | 32900 | 32900 | 32800 | 546 |
| 513 | 20240516 | 113900 | 5546388200 | 32850 | 32850 | 32900 | 32850 | 226 |
| 514 | 20240516 | 113800 | 5538962900 | 32850 | 32800 | 32900 | 32800 | 341 |
| 515 | 20240516 | 113700 | 5527776450 | 32800 | 32750 | 32850 | 32750 | 519 |
| 516 | 20240516 | 113600 | 5510747650 | 32800 | 32750 | 32800 | 32750 | 88 |
| 517 | 20240516 | 113500 | 5507863700 | 32800 | 32800 | 32800 | 32800 | 250 |
| 518 | 20240516 | 113400 | 5499663700 | 32800 | 32800 | 32850 | 32800 | 199 |
| 519 | 20240516 | 113300 | 5493135700 | 32800 | 32850 | 32850 | 32800 | 75 |
| 520 | 20240516 | 113200 | 5490673150 | 32800 | 32700 | 32800 | 32650 | 1382 |
| 521 | 20240516 | 113100 | 5445405200 | 32700 | 32700 | 32750 | 32650 | 595 |
| 522 | 20240516 | 113000 | 5425947450 | 32650 | 32700 | 32700 | 32650 | 645 |
| 523 | 20240516 | 112900 | 5404863500 | 32700 | 32950 | 32950 | 32700 | 1438 |
| 524 | 20240516 | 112800 | 5357683250 | 32950 | 33000 | 33000 | 32950 | 719 |
| 525 | 20240516 | 112700 | 5333981850 | 33000 | 33050 | 33100 | 33000 | 521 |
| 526 | 20240516 | 112600 | 5316777350 | 33000 | 33000 | 33100 | 33000 | 121 |
| 527 | 20240516 | 112500 | 5312776700 | 33000 | 33000 | 33000 | 32950 | 412 |
| 528 | 20240516 | 112400 | 5299188550 | 33000 | 32950 | 33000 | 32950 | 184 |
| 529 | 20240516 | 112300 | 5293118050 | 33000 | 32900 | 33000 | 32900 | 151 |
| 530 | 20240516 | 112200 | 5288146200 | 32900 | 33000 | 33000 | 32900 | 2850 |
| 531 | 20240516 | 112100 | 5194180850 | 33050 | 33000 | 33100 | 33000 | 376 |
| 532 | 20240516 | 112000 | 5181752700 | 33000 | 33100 | 33100 | 33000 | 303 |
| 533 | 20240516 | 111900 | 5171738250 | 33100 | 33150 | 33200 | 33100 | 3082 |
| 534 | 20240516 | 111800 | 5069708500 | 33150 | 33250 | 33250 | 33100 | 2533 |
| 535 | 20240516 | 111700 | 4985734350 | 33300 | 33050 | 33300 | 33050 | 2511 |
| 536 | 20240516 | 111600 | 4902331100 | 33150 | 33150 | 33150 | 32950 | 746 |
| 537 | 20240516 | 111500 | 4877670250 | 33100 | 32950 | 33100 | 32900 | 1002 |
| 538 | 20240516 | 111400 | 4844571900 | 33000 | 32850 | 33000 | 32850 | 265 |
| 539 | 20240516 | 111300 | 4835848850 | 32850 | 33000 | 33200 | 32700 | 2975 |
| 540 | 20240516 | 111200 | 4737942450 | 33000 | 32850 | 33000 | 32800 | 1312 |
| 541 | 20240516 | 111100 | 4694688950 | 32800 | 32800 | 32850 | 32800 | 142 |
| 542 | 20240516 | 111000 | 4690029250 | 32800 | 32850 | 32950 | 32800 | 1240 |
| 543 | 20240516 | 110900 | 4649283100 | 32850 | 32950 | 33000 | 32850 | 3017 |
| 544 | 20240516 | 110800 | 4549778650 | 32950 | 32750 | 32950 | 32750 | 2137 |
| 545 | 20240516 | 110700 | 4479470550 | 32800 | 32700 | 32800 | 32700 | 967 |
| 546 | 20240516 | 110600 | 4447778800 | 32800 | 32650 | 32800 | 32600 | 559 |
| 547 | 20240516 | 110500 | 4429477500 | 32700 | 32500 | 32750 | 32500 | 1716 |
| 548 | 20240516 | 110400 | 4373418850 | 32550 | 32450 | 32550 | 32450 | 398 |
| 549 | 20240516 | 110300 | 4360489400 | 32400 | 32400 | 32400 | 32400 | 46 |
| 550 | 20240516 | 110200 | 4358999000 | 32400 | 32400 | 32400 | 32400 | 5 |
| 551 | 20240516 | 110100 | 4358837000 | 32400 | 32450 | 32450 | 32400 | 199 |
| 552 | 20240516 | 110000 | 4352387750 | 32450 | 32400 | 32450 | 32400 | 143 |
| 553 | 20240516 | 105900 | 4347751450 | 32450 | 32350 | 32450 | 32350 | 52 |
| 554 | 20240516 | 105800 | 4346065300 | 32400 | 32400 | 32450 | 32350 | 1388 |
| 555 | 20240516 | 105700 | 4301098000 | 32450 | 32400 | 32450 | 32400 | 40 |
| 556 | 20240516 | 105600 | 4299801250 | 32450 | 32450 | 32450 | 32450 | 58 |
| 557 | 20240516 | 105500 | 4297919150 | 32450 | 32400 | 32500 | 32350 | 634 |
| 558 | 20240516 | 105400 | 4277380150 | 32450 | 32450 | 32500 | 32450 | 152 |
| 559 | 20240516 | 105300 | 4272447700 | 32500 | 32450 | 32550 | 32450 | 86 |
| 560 | 20240516 | 105200 | 4269651650 | 32400 | 32550 | 32550 | 32400 | 52 |
| 561 | 20240516 | 105100 | 4267961650 | 32550 | 32500 | 32600 | 32500 | 190 |
| 562 | 20240516 | 105000 | 4261784350 | 32500 | 32500 | 32500 | 32500 | 48 |
| 563 | 20240516 | 104900 | 4260224350 | 32500 | 32450 | 32500 | 32350 | 208 |
| 564 | 20240516 | 104800 | 4253481250 | 32450 | 32450 | 32500 | 32350 | 268 |
| 565 | 20240516 | 104700 | 4244786800 | 32400 | 32500 | 32500 | 32400 | 338 |
| 566 | 20240516 | 104600 | 4233818300 | 32500 | 32500 | 32550 | 32450 | 430 |
| 567 | 20240516 | 104500 | 4219842950 | 32500 | 32500 | 32550 | 32500 | 59 |
| 568 | 20240516 | 104400 | 4217924600 | 32600 | 32600 | 32600 | 32500 | 528 |
| 569 | 20240516 | 104300 | 4200745450 | 32600 | 32500 | 32600 | 32450 | 220 |
| 570 | 20240516 | 104200 | 4193594450 | 32500 | 32450 | 32550 | 32450 | 171 |
| 571 | 20240516 | 104100 | 4188034650 | 32400 | 32550 | 32550 | 32400 | 963 |
| 572 | 20240516 | 104000 | 4156811100 | 32550 | 32500 | 32550 | 32450 | 272 |
| 573 | 20240516 | 103900 | 4147970850 | 32450 | 32400 | 32550 | 32400 | 525 |
| 574 | 20240516 | 103800 | 4130925500 | 32450 | 32450 | 32450 | 32400 | 225 |
| 575 | 20240516 | 103700 | 4123627950 | 32450 | 32450 | 32450 | 32400 | 158 |
| 576 | 20240516 | 103600 | 4118501200 | 32450 | 32550 | 32550 | 32450 | 338 |
| 577 | 20240516 | 103500 | 4107515050 | 32550 | 32600 | 32650 | 32550 | 139 |
| 578 | 20240516 | 103400 | 4102984800 | 32600 | 32600 | 32650 | 32600 | 654 |
| 579 | 20240516 | 103300 | 4081642050 | 32650 | 32450 | 32650 | 32450 | 399 |
| 580 | 20240516 | 103200 | 4068648500 | 32500 | 32550 | 32550 | 32450 | 74 |
| 581 | 20240516 | 103100 | 4066244250 | 32550 | 32500 | 32550 | 32450 | 259 |
| 582 | 20240516 | 103000 | 4057827350 | 32550 | 32600 | 32650 | 32550 | 229 |
| 583 | 20240516 | 102900 | 4050365050 | 32600 | 32500 | 32600 | 32450 | 983 |
| 584 | 20240516 | 102800 | 4018394650 | 32550 | 32450 | 32550 | 32450 | 448 |
| 585 | 20240516 | 102700 | 4003852450 | 32350 | 32400 | 32500 | 32350 | 593 |
| 586 | 20240516 | 102600 | 3984607550 | 32400 | 32400 | 32400 | 32400 | 30 |
| 587 | 20240516 | 102500 | 3983635550 | 32400 | 32350 | 32400 | 32300 | 276 |
| 588 | 20240516 | 102400 | 3974705800 | 32300 | 32350 | 32400 | 32300 | 402 |
| 589 | 20240516 | 102300 | 3961690950 | 32350 | 32350 | 32400 | 32300 | 175 |
| 590 | 20240516 | 102200 | 3956028350 | 32400 | 32350 | 32400 | 32350 | 97 |
| 591 | 20240516 | 102100 | 3952888350 | 32300 | 32250 | 32350 | 32250 | 316 |
| 592 | 20240516 | 102000 | 3942680000 | 32300 | 32250 | 32300 | 32200 | 650 |
| 593 | 20240516 | 101900 | 3921708100 | 32200 | 32200 | 32200 | 32150 | 198 |
| 594 | 20240516 | 101800 | 3915333900 | 32150 | 32100 | 32150 | 32050 | 139 |
| 595 | 20240516 | 101700 | 3910867050 | 32050 | 32200 | 32200 | 32050 | 555 |
| 596 | 20240516 | 101600 | 3893041950 | 32200 | 32100 | 32250 | 32100 | 209 |
| 597 | 20240516 | 101500 | 3886315850 | 32150 | 32150 | 32200 | 32150 | 210 |
| 598 | 20240516 | 101400 | 3879564250 | 32050 | 32100 | 32150 | 32050 | 333 |
| 599 | 20240516 | 101300 | 3868870250 | 32100 | 32100 | 32150 | 32100 | 66 |
| 600 | 20240516 | 101200 | 3866751150 | 32100 | 32050 | 32150 | 32050 | 56 |
| 601 | 20240516 | 101100 | 3864954200 | 32000 | 32000 | 32050 | 32000 | 183 |
| 602 | 20240516 | 101000 | 3859092300 | 32000 | 32000 | 32100 | 31950 | 515 |
| 603 | 20240516 | 100900 | 3842593650 | 32000 | 32000 | 32050 | 31950 | 397 |
| 604 | 20240516 | 100800 | 3829891100 | 31950 | 31950 | 32050 | 31950 | 1436 |
| 605 | 20240516 | 100700 | 3784007450 | 31950 | 31950 | 32050 | 31900 | 1193 |
| 606 | 20240516 | 100600 | 3745875600 | 31950 | 32050 | 32150 | 31950 | 1290 |
| 607 | 20240516 | 100500 | 3704589200 | 32050 | 32050 | 32150 | 32050 | 727 |
| 608 | 20240516 | 100400 | 3681265000 | 32050 | 32100 | 32200 | 32050 | 351 |
| 609 | 20240516 | 100300 | 3669999600 | 32250 | 32100 | 32250 | 32100 | 414 |
| 610 | 20240516 | 100200 | 3656702550 | 32100 | 32200 | 32200 | 32100 | 242 |
| 611 | 20240516 | 100100 | 3648919200 | 32200 | 32050 | 32200 | 32050 | 1103 |
| 612 | 20240516 | 100000 | 3613498650 | 32100 | 32200 | 32250 | 32100 | 303 |
| 613 | 20240516 | 095900 | 3603748950 | 32200 | 32200 | 32200 | 32050 | 767 |
| 614 | 20240516 | 095800 | 3579153000 | 32050 | 32150 | 32150 | 32050 | 293 |
| 615 | 20240516 | 095700 | 3569748900 | 32150 | 32250 | 32250 | 32000 | 1649 |
| 616 | 20240516 | 095600 | 3516764100 | 32200 | 32200 | 32200 | 32100 | 1322 |
| 617 | 20240516 | 095500 | 3474254000 | 32150 | 32100 | 32150 | 32100 | 981 |
| 618 | 20240516 | 095400 | 3442731400 | 32100 | 32100 | 32150 | 32050 | 72 |
| 619 | 20240516 | 095300 | 3440419300 | 32150 | 32250 | 32250 | 32150 | 537 |
| 620 | 20240516 | 095200 | 3423149150 | 32250 | 32000 | 32250 | 32000 | 1890 |
| 621 | 20240516 | 095100 | 3362483300 | 32100 | 32000 | 32100 | 32000 | 1212 |
| 622 | 20240516 | 095000 | 3323694100 | 32000 | 32100 | 32150 | 32000 | 1307 |
| 623 | 20240516 | 094900 | 3281787750 | 32100 | 32100 | 32250 | 32100 | 730 |
| 624 | 20240516 | 094800 | 3258345950 | 32250 | 32200 | 32250 | 32100 | 2683 |
| 625 | 20240516 | 094700 | 3172158550 | 32100 | 32250 | 32250 | 32100 | 3217 |
| 626 | 20240516 | 094600 | 3068628800 | 32300 | 32300 | 32350 | 32250 | 276 |
| 627 | 20240516 | 094500 | 3059720850 | 32250 | 32300 | 32300 | 32250 | 294 |
| 628 | 20240516 | 094400 | 3050236600 | 32250 | 32300 | 32350 | 32250 | 414 |
| 629 | 20240516 | 094300 | 3036878800 | 32300 | 32400 | 32400 | 32200 | 3638 |
| 630 | 20240516 | 094200 | 2919516800 | 32400 | 32450 | 32550 | 32400 | 302 |
| 631 | 20240516 | 094100 | 2909703900 | 32550 | 32400 | 32550 | 32400 | 136 |
| 632 | 20240516 | 094000 | 2905285600 | 32400 | 32350 | 32450 | 32300 | 255 |
| 633 | 20240516 | 093900 | 2897025100 | 32300 | 32300 | 32300 | 32200 | 577 |
| 634 | 20240516 | 093800 | 2878410400 | 32300 | 32250 | 32300 | 32250 | 169 |
| 635 | 20240516 | 093700 | 2872958100 | 32250 | 32400 | 32400 | 32200 | 5563 |
| 636 | 20240516 | 093600 | 2693176750 | 32350 | 32350 | 32350 | 32300 | 616 |
| 637 | 20240516 | 093500 | 2673254050 | 32350 | 32550 | 32600 | 32300 | 2276 |
| 638 | 20240516 | 093400 | 2599405500 | 32600 | 32700 | 32700 | 32600 | 328 |
| 639 | 20240516 | 093300 | 2588697750 | 32800 | 32600 | 32800 | 32600 | 142 |
| 640 | 20240516 | 093200 | 2584050550 | 32600 | 32550 | 32600 | 32550 | 51 |
| 641 | 20240516 | 093100 | 2582389300 | 32600 | 32650 | 32650 | 32600 | 173 |
| 642 | 20240516 | 093000 | 2576745100 | 32650 | 32500 | 32700 | 32500 | 434 |
| 643 | 20240516 | 092900 | 2562598050 | 32500 | 32550 | 32550 | 32500 | 47 |
| 644 | 20240516 | 092800 | 2561068400 | 32550 | 32300 | 32650 | 32300 | 7499 |
| 645 | 20240516 | 092700 | 2318064150 | 32300 | 32350 | 32350 | 32250 | 1311 |
| 646 | 20240516 | 092600 | 2275657050 | 32250 | 32550 | 32650 | 32250 | 2931 |
| 647 | 20240516 | 092500 | 2180632800 | 32550 | 32600 | 32700 | 32450 | 5403 |
| 648 | 20240516 | 092400 | 2005235650 | 32600 | 32750 | 32750 | 32450 | 12208 |
| 649 | 20240516 | 092300 | 1608643350 | 32550 | 32800 | 32800 | 32550 | 4767 |
| 650 | 20240516 | 092200 | 1453193750 | 32800 | 32850 | 32850 | 32750 | 310 |
| 651 | 20240516 | 092100 | 1443027600 | 32850 | 32900 | 32900 | 32850 | 881 |
| 652 | 20240516 | 092000 | 1414045600 | 32900 | 32900 | 33050 | 32900 | 1059 |
| 653 | 20240516 | 091900 | 1379130050 | 32850 | 32850 | 32900 | 32450 | 2594 |
| 654 | 20240516 | 091800 | 1294354700 | 32900 | 33050 | 33200 | 32900 | 1412 |
| 655 | 20240516 | 091700 | 1247713450 | 33050 | 33000 | 33150 | 32900 | 1970 |
| 656 | 20240516 | 091600 | 1182684250 | 32950 | 32700 | 32950 | 32600 | 2305 |
| 657 | 20240516 | 091500 | 1107078300 | 32700 | 32600 | 32800 | 32600 | 261 |
| 658 | 20240516 | 091400 | 1098537650 | 32750 | 32500 | 32750 | 32450 | 608 |
| 659 | 20240516 | 091300 | 1078729500 | 32500 | 32150 | 32550 | 32150 | 2979 |
| 660 | 20240516 | 091200 | 982681400 | 32200 | 32150 | 32350 | 32050 | 1653 |
| 661 | 20240516 | 091100 | 929595600 | 32150 | 32400 | 32550 | 32150 | 1838 |
| 662 | 20240516 | 091000 | 870313300 | 32350 | 32450 | 32450 | 32200 | 2252 |
| 663 | 20240516 | 090900 | 797514950 | 32400 | 32450 | 32500 | 32350 | 2325 |
| 664 | 20240516 | 090800 | 722097750 | 32450 | 32550 | 32600 | 32450 | 2178 |
| 665 | 20240516 | 090700 | 651302550 | 32600 | 32700 | 32750 | 32600 | 1095 |
| 666 | 20240516 | 090600 | 615553300 | 32700 | 32900 | 32900 | 32650 | 3108 |
| 667 | 20240516 | 090500 | 513567900 | 32900 | 33050 | 33150 | 32900 | 1054 |
| 668 | 20240516 | 090400 | 478770250 | 33050 | 33050 | 33250 | 33050 | 1618 |
| 669 | 20240516 | 090300 | 425158100 | 33000 | 33050 | 33050 | 32850 | 1510 |
| 670 | 20240516 | 090200 | 375418150 | 33000 | 33100 | 33150 | 32900 | 1237 |
| 671 | 20240516 | 090100 | 334545450 | 33100 | 33000 | 33150 | 32900 | 2896 |
| 672 | 20240516 | 090000 | 239016100 | 32950 | 32500 | 33400 | 32500 | 7256 |