35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 200800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 2772 |
| 3 | 20240516 | 200700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 4 | 20240516 | 200600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 5 | 20240516 | 200500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 6 | 20240516 | 200400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 7 | 20240516 | 200300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 8 | 20240516 | 200200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 9 | 20240516 | 200100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 10 | 20240516 | 200000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 11 | 20240516 | 195900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 12 | 20240516 | 195800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 13 | 20240516 | 195700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 14 | 20240516 | 195600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 15 | 20240516 | 195500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 16 | 20240516 | 195400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 17 | 20240516 | 195300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 18 | 20240516 | 195200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 19 | 20240516 | 195100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 20 | 20240516 | 195000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 21 | 20240516 | 194900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 22 | 20240516 | 194800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 23 | 20240516 | 194700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 24 | 20240516 | 194600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 25 | 20240516 | 194500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 26 | 20240516 | 194400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 27 | 20240516 | 194300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 28 | 20240516 | 194200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 29 | 20240516 | 194100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 30 | 20240516 | 194000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 31 | 20240516 | 193900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 32 | 20240516 | 193800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 2772 |
| 33 | 20240516 | 193700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 34 | 20240516 | 193600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 35 | 20240516 | 193500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 36 | 20240516 | 193400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 37 | 20240516 | 193300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 38 | 20240516 | 193200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 39 | 20240516 | 193100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 40 | 20240516 | 193000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 41 | 20240516 | 192900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 42 | 20240516 | 192800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 43 | 20240516 | 192700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 44 | 20240516 | 192600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 45 | 20240516 | 192500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 46 | 20240516 | 192400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 47 | 20240516 | 192300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 48 | 20240516 | 192200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 49 | 20240516 | 192100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 50 | 20240516 | 192000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 51 | 20240516 | 191900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 52 | 20240516 | 191800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 53 | 20240516 | 191700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 54 | 20240516 | 191600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 55 | 20240516 | 191500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 56 | 20240516 | 191400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 57 | 20240516 | 191300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 58 | 20240516 | 191200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 59 | 20240516 | 191100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 60 | 20240516 | 191000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 61 | 20240516 | 190900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 62 | 20240516 | 190800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 2772 |
| 63 | 20240516 | 190700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 64 | 20240516 | 190600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 65 | 20240516 | 190500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 66 | 20240516 | 190400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 67 | 20240516 | 190300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 68 | 20240516 | 190200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 69 | 20240516 | 190100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 70 | 20240516 | 190000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 71 | 20240516 | 185900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 72 | 20240516 | 185800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 73 | 20240516 | 185700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 74 | 20240516 | 185600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 75 | 20240516 | 185500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 76 | 20240516 | 185400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 77 | 20240516 | 185300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 78 | 20240516 | 185200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 79 | 20240516 | 185100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 80 | 20240516 | 185000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 81 | 20240516 | 184900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 82 | 20240516 | 184800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 83 | 20240516 | 184700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 84 | 20240516 | 184600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 85 | 20240516 | 184500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 86 | 20240516 | 184400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 87 | 20240516 | 184300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 88 | 20240516 | 184200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 89 | 20240516 | 184100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 90 | 20240516 | 184000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 91 | 20240516 | 183900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 92 | 20240516 | 183800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 2772 |
| 93 | 20240516 | 183700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 94 | 20240516 | 183600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 95 | 20240516 | 183500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 96 | 20240516 | 183400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 97 | 20240516 | 183300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 98 | 20240516 | 183200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 99 | 20240516 | 183100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 100 | 20240516 | 183000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 101 | 20240516 | 182900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 102 | 20240516 | 182800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 103 | 20240516 | 182700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 104 | 20240516 | 182600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 105 | 20240516 | 182500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 106 | 20240516 | 182400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 107 | 20240516 | 182300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 108 | 20240516 | 182200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 109 | 20240516 | 182100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 110 | 20240516 | 182000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 111 | 20240516 | 181900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 112 | 20240516 | 181800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 113 | 20240516 | 181700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 114 | 20240516 | 181600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 115 | 20240516 | 181500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 116 | 20240516 | 181400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 117 | 20240516 | 181300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 118 | 20240516 | 181200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 119 | 20240516 | 181100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 120 | 20240516 | 181000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 121 | 20240516 | 180900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 122 | 20240516 | 180800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 2772 |
| 123 | 20240516 | 180700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 124 | 20240516 | 180600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 125 | 20240516 | 180500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 126 | 20240516 | 180400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 127 | 20240516 | 180300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 128 | 20240516 | 180200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 129 | 20240516 | 180100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 130 | 20240516 | 180000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 131 | 20240516 | 175900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 132 | 20240516 | 175800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 133 | 20240516 | 175700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 134 | 20240516 | 175600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 135 | 20240516 | 175500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 136 | 20240516 | 175400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 137 | 20240516 | 175300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 138 | 20240516 | 175200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 139 | 20240516 | 175100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 140 | 20240516 | 175000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 141 | 20240516 | 174900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 142 | 20240516 | 174800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 143 | 20240516 | 174700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 144 | 20240516 | 174600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 145 | 20240516 | 174500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 146 | 20240516 | 174400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 147 | 20240516 | 174300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 148 | 20240516 | 174200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 149 | 20240516 | 174100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 150 | 20240516 | 174000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 151 | 20240516 | 173900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 152 | 20240516 | 173800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 2772 |
| 153 | 20240516 | 173700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 154 | 20240516 | 173600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 155 | 20240516 | 173500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 156 | 20240516 | 173400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 157 | 20240516 | 173300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 158 | 20240516 | 173200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 159 | 20240516 | 173100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 160 | 20240516 | 173000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 161 | 20240516 | 172900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 162 | 20240516 | 172800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 163 | 20240516 | 172700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 164 | 20240516 | 172600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 165 | 20240516 | 172500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 166 | 20240516 | 172400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 167 | 20240516 | 172300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 168 | 20240516 | 172200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 169 | 20240516 | 172100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 170 | 20240516 | 172000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 171 | 20240516 | 171900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 172 | 20240516 | 171800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 173 | 20240516 | 171700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 174 | 20240516 | 171600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 175 | 20240516 | 171500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 176 | 20240516 | 171400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 177 | 20240516 | 171300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 178 | 20240516 | 171200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 179 | 20240516 | 171100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 180 | 20240516 | 171000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 181 | 20240516 | 170900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 182 | 20240516 | 170800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 2772 |
| 183 | 20240516 | 170700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 184 | 20240516 | 170600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 185 | 20240516 | 170500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 186 | 20240516 | 170400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 187 | 20240516 | 170300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 188 | 20240516 | 170200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 189 | 20240516 | 170100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 190 | 20240516 | 170000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 191 | 20240516 | 165900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 192 | 20240516 | 165800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 193 | 20240516 | 165700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 194 | 20240516 | 165600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 195 | 20240516 | 165500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 196 | 20240516 | 165400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 197 | 20240516 | 165300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 198 | 20240516 | 165200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 199 | 20240516 | 165100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 200 | 20240516 | 165000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 201 | 20240516 | 164900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 202 | 20240516 | 164800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 203 | 20240516 | 164700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 204 | 20240516 | 164600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 205 | 20240516 | 164500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 206 | 20240516 | 164400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 207 | 20240516 | 164300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 208 | 20240516 | 164200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 209 | 20240516 | 164100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 210 | 20240516 | 164000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 211 | 20240516 | 163900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 212 | 20240516 | 163800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 2772 |
| 213 | 20240516 | 163700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 214 | 20240516 | 163600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 215 | 20240516 | 163500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 216 | 20240516 | 163400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 217 | 20240516 | 163300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 218 | 20240516 | 163200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 219 | 20240516 | 163100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 220 | 20240516 | 163000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 221 | 20240516 | 162900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 222 | 20240516 | 162800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 223 | 20240516 | 162700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 224 | 20240516 | 162600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 225 | 20240516 | 162500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 226 | 20240516 | 162400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 227 | 20240516 | 162300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 228 | 20240516 | 162200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 229 | 20240516 | 162100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 230 | 20240516 | 162000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 231 | 20240516 | 161900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 232 | 20240516 | 161800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 233 | 20240516 | 161700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 234 | 20240516 | 161600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 235 | 20240516 | 161500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 236 | 20240516 | 161400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 237 | 20240516 | 161300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 238 | 20240516 | 161200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 239 | 20240516 | 161100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 240 | 20240516 | 161000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 241 | 20240516 | 160900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 242 | 20240516 | 160800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 2772 |
| 243 | 20240516 | 160700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 244 | 20240516 | 160600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 245 | 20240516 | 160500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 246 | 20240516 | 160400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 247 | 20240516 | 160300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 248 | 20240516 | 160200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 249 | 20240516 | 160100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 250 | 20240516 | 160000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 251 | 20240516 | 155900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 252 | 20240516 | 155800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 253 | 20240516 | 155700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 254 | 20240516 | 155600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 255 | 20240516 | 155500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 256 | 20240516 | 155400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 257 | 20240516 | 155300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 258 | 20240516 | 155200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 259 | 20240516 | 155100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 260 | 20240516 | 155000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 261 | 20240516 | 154900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 262 | 20240516 | 154800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 263 | 20240516 | 154700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 264 | 20240516 | 154600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 265 | 20240516 | 154500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 266 | 20240516 | 154400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 267 | 20240516 | 154300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 268 | 20240516 | 154200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 269 | 20240516 | 154100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 270 | 20240516 | 154000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 271 | 20240516 | 153900 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 272 | 20240516 | 153800 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 2772 |
| 273 | 20240516 | 153700 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 274 | 20240516 | 153600 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 275 | 20240516 | 153500 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 276 | 20240516 | 153400 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 277 | 20240516 | 153300 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 278 | 20240516 | 153200 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 279 | 20240516 | 153100 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 0 |
| 280 | 20240516 | 153000 | 2927769000 | 16500 | 16500 | 16500 | 16500 | 2772 |
| 281 | 20240516 | 152900 | 2882031000 | 16370 | 16370 | 16370 | 16370 | 0 |
| 282 | 20240516 | 152800 | 2882031000 | 16370 | 16370 | 16370 | 16370 | 0 |
| 283 | 20240516 | 152700 | 2882031000 | 16370 | 16370 | 16370 | 16370 | 0 |
| 284 | 20240516 | 152600 | 2882031000 | 16370 | 16370 | 16370 | 16370 | 0 |
| 285 | 20240516 | 152500 | 2882031000 | 16370 | 16370 | 16370 | 16370 | 0 |
| 286 | 20240516 | 152400 | 2882031000 | 16370 | 16370 | 16370 | 16370 | 0 |
| 287 | 20240516 | 152300 | 2882031000 | 16370 | 16370 | 16370 | 16370 | 0 |
| 288 | 20240516 | 152200 | 2882031000 | 16370 | 16370 | 16370 | 16370 | 0 |
| 289 | 20240516 | 152100 | 2882031000 | 16370 | 16370 | 16370 | 16370 | 0 |
| 290 | 20240516 | 152000 | 2882031000 | 16370 | 16370 | 16370 | 16370 | 0 |
| 291 | 20240516 | 151900 | 2882031000 | 16370 | 16420 | 16420 | 16320 | 393 |
| 292 | 20240516 | 151800 | 2875595100 | 16430 | 16450 | 16480 | 16410 | 1760 |
| 293 | 20240516 | 151700 | 2846675820 | 16450 | 16450 | 16450 | 16410 | 569 |
| 294 | 20240516 | 151600 | 2837328100 | 16430 | 16430 | 16460 | 16430 | 157 |
| 295 | 20240516 | 151500 | 2834747690 | 16480 | 16480 | 16480 | 16410 | 446 |
| 296 | 20240516 | 151400 | 2827410290 | 16490 | 16500 | 16520 | 16490 | 99 |
| 297 | 20240516 | 151300 | 2825776250 | 16520 | 16470 | 16520 | 16460 | 975 |
| 298 | 20240516 | 151200 | 2809692000 | 16470 | 16470 | 16470 | 16460 | 628 |
| 299 | 20240516 | 151100 | 2799351950 | 16500 | 16470 | 16500 | 16440 | 432 |
| 300 | 20240516 | 151000 | 2792238740 | 16470 | 16580 | 16590 | 16470 | 1085 |
| 301 | 20240516 | 150900 | 2774283130 | 16590 | 16550 | 16590 | 16520 | 1830 |
| 302 | 20240516 | 150800 | 2743963320 | 16570 | 16550 | 16590 | 16540 | 1247 |
| 303 | 20240516 | 150700 | 2723307910 | 16550 | 16440 | 16560 | 16440 | 5705 |
| 304 | 20240516 | 150600 | 2629224890 | 16450 | 16430 | 16450 | 16430 | 639 |
| 305 | 20240516 | 150500 | 2618721560 | 16430 | 16430 | 16440 | 16430 | 617 |
| 306 | 20240516 | 150400 | 2608583880 | 16420 | 16420 | 16420 | 16390 | 366 |
| 307 | 20240516 | 150300 | 2602574640 | 16380 | 16390 | 16410 | 16380 | 523 |
| 308 | 20240516 | 150200 | 2593997060 | 16390 | 16400 | 16410 | 16390 | 321 |
| 309 | 20240516 | 150100 | 2588732680 | 16390 | 16410 | 16410 | 16380 | 465 |
| 310 | 20240516 | 150000 | 2581107430 | 16400 | 16400 | 16400 | 16370 | 544 |
| 311 | 20240516 | 145900 | 2572190720 | 16320 | 16380 | 16410 | 16320 | 512 |
| 312 | 20240516 | 145800 | 2563810820 | 16400 | 16410 | 16420 | 16400 | 640 |
| 313 | 20240516 | 145700 | 2553311740 | 16420 | 16400 | 16420 | 16400 | 106 |
| 314 | 20240516 | 145600 | 2551572460 | 16380 | 16440 | 16440 | 16380 | 304 |
| 315 | 20240516 | 145500 | 2546583750 | 16410 | 16400 | 16430 | 16390 | 1577 |
| 316 | 20240516 | 145400 | 2520694110 | 16410 | 16420 | 16430 | 16400 | 636 |
| 317 | 20240516 | 145300 | 2510257920 | 16430 | 16420 | 16430 | 16400 | 500 |
| 318 | 20240516 | 145200 | 2502047080 | 16410 | 16410 | 16420 | 16400 | 562 |
| 319 | 20240516 | 145100 | 2492827600 | 16400 | 16410 | 16410 | 16390 | 195 |
| 320 | 20240516 | 145000 | 2489630510 | 16410 | 16410 | 16420 | 16390 | 248 |
| 321 | 20240516 | 144900 | 2485561300 | 16420 | 16450 | 16450 | 16420 | 1000 |
| 322 | 20240516 | 144800 | 2469118960 | 16440 | 16430 | 16450 | 16380 | 2063 |
| 323 | 20240516 | 144700 | 2435212820 | 16430 | 16410 | 16430 | 16360 | 1869 |
| 324 | 20240516 | 144600 | 2404544640 | 16400 | 16420 | 16420 | 16390 | 1244 |
| 325 | 20240516 | 144500 | 2384149750 | 16410 | 16400 | 16420 | 16390 | 473 |
| 326 | 20240516 | 144400 | 2376391580 | 16400 | 16380 | 16400 | 16370 | 842 |
| 327 | 20240516 | 144300 | 2362591750 | 16370 | 16380 | 16380 | 16370 | 228 |
| 328 | 20240516 | 144200 | 2358858770 | 16390 | 16350 | 16390 | 16350 | 154 |
| 329 | 20240516 | 144100 | 2356337720 | 16360 | 16350 | 16360 | 16350 | 374 |
| 330 | 20240516 | 144000 | 2350221750 | 16360 | 16350 | 16360 | 16340 | 209 |
| 331 | 20240516 | 143900 | 2346803250 | 16340 | 16320 | 16340 | 16310 | 698 |
| 332 | 20240516 | 143800 | 2335415850 | 16320 | 16330 | 16340 | 16320 | 472 |
| 333 | 20240516 | 143700 | 2327707380 | 16340 | 16350 | 16360 | 16340 | 530 |
| 334 | 20240516 | 143600 | 2319044180 | 16360 | 16350 | 16370 | 16350 | 331 |
| 335 | 20240516 | 143500 | 2313629920 | 16360 | 16410 | 16410 | 16360 | 485 |
| 336 | 20240516 | 143400 | 2305694160 | 16370 | 16400 | 16420 | 16370 | 877 |
| 337 | 20240516 | 143300 | 2291319150 | 16400 | 16370 | 16400 | 16360 | 230 |
| 338 | 20240516 | 143200 | 2287552150 | 16380 | 16400 | 16400 | 16360 | 625 |
| 339 | 20240516 | 143100 | 2277310720 | 16400 | 16400 | 16410 | 16390 | 426 |
| 340 | 20240516 | 143000 | 2270323580 | 16400 | 16390 | 16400 | 16390 | 334 |
| 341 | 20240516 | 142900 | 2264847790 | 16390 | 16400 | 16400 | 16390 | 297 |
| 342 | 20240516 | 142800 | 2259978370 | 16400 | 16410 | 16410 | 16380 | 626 |
| 343 | 20240516 | 142700 | 2249714170 | 16410 | 16400 | 16420 | 16400 | 601 |
| 344 | 20240516 | 142600 | 2239855680 | 16400 | 16400 | 16400 | 16400 | 390 |
| 345 | 20240516 | 142500 | 2233459680 | 16400 | 16380 | 16400 | 16380 | 480 |
| 346 | 20240516 | 142400 | 2225589050 | 16380 | 16380 | 16390 | 16370 | 721 |
| 347 | 20240516 | 142300 | 2213778690 | 16370 | 16380 | 16400 | 16370 | 537 |
| 348 | 20240516 | 142200 | 2204980390 | 16380 | 16360 | 16380 | 16360 | 301 |
| 349 | 20240516 | 142100 | 2200051670 | 16360 | 16370 | 16380 | 16360 | 316 |
| 350 | 20240516 | 142000 | 2194877470 | 16360 | 16350 | 16360 | 16350 | 281 |
| 351 | 20240516 | 141900 | 2190281540 | 16350 | 16350 | 16360 | 16350 | 592 |
| 352 | 20240516 | 141800 | 2180602240 | 16360 | 16330 | 16360 | 16330 | 1396 |
| 353 | 20240516 | 141700 | 2157775750 | 16340 | 16300 | 16350 | 16300 | 279 |
| 354 | 20240516 | 141600 | 2153218950 | 16300 | 16280 | 16300 | 16280 | 864 |
| 355 | 20240516 | 141500 | 2139136470 | 16280 | 16300 | 16300 | 16260 | 581 |
| 356 | 20240516 | 141400 | 2129674850 | 16260 | 16300 | 16320 | 16260 | 442 |
| 357 | 20240516 | 141300 | 2122476910 | 16300 | 16350 | 16350 | 16290 | 434 |
| 358 | 20240516 | 141200 | 2115401790 | 16350 | 16350 | 16360 | 16340 | 1010 |
| 359 | 20240516 | 141100 | 2098887560 | 16350 | 16350 | 16350 | 16330 | 320 |
| 360 | 20240516 | 141000 | 2093658870 | 16350 | 16350 | 16350 | 16320 | 531 |
| 361 | 20240516 | 140900 | 2084982600 | 16360 | 16360 | 16360 | 16350 | 1075 |
| 362 | 20240516 | 140800 | 2067396630 | 16360 | 16360 | 16360 | 16340 | 560 |
| 363 | 20240516 | 140700 | 2058235690 | 16370 | 16350 | 16370 | 16350 | 514 |
| 364 | 20240516 | 140600 | 2049826840 | 16350 | 16360 | 16360 | 16350 | 142 |
| 365 | 20240516 | 140500 | 2047503770 | 16360 | 16350 | 16360 | 16340 | 1294 |
| 366 | 20240516 | 140400 | 2026350060 | 16350 | 16360 | 16360 | 16350 | 878 |
| 367 | 20240516 | 140300 | 2011990200 | 16360 | 16380 | 16380 | 16350 | 813 |
| 368 | 20240516 | 140200 | 1998687000 | 16350 | 16340 | 16380 | 16340 | 1952 |
| 369 | 20240516 | 140100 | 1966776390 | 16340 | 16320 | 16340 | 16320 | 497 |
| 370 | 20240516 | 140000 | 1958661380 | 16330 | 16320 | 16330 | 16300 | 105 |
| 371 | 20240516 | 135900 | 1956947770 | 16280 | 16340 | 16340 | 16280 | 1645 |
| 372 | 20240516 | 135800 | 1930107120 | 16340 | 16340 | 16340 | 16330 | 522 |
| 373 | 20240516 | 135700 | 1921577760 | 16330 | 16350 | 16350 | 16330 | 534 |
| 374 | 20240516 | 135600 | 1912848900 | 16350 | 16330 | 16350 | 16330 | 906 |
| 375 | 20240516 | 135500 | 1898041580 | 16330 | 16340 | 16340 | 16320 | 277 |
| 376 | 20240516 | 135400 | 1893519100 | 16320 | 16270 | 16320 | 16270 | 2890 |
| 377 | 20240516 | 135300 | 1846432820 | 16270 | 16240 | 16270 | 16240 | 770 |
| 378 | 20240516 | 135200 | 1833919230 | 16240 | 16240 | 16240 | 16230 | 508 |
| 379 | 20240516 | 135100 | 1825669840 | 16240 | 16240 | 16250 | 16240 | 695 |
| 380 | 20240516 | 135000 | 1814381060 | 16210 | 16210 | 16230 | 16200 | 184 |
| 381 | 20240516 | 134900 | 1811397910 | 16210 | 16180 | 16240 | 16180 | 1378 |
| 382 | 20240516 | 134800 | 1789055260 | 16190 | 16160 | 16190 | 16160 | 1177 |
| 383 | 20240516 | 134700 | 1770022700 | 16160 | 16160 | 16160 | 16140 | 263 |
| 384 | 20240516 | 134600 | 1765774440 | 16160 | 16150 | 16160 | 16150 | 318 |
| 385 | 20240516 | 134500 | 1760638460 | 16150 | 16130 | 16160 | 16130 | 917 |
| 386 | 20240516 | 134400 | 1745834650 | 16130 | 16170 | 16170 | 16130 | 262 |
| 387 | 20240516 | 134300 | 1741605710 | 16150 | 16110 | 16160 | 16100 | 1949 |
| 388 | 20240516 | 134200 | 1710160600 | 16110 | 16100 | 16110 | 16100 | 596 |
| 389 | 20240516 | 134100 | 1700564660 | 16080 | 16100 | 16110 | 16080 | 484 |
| 390 | 20240516 | 134000 | 1692772050 | 16110 | 16130 | 16130 | 16110 | 107 |
| 391 | 20240516 | 133900 | 1691046700 | 16100 | 16120 | 16120 | 16090 | 919 |
| 392 | 20240516 | 133800 | 1676238710 | 16120 | 16170 | 16170 | 16120 | 401 |
| 393 | 20240516 | 133700 | 1669766990 | 16170 | 16120 | 16170 | 16120 | 1747 |
| 394 | 20240516 | 133600 | 1641576430 | 16110 | 16130 | 16130 | 16090 | 442 |
| 395 | 20240516 | 133500 | 1634462150 | 16130 | 16140 | 16140 | 16070 | 554 |
| 396 | 20240516 | 133400 | 1625545430 | 16150 | 16150 | 16160 | 16110 | 526 |
| 397 | 20240516 | 133300 | 1617055540 | 16150 | 16130 | 16150 | 16110 | 572 |
| 398 | 20240516 | 133200 | 1607830960 | 16120 | 16120 | 16180 | 16120 | 391 |
| 399 | 20240516 | 133100 | 1601513090 | 16160 | 16080 | 16160 | 16070 | 784 |
| 400 | 20240516 | 133000 | 1588864100 | 16130 | 16090 | 16130 | 16070 | 309 |
| 401 | 20240516 | 132900 | 1583890340 | 16060 | 16050 | 16140 | 16050 | 167 |
| 402 | 20240516 | 132800 | 1581201800 | 16040 | 16030 | 16150 | 16030 | 236 |
| 403 | 20240516 | 132700 | 1577401780 | 16150 | 16030 | 16150 | 16030 | 413 |
| 404 | 20240516 | 132600 | 1570765070 | 16030 | 16000 | 16030 | 16000 | 157 |
| 405 | 20240516 | 132500 | 1568251720 | 16000 | 16000 | 16150 | 16000 | 211 |
| 406 | 20240516 | 132400 | 1564867320 | 16000 | 15910 | 16000 | 15910 | 594 |
| 407 | 20240516 | 132300 | 1555401680 | 15910 | 15920 | 15920 | 15910 | 117 |
| 408 | 20240516 | 132200 | 1553539710 | 15920 | 15930 | 15930 | 15920 | 50 |
| 409 | 20240516 | 132100 | 1552743490 | 15940 | 15940 | 15940 | 15940 | 5 |
| 410 | 20240516 | 132000 | 1552663790 | 15930 | 15930 | 15930 | 15930 | 16 |
| 411 | 20240516 | 131900 | 1552408910 | 15930 | 15930 | 15930 | 15930 | 25 |
| 412 | 20240516 | 131800 | 1552010660 | 15930 | 15930 | 15930 | 15930 | 2 |
| 413 | 20240516 | 131700 | 1551978800 | 15930 | 15930 | 15930 | 15930 | 15 |
| 414 | 20240516 | 131600 | 1551739850 | 15930 | 15930 | 15930 | 15930 | 75 |
| 415 | 20240516 | 131500 | 1550545100 | 15920 | 15930 | 15930 | 15920 | 51 |
| 416 | 20240516 | 131400 | 1549733070 | 15960 | 15980 | 15980 | 15960 | 406 |
| 417 | 20240516 | 131300 | 1543248680 | 15980 | 16000 | 16010 | 15980 | 75 |
| 418 | 20240516 | 131200 | 1542049500 | 16020 | 16030 | 16030 | 16020 | 24 |
| 419 | 20240516 | 131100 | 1541664940 | 16230 | 15930 | 16230 | 15930 | 1329 |
| 420 | 20240516 | 131000 | 1520341200 | 15930 | 15930 | 15930 | 15930 | 2 |
| 421 | 20240516 | 130900 | 1520309340 | 15930 | 15940 | 15940 | 15930 | 51 |
| 422 | 20240516 | 130800 | 1519496550 | 15940 | 15940 | 15940 | 15940 | 28 |
| 423 | 20240516 | 130700 | 1519050230 | 15940 | 15950 | 15950 | 15940 | 206 |
| 424 | 20240516 | 130600 | 1515766440 | 15980 | 15970 | 15980 | 15970 | 372 |
| 425 | 20240516 | 130500 | 1509823560 | 15970 | 15970 | 15970 | 15970 | 327 |
| 426 | 20240516 | 130400 | 1504601370 | 15970 | 15970 | 15970 | 15970 | 20 |
| 427 | 20240516 | 130300 | 1504281970 | 15970 | 15970 | 15970 | 15970 | 2 |
| 428 | 20240516 | 130200 | 1504250030 | 15940 | 15940 | 15940 | 15940 | 64 |
| 429 | 20240516 | 130100 | 1503229870 | 15920 | 15920 | 15920 | 15920 | 3 |
| 430 | 20240516 | 130000 | 1503182110 | 15920 | 15920 | 15920 | 15920 | 14 |
| 431 | 20240516 | 125900 | 1502959230 | 15920 | 15920 | 15920 | 15920 | 14 |
| 432 | 20240516 | 125800 | 1502736350 | 15920 | 15920 | 15920 | 15920 | 3 |
| 433 | 20240516 | 125700 | 1502688590 | 15920 | 15970 | 15970 | 15920 | 292 |
| 434 | 20240516 | 125600 | 1498031280 | 15990 | 15980 | 15990 | 15980 | 83 |
| 435 | 20240516 | 125500 | 1496704310 | 15980 | 15970 | 15990 | 15970 | 196 |
| 436 | 20240516 | 125400 | 1493571750 | 15980 | 15980 | 15980 | 15980 | 1 |
| 437 | 20240516 | 125300 | 1493555770 | 15970 | 15970 | 15970 | 15970 | 36 |
| 438 | 20240516 | 125200 | 1492980850 | 15940 | 15920 | 15940 | 15920 | 31 |
| 439 | 20240516 | 125100 | 1492487060 | 15930 | 15930 | 15930 | 15930 | 0 |
| 440 | 20240516 | 125000 | 1492487060 | 15930 | 15920 | 15930 | 15920 | 15 |
| 441 | 20240516 | 124900 | 1492248250 | 15920 | 15920 | 15920 | 15920 | 1 |
| 442 | 20240516 | 124800 | 1492232330 | 15930 | 15930 | 15930 | 15930 | 19 |
| 443 | 20240516 | 124700 | 1491929660 | 15920 | 15910 | 15920 | 15910 | 67 |
| 444 | 20240516 | 124600 | 1490863470 | 15900 | 15900 | 15900 | 15900 | 15 |
| 445 | 20240516 | 124500 | 1490624970 | 15890 | 15890 | 15890 | 15890 | 18 |
| 446 | 20240516 | 124400 | 1490338950 | 15890 | 15890 | 15890 | 15890 | 15 |
| 447 | 20240516 | 124300 | 1490100600 | 15900 | 15900 | 15900 | 15900 | 0 |
| 448 | 20240516 | 124200 | 1490100600 | 15900 | 15900 | 15900 | 15890 | 49 |
| 449 | 20240516 | 124100 | 1489321520 | 15900 | 15900 | 15900 | 15900 | 195 |
| 450 | 20240516 | 124000 | 1486221020 | 15900 | 15900 | 15900 | 15900 | 11 |
| 451 | 20240516 | 123900 | 1486046120 | 15900 | 15900 | 15900 | 15900 | 0 |
| 452 | 20240516 | 123800 | 1486046120 | 15900 | 15900 | 15900 | 15900 | 15 |
| 453 | 20240516 | 123700 | 1485807620 | 15940 | 15910 | 15940 | 15880 | 513 |
| 454 | 20240516 | 123600 | 1477649170 | 15910 | 15910 | 15910 | 15910 | 0 |
| 455 | 20240516 | 123500 | 1477649170 | 15910 | 15930 | 15930 | 15910 | 437 |
| 456 | 20240516 | 123400 | 1470694880 | 15930 | 15940 | 15940 | 15930 | 58 |
| 457 | 20240516 | 123300 | 1469770510 | 15940 | 15940 | 15940 | 15940 | 15 |
| 458 | 20240516 | 123200 | 1469531410 | 15950 | 15960 | 15960 | 15950 | 254 |
| 459 | 20240516 | 123100 | 1465479790 | 15960 | 15960 | 15960 | 15960 | 94 |
| 460 | 20240516 | 123000 | 1463979550 | 15960 | 15960 | 15970 | 15960 | 99 |
| 461 | 20240516 | 122900 | 1462399260 | 15960 | 15960 | 15960 | 15960 | 2 |
| 462 | 20240516 | 122800 | 1462367340 | 15960 | 15960 | 15960 | 15960 | 31 |
| 463 | 20240516 | 122700 | 1461872580 | 15980 | 16010 | 16010 | 15980 | 107 |
| 464 | 20240516 | 122600 | 1460161490 | 16020 | 15990 | 16020 | 15990 | 210 |
| 465 | 20240516 | 122500 | 1456801490 | 15990 | 16080 | 16080 | 15950 | 1602 |
| 466 | 20240516 | 122400 | 1431157920 | 16090 | 16110 | 16110 | 16090 | 539 |
| 467 | 20240516 | 122300 | 1422480010 | 16120 | 16140 | 16140 | 16120 | 230 |
| 468 | 20240516 | 122200 | 1418771250 | 16150 | 16120 | 16150 | 16120 | 161 |
| 469 | 20240516 | 122100 | 1416172940 | 16120 | 16120 | 16140 | 16120 | 49 |
| 470 | 20240516 | 122000 | 1415382690 | 16140 | 16160 | 16180 | 16130 | 406 |
| 471 | 20240516 | 121900 | 1408822420 | 16160 | 16170 | 16200 | 16160 | 213 |
| 472 | 20240516 | 121800 | 1405372590 | 16180 | 16190 | 16200 | 16180 | 248 |
| 473 | 20240516 | 121700 | 1401356220 | 16190 | 16230 | 16230 | 16190 | 469 |
| 474 | 20240516 | 121600 | 1393751090 | 16260 | 16240 | 16290 | 16220 | 2106 |
| 475 | 20240516 | 121500 | 1359502610 | 16240 | 16190 | 16250 | 16160 | 1505 |
| 476 | 20240516 | 121400 | 1335114070 | 16190 | 16170 | 16190 | 16170 | 2026 |
| 477 | 20240516 | 121300 | 1302341340 | 16160 | 16140 | 16160 | 16140 | 483 |
| 478 | 20240516 | 121200 | 1294539890 | 16140 | 16130 | 16140 | 16100 | 424 |
| 479 | 20240516 | 121100 | 1287699040 | 16130 | 16090 | 16130 | 16090 | 263 |
| 480 | 20240516 | 121000 | 1283459310 | 16090 | 16100 | 16100 | 16090 | 180 |
| 481 | 20240516 | 120900 | 1280561940 | 16100 | 16140 | 16140 | 16100 | 266 |
| 482 | 20240516 | 120800 | 1276272550 | 16100 | 16060 | 16130 | 16050 | 889 |
| 483 | 20240516 | 120700 | 1261959620 | 16050 | 16000 | 16050 | 16000 | 909 |
| 484 | 20240516 | 120600 | 1247379340 | 16020 | 15920 | 16020 | 15920 | 4109 |
| 485 | 20240516 | 120500 | 1181758050 | 15920 | 15860 | 15920 | 15860 | 144 |
| 486 | 20240516 | 120400 | 1179468100 | 15860 | 15860 | 15860 | 15860 | 0 |
| 487 | 20240516 | 120300 | 1179468100 | 15860 | 15860 | 15860 | 15860 | 0 |
| 488 | 20240516 | 120200 | 1179468100 | 15860 | 15870 | 15880 | 15860 | 122 |
| 489 | 20240516 | 120100 | 1177531700 | 15830 | 15830 | 15830 | 15830 | 77 |
| 490 | 20240516 | 120000 | 1176312790 | 15800 | 15800 | 15800 | 15800 | 20 |
| 491 | 20240516 | 115900 | 1175996790 | 15800 | 15880 | 15880 | 15800 | 454 |
| 492 | 20240516 | 115800 | 1168807240 | 15900 | 15900 | 15920 | 15900 | 113 |
| 493 | 20240516 | 115700 | 1167009520 | 15900 | 15900 | 15900 | 15900 | 17 |
| 494 | 20240516 | 115600 | 1166739220 | 15920 | 15910 | 15920 | 15910 | 37 |
| 495 | 20240516 | 115500 | 1166150540 | 15910 | 15910 | 15930 | 15910 | 495 |
| 496 | 20240516 | 115400 | 1158270890 | 15920 | 15900 | 15920 | 15880 | 206 |
| 497 | 20240516 | 115300 | 1154995750 | 15880 | 15880 | 15880 | 15880 | 2 |
| 498 | 20240516 | 115200 | 1154963990 | 15870 | 15870 | 15870 | 15870 | 13 |
| 499 | 20240516 | 115100 | 1154757680 | 15870 | 15900 | 15900 | 15870 | 83 |
| 500 | 20240516 | 115000 | 1153438040 | 15900 | 15900 | 15900 | 15900 | 10 |
| 501 | 20240516 | 114900 | 1153279040 | 15900 | 15810 | 15900 | 15810 | 796 |
| 502 | 20240516 | 114800 | 1140650090 | 15850 | 15820 | 15850 | 15820 | 138 |
| 503 | 20240516 | 114700 | 1138463330 | 15790 | 15810 | 15810 | 15790 | 844 |
| 504 | 20240516 | 114600 | 1125134710 | 15810 | 15800 | 15810 | 15790 | 413 |
| 505 | 20240516 | 114500 | 1118609980 | 15810 | 15810 | 15810 | 15810 | 2 |
| 506 | 20240516 | 114400 | 1118578360 | 15800 | 15850 | 15850 | 15800 | 70 |
| 507 | 20240516 | 114300 | 1117471710 | 15800 | 15800 | 15800 | 15800 | 77 |
| 508 | 20240516 | 114200 | 1116255110 | 15850 | 15790 | 15850 | 15790 | 199 |
| 509 | 20240516 | 114100 | 1113111570 | 15810 | 15790 | 15810 | 15790 | 17 |
| 510 | 20240516 | 114000 | 1112842820 | 15790 | 15790 | 15820 | 15790 | 82 |
| 511 | 20240516 | 113900 | 1111546120 | 15790 | 15820 | 15820 | 15790 | 10 |
| 512 | 20240516 | 113800 | 1111388110 | 15810 | 15790 | 15810 | 15790 | 47 |
| 513 | 20240516 | 113700 | 1110645340 | 15790 | 15790 | 15790 | 15790 | 258 |
| 514 | 20240516 | 113600 | 1106571520 | 15770 | 15740 | 15770 | 15740 | 246 |
| 515 | 20240516 | 113500 | 1102693490 | 15720 | 15720 | 15720 | 15720 | 0 |
| 516 | 20240516 | 113400 | 1102693490 | 15720 | 15720 | 15720 | 15720 | 2 |
| 517 | 20240516 | 113300 | 1102662050 | 15710 | 15730 | 15730 | 15710 | 125 |
| 518 | 20240516 | 113200 | 1100697370 | 15740 | 15740 | 15740 | 15740 | 203 |
| 519 | 20240516 | 113100 | 1097502150 | 15740 | 15740 | 15740 | 15740 | 70 |
| 520 | 20240516 | 113000 | 1096400350 | 15740 | 15710 | 15740 | 15710 | 360 |
| 521 | 20240516 | 112900 | 1090741070 | 15700 | 15700 | 15700 | 15700 | 11 |
| 522 | 20240516 | 112800 | 1090568370 | 15710 | 15690 | 15710 | 15690 | 300 |
| 523 | 20240516 | 112700 | 1085858450 | 15690 | 15680 | 15690 | 15680 | 247 |
| 524 | 20240516 | 112600 | 1081984250 | 15690 | 15690 | 15690 | 15690 | 1 |
| 525 | 20240516 | 112500 | 1081968560 | 15690 | 15650 | 15690 | 15650 | 16 |
| 526 | 20240516 | 112400 | 1081717780 | 15650 | 15650 | 15650 | 15640 | 636 |
| 527 | 20240516 | 112300 | 1071769330 | 15650 | 15650 | 15650 | 15650 | 6 |
| 528 | 20240516 | 112200 | 1071675430 | 15650 | 15650 | 15650 | 15630 | 704 |
| 529 | 20240516 | 112100 | 1060671670 | 15650 | 15650 | 15650 | 15650 | 2 |
| 530 | 20240516 | 112000 | 1060640370 | 15690 | 15630 | 15690 | 15630 | 204 |
| 531 | 20240516 | 111900 | 1057449220 | 15630 | 15630 | 15630 | 15630 | 0 |
| 532 | 20240516 | 111800 | 1057449220 | 15630 | 15650 | 15650 | 15620 | 2093 |
| 533 | 20240516 | 111700 | 1024729740 | 15650 | 15650 | 15650 | 15650 | 152 |
| 534 | 20240516 | 111600 | 1022350940 | 15650 | 15670 | 15670 | 15650 | 689 |
| 535 | 20240516 | 111500 | 1011564070 | 15670 | 15680 | 15680 | 15660 | 512 |
| 536 | 20240516 | 111400 | 1003537310 | 15690 | 15690 | 15690 | 15680 | 269 |
| 537 | 20240516 | 111300 | 999319040 | 15690 | 15710 | 15710 | 15690 | 2078 |
| 538 | 20240516 | 111200 | 966691290 | 15720 | 15730 | 15730 | 15720 | 730 |
| 539 | 20240516 | 111100 | 955212670 | 15730 | 15740 | 15740 | 15730 | 502 |
| 540 | 20240516 | 111000 | 947312170 | 15740 | 15740 | 15740 | 15740 | 146 |
| 541 | 20240516 | 110900 | 945014130 | 15740 | 15740 | 15740 | 15740 | 92 |
| 542 | 20240516 | 110800 | 943566050 | 15760 | 15760 | 15760 | 15760 | 2 |
| 543 | 20240516 | 110700 | 943534530 | 15740 | 15740 | 15760 | 15740 | 139 |
| 544 | 20240516 | 110600 | 941346570 | 15740 | 15750 | 15750 | 15740 | 595 |
| 545 | 20240516 | 110500 | 931978920 | 15760 | 15750 | 15760 | 15750 | 45 |
| 546 | 20240516 | 110400 | 931270160 | 15770 | 15770 | 15770 | 15770 | 6 |
| 547 | 20240516 | 110300 | 931175540 | 15770 | 15760 | 15770 | 15750 | 1413 |
| 548 | 20240516 | 110200 | 908919390 | 15760 | 15760 | 15760 | 15760 | 36 |
| 549 | 20240516 | 110100 | 908352030 | 15770 | 15770 | 15770 | 15770 | 0 |
| 550 | 20240516 | 110000 | 908352030 | 15770 | 15770 | 15770 | 15770 | 0 |
| 551 | 20240516 | 105900 | 908352030 | 15770 | 15770 | 15770 | 15770 | 1 |
| 552 | 20240516 | 105800 | 908336260 | 15780 | 15760 | 15780 | 15760 | 130 |
| 553 | 20240516 | 105700 | 906287320 | 15760 | 15760 | 15760 | 15760 | 33 |
| 554 | 20240516 | 105600 | 905767240 | 15790 | 15790 | 15790 | 15790 | 7 |
| 555 | 20240516 | 105500 | 905656710 | 15760 | 15760 | 15760 | 15760 | 17 |
| 556 | 20240516 | 105400 | 905388790 | 15760 | 15750 | 15760 | 15750 | 3 |
| 557 | 20240516 | 105300 | 905341530 | 15750 | 15760 | 15790 | 15750 | 491 |
| 558 | 20240516 | 105200 | 897606010 | 15790 | 15770 | 15790 | 15760 | 710 |
| 559 | 20240516 | 105100 | 886409490 | 15770 | 15780 | 15780 | 15770 | 154 |
| 560 | 20240516 | 105000 | 883979980 | 15780 | 15790 | 15790 | 15780 | 51 |
| 561 | 20240516 | 104900 | 883175190 | 15780 | 15780 | 15780 | 15780 | 127 |
| 562 | 20240516 | 104800 | 881171130 | 15780 | 15770 | 15780 | 15770 | 57 |
| 563 | 20240516 | 104700 | 880271720 | 15780 | 15780 | 15780 | 15780 | 0 |
| 564 | 20240516 | 104600 | 880271720 | 15780 | 15770 | 15780 | 15770 | 237 |
| 565 | 20240516 | 104500 | 876534220 | 15770 | 15780 | 15780 | 15770 | 120 |
| 566 | 20240516 | 104400 | 874641340 | 15790 | 15790 | 15790 | 15790 | 0 |
| 567 | 20240516 | 104300 | 874641340 | 15790 | 15790 | 15790 | 15780 | 597 |
| 568 | 20240516 | 104200 | 865215710 | 15800 | 15800 | 15800 | 15800 | 96 |
| 569 | 20240516 | 104100 | 863698910 | 15810 | 15810 | 15810 | 15810 | 0 |
| 570 | 20240516 | 104000 | 863698910 | 15810 | 15810 | 15810 | 15810 | 1 |
| 571 | 20240516 | 103900 | 863683100 | 15800 | 15810 | 15810 | 15800 | 146 |
| 572 | 20240516 | 103800 | 861375840 | 15810 | 15810 | 15810 | 15810 | 4 |
| 573 | 20240516 | 103700 | 861312600 | 15800 | 15800 | 15800 | 15800 | 214 |
| 574 | 20240516 | 103600 | 857931400 | 15800 | 15800 | 15800 | 15800 | 132 |
| 575 | 20240516 | 103500 | 855845800 | 15800 | 15810 | 15810 | 15800 | 229 |
| 576 | 20240516 | 103400 | 852227570 | 15810 | 15810 | 15810 | 15810 | 164 |
| 577 | 20240516 | 103300 | 849634730 | 15810 | 15840 | 15840 | 15810 | 437 |
| 578 | 20240516 | 103200 | 842720080 | 15830 | 15830 | 15830 | 15830 | 2 |
| 579 | 20240516 | 103100 | 842688420 | 15830 | 15830 | 15830 | 15830 | 0 |
| 580 | 20240516 | 103000 | 842688420 | 15830 | 15830 | 15830 | 15830 | 79 |
| 581 | 20240516 | 102900 | 841437850 | 15830 | 15850 | 15850 | 15830 | 125 |
| 582 | 20240516 | 102800 | 839456640 | 15830 | 15840 | 15840 | 15830 | 142 |
| 583 | 20240516 | 102700 | 837208730 | 15830 | 15830 | 15830 | 15830 | 17 |
| 584 | 20240516 | 102600 | 836939620 | 15830 | 15830 | 15830 | 15830 | 58 |
| 585 | 20240516 | 102500 | 836021480 | 15850 | 15850 | 15850 | 15850 | 231 |
| 586 | 20240516 | 102400 | 832360130 | 15850 | 15850 | 15850 | 15850 | 104 |
| 587 | 20240516 | 102300 | 830711730 | 15860 | 15870 | 15870 | 15860 | 130 |
| 588 | 20240516 | 102200 | 828649910 | 15870 | 15870 | 15870 | 15860 | 154 |
| 589 | 20240516 | 102100 | 826206030 | 15870 | 15870 | 15870 | 15870 | 13 |
| 590 | 20240516 | 102000 | 825999720 | 15860 | 15870 | 15870 | 15860 | 113 |
| 591 | 20240516 | 101900 | 824207440 | 15870 | 15870 | 15870 | 15870 | 151 |
| 592 | 20240516 | 101800 | 821811070 | 15870 | 15880 | 15880 | 15860 | 307 |
| 593 | 20240516 | 101700 | 816939810 | 15880 | 15880 | 15880 | 15880 | 51 |
| 594 | 20240516 | 101600 | 816129930 | 15880 | 15890 | 15890 | 15880 | 9 |
| 595 | 20240516 | 101500 | 815986930 | 15900 | 15900 | 15900 | 15900 | 37 |
| 596 | 20240516 | 101400 | 815398630 | 15900 | 15880 | 15900 | 15830 | 110 |
| 597 | 20240516 | 101300 | 813650320 | 15880 | 15820 | 15880 | 15820 | 423 |
| 598 | 20240516 | 101200 | 806938170 | 15810 | 15810 | 15840 | 15810 | 25 |
| 599 | 20240516 | 101100 | 806542770 | 15810 | 15810 | 15810 | 15810 | 137 |
| 600 | 20240516 | 101000 | 804376800 | 15810 | 15810 | 15810 | 15810 | 1 |
| 601 | 20240516 | 100900 | 804360990 | 15800 | 15800 | 15800 | 15800 | 100 |
| 602 | 20240516 | 100800 | 802780990 | 15800 | 15830 | 15840 | 15800 | 80 |
| 603 | 20240516 | 100700 | 801513900 | 15830 | 15830 | 15830 | 15830 | 6 |
| 604 | 20240516 | 100600 | 801418920 | 15800 | 15840 | 15840 | 15800 | 179 |
| 605 | 20240516 | 100500 | 798590680 | 15780 | 15800 | 15880 | 15780 | 269 |
| 606 | 20240516 | 100400 | 794334220 | 15780 | 15780 | 15780 | 15780 | 30 |
| 607 | 20240516 | 100300 | 793860820 | 15780 | 15780 | 15780 | 15780 | 5 |
| 608 | 20240516 | 100200 | 793781920 | 15780 | 15790 | 15790 | 15780 | 280 |
| 609 | 20240516 | 100100 | 789362110 | 15790 | 15790 | 15790 | 15790 | 46 |
| 610 | 20240516 | 100000 | 788635770 | 15780 | 15790 | 15790 | 15780 | 12 |
| 611 | 20240516 | 095900 | 788446390 | 15790 | 15790 | 15790 | 15780 | 8 |
| 612 | 20240516 | 095800 | 788320080 | 15790 | 15780 | 15790 | 15780 | 2 |
| 613 | 20240516 | 095700 | 788288510 | 15780 | 15780 | 15780 | 15780 | 0 |
| 614 | 20240516 | 095600 | 788288510 | 15780 | 15760 | 15780 | 15760 | 298 |
| 615 | 20240516 | 095500 | 783591960 | 15760 | 15760 | 15760 | 15760 | 200 |
| 616 | 20240516 | 095400 | 780439960 | 15760 | 15780 | 15790 | 15760 | 396 |
| 617 | 20240516 | 095300 | 774196750 | 15780 | 15790 | 15790 | 15780 | 24 |
| 618 | 20240516 | 095200 | 773817800 | 15790 | 15790 | 15790 | 15790 | 26 |
| 619 | 20240516 | 095100 | 773407260 | 15790 | 15790 | 15790 | 15790 | 200 |
| 620 | 20240516 | 095000 | 770249260 | 15790 | 15800 | 15810 | 15790 | 238 |
| 621 | 20240516 | 094900 | 766490760 | 15790 | 15770 | 15790 | 15770 | 65 |
| 622 | 20240516 | 094800 | 765464550 | 15770 | 15770 | 15770 | 15770 | 374 |
| 623 | 20240516 | 094700 | 759566570 | 15770 | 15770 | 15780 | 15770 | 348 |
| 624 | 20240516 | 094600 | 754078560 | 15780 | 15760 | 15780 | 15760 | 286 |
| 625 | 20240516 | 094500 | 749570070 | 15760 | 15770 | 15800 | 15760 | 542 |
| 626 | 20240516 | 094400 | 741027410 | 15770 | 15770 | 15770 | 15760 | 278 |
| 627 | 20240516 | 094300 | 736643650 | 15780 | 15790 | 15800 | 15780 | 544 |
| 628 | 20240516 | 094200 | 728053350 | 15800 | 15820 | 15820 | 15800 | 669 |
| 629 | 20240516 | 094100 | 717469870 | 15820 | 15820 | 15820 | 15820 | 90 |
| 630 | 20240516 | 094000 | 716046070 | 15850 | 15800 | 15850 | 15770 | 692 |
| 631 | 20240516 | 093900 | 705117590 | 15790 | 15800 | 15800 | 15790 | 15 |
| 632 | 20240516 | 093800 | 704880700 | 15800 | 15800 | 15800 | 15800 | 11 |
| 633 | 20240516 | 093700 | 704706900 | 15790 | 15780 | 15790 | 15780 | 11 |
| 634 | 20240516 | 093600 | 704533290 | 15780 | 15780 | 15780 | 15780 | 0 |
| 635 | 20240516 | 093500 | 704533290 | 15780 | 15800 | 15800 | 15770 | 628 |
| 636 | 20240516 | 093400 | 694618650 | 15810 | 15800 | 15810 | 15790 | 1586 |
| 637 | 20240516 | 093300 | 669569640 | 15800 | 15810 | 15810 | 15800 | 725 |
| 638 | 20240516 | 093200 | 658113640 | 15810 | 15820 | 15820 | 15800 | 171 |
| 639 | 20240516 | 093100 | 655411190 | 15850 | 15810 | 15850 | 15760 | 855 |
| 640 | 20240516 | 093000 | 641910470 | 15810 | 15810 | 15810 | 15810 | 111 |
| 641 | 20240516 | 092900 | 640155560 | 15830 | 15800 | 15830 | 15800 | 95 |
| 642 | 20240516 | 092800 | 638654510 | 15800 | 15800 | 15810 | 15800 | 471 |
| 643 | 20240516 | 092700 | 631212490 | 15800 | 15850 | 15850 | 15800 | 369 |
| 644 | 20240516 | 092600 | 625373680 | 15840 | 15870 | 15880 | 15830 | 750 |
| 645 | 20240516 | 092500 | 613488370 | 15880 | 15890 | 15900 | 15880 | 84 |
| 646 | 20240516 | 092400 | 612153970 | 15880 | 15880 | 15880 | 15850 | 60 |
| 647 | 20240516 | 092300 | 611202340 | 15900 | 15830 | 15910 | 15830 | 633 |
| 648 | 20240516 | 092200 | 601153090 | 15810 | 15840 | 15850 | 15800 | 459 |
| 649 | 20240516 | 092100 | 593894890 | 15850 | 15880 | 15880 | 15810 | 94 |
| 650 | 20240516 | 092000 | 592403190 | 15870 | 15760 | 15870 | 15760 | 464 |
| 651 | 20240516 | 091900 | 585050390 | 15850 | 15760 | 15850 | 15760 | 248 |
| 652 | 20240516 | 091800 | 581140520 | 15830 | 15780 | 15840 | 15720 | 1638 |
| 653 | 20240516 | 091700 | 555315270 | 15770 | 15740 | 15770 | 15720 | 1888 |
| 654 | 20240516 | 091600 | 525559310 | 15740 | 15740 | 15770 | 15730 | 770 |
| 655 | 20240516 | 091500 | 513440400 | 15740 | 15750 | 15770 | 15740 | 558 |
| 656 | 20240516 | 091400 | 504646380 | 15740 | 15800 | 15810 | 15710 | 375 |
| 657 | 20240516 | 091300 | 498734800 | 15800 | 15690 | 15800 | 15640 | 1477 |
| 658 | 20240516 | 091200 | 475478140 | 15690 | 15650 | 15710 | 15640 | 952 |
| 659 | 20240516 | 091100 | 460583480 | 15650 | 15680 | 15680 | 15640 | 2001 |
| 660 | 20240516 | 091000 | 429250050 | 15680 | 15720 | 15750 | 15680 | 4252 |
| 661 | 20240516 | 090900 | 362478280 | 15720 | 15730 | 15800 | 15720 | 501 |
| 662 | 20240516 | 090800 | 354596870 | 15730 | 15870 | 15870 | 15730 | 2251 |
| 663 | 20240516 | 090700 | 319085640 | 15870 | 15770 | 15890 | 15750 | 1168 |
| 664 | 20240516 | 090600 | 300638700 | 15770 | 15810 | 15820 | 15750 | 1767 |
| 665 | 20240516 | 090500 | 272731220 | 15810 | 15970 | 15980 | 15810 | 4876 |
| 666 | 20240516 | 090400 | 195364120 | 15970 | 16080 | 16080 | 15970 | 2904 |
| 667 | 20240516 | 090300 | 148884930 | 16080 | 16020 | 16080 | 16020 | 463 |
| 668 | 20240516 | 090200 | 141442290 | 16080 | 16010 | 16080 | 16010 | 2094 |
| 669 | 20240516 | 090100 | 107895190 | 16010 | 16150 | 16150 | 16010 | 3955 |
| 670 | 20240516 | 090000 | 44263100 | 16150 | 16200 | 16200 | 16150 | 2197 |