34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 194900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 12312 |
| 3 | 20240521 | 194800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20240521 | 194700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20240521 | 194600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20240521 | 194500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20240521 | 194400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20240521 | 194300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20240521 | 194200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20240521 | 194100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20240521 | 194000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20240521 | 193900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20240521 | 193800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20240521 | 193700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20240521 | 193600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20240521 | 193500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20240521 | 193400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20240521 | 193300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20240521 | 193200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20240521 | 193100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20240521 | 193000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20240521 | 192900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20240521 | 192800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20240521 | 192700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20240521 | 192600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20240521 | 192500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20240521 | 192400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20240521 | 192300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20240521 | 192200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20240521 | 192100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20240521 | 192000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20240521 | 191900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 12312 |
| 33 | 20240521 | 191800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20240521 | 191700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20240521 | 191600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20240521 | 191500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20240521 | 191400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20240521 | 191300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20240521 | 191200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20240521 | 191100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20240521 | 191000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20240521 | 190900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20240521 | 190800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20240521 | 190700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20240521 | 190600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20240521 | 190500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20240521 | 190400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20240521 | 190300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20240521 | 190200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20240521 | 190100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20240521 | 190000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20240521 | 185900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20240521 | 185800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20240521 | 185700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20240521 | 185600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20240521 | 185500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20240521 | 185400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20240521 | 185300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20240521 | 185200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20240521 | 185100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20240521 | 185000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20240521 | 184900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 12312 |
| 63 | 20240521 | 184800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20240521 | 184700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20240521 | 184600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20240521 | 184500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20240521 | 184400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20240521 | 184300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20240521 | 184200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20240521 | 184100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20240521 | 184000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20240521 | 183900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20240521 | 183800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20240521 | 183700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20240521 | 183600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20240521 | 183500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20240521 | 183400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20240521 | 183300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20240521 | 183200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20240521 | 183100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20240521 | 183000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20240521 | 182900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20240521 | 182800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20240521 | 182700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20240521 | 182600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20240521 | 182500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20240521 | 182400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20240521 | 182300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20240521 | 182200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20240521 | 182100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20240521 | 182000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20240521 | 181900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 12312 |
| 93 | 20240521 | 181800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20240521 | 181700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20240521 | 181600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20240521 | 181500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20240521 | 181400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20240521 | 181300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20240521 | 181200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20240521 | 181100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20240521 | 181000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20240521 | 180900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20240521 | 180800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20240521 | 180700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20240521 | 180600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20240521 | 180500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20240521 | 180400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20240521 | 180300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20240521 | 180200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20240521 | 180100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20240521 | 180000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20240521 | 175900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20240521 | 175800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20240521 | 175700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20240521 | 175600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20240521 | 175500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20240521 | 175400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20240521 | 175300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20240521 | 175200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20240521 | 175100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20240521 | 175000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20240521 | 174900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 12312 |
| 123 | 20240521 | 174800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20240521 | 174700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20240521 | 174600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20240521 | 174500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20240521 | 174400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20240521 | 174300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20240521 | 174200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20240521 | 174100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20240521 | 174000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20240521 | 173900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20240521 | 173800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20240521 | 173700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20240521 | 173600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20240521 | 173500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20240521 | 173400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20240521 | 173300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20240521 | 173200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20240521 | 173100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20240521 | 173000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20240521 | 172900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20240521 | 172800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20240521 | 172700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20240521 | 172600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20240521 | 172500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20240521 | 172400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20240521 | 172300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20240521 | 172200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20240521 | 172100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20240521 | 172000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20240521 | 171900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 12312 |
| 153 | 20240521 | 171800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20240521 | 171700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20240521 | 171600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20240521 | 171500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20240521 | 171400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20240521 | 171300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20240521 | 171200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20240521 | 171100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20240521 | 171000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20240521 | 170900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20240521 | 170800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20240521 | 170700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20240521 | 170600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20240521 | 170500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20240521 | 170400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20240521 | 170300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20240521 | 170200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20240521 | 170100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20240521 | 170000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20240521 | 165900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20240521 | 165800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20240521 | 165700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20240521 | 165600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20240521 | 165500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20240521 | 165400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20240521 | 165300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20240521 | 165200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20240521 | 165100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20240521 | 165000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20240521 | 164900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 12312 |
| 183 | 20240521 | 164800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20240521 | 164700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20240521 | 164600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20240521 | 164500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20240521 | 164400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20240521 | 164300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20240521 | 164200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20240521 | 164100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20240521 | 164000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20240521 | 163900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20240521 | 163800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20240521 | 163700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20240521 | 163600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20240521 | 163500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20240521 | 163400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20240521 | 163300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20240521 | 163200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20240521 | 163100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20240521 | 163000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20240521 | 162900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20240521 | 162800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20240521 | 162700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20240521 | 162600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20240521 | 162500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20240521 | 162400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20240521 | 162300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20240521 | 162200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20240521 | 162100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20240521 | 162000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20240521 | 161900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 12312 |
| 213 | 20240521 | 161800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20240521 | 161700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20240521 | 161600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20240521 | 161500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20240521 | 161400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20240521 | 161300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20240521 | 161200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20240521 | 161100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20240521 | 161000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20240521 | 160900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20240521 | 160800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20240521 | 160700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20240521 | 160600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20240521 | 160500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20240521 | 160400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 228 | 20240521 | 160300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 229 | 20240521 | 160200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 230 | 20240521 | 160100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 231 | 20240521 | 160000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 232 | 20240521 | 155900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 233 | 20240521 | 155800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 234 | 20240521 | 155700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 235 | 20240521 | 155600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 236 | 20240521 | 155500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 237 | 20240521 | 155400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 238 | 20240521 | 155300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 239 | 20240521 | 155200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 240 | 20240521 | 155100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 241 | 20240521 | 155000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 242 | 20240521 | 154900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 12312 |
| 243 | 20240521 | 154800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 244 | 20240521 | 154700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 245 | 20240521 | 154600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 246 | 20240521 | 154500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 247 | 20240521 | 154400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 248 | 20240521 | 154300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 249 | 20240521 | 154200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 250 | 20240521 | 154100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 251 | 20240521 | 154000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 252 | 20240521 | 153900 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 253 | 20240521 | 153800 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 254 | 20240521 | 153700 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 255 | 20240521 | 153600 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 256 | 20240521 | 153500 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 257 | 20240521 | 153400 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 258 | 20240521 | 153300 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 259 | 20240521 | 153200 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 260 | 20240521 | 153100 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 261 | 20240521 | 153000 | 5203671250 | 43800 | 43800 | 43800 | 43800 | 12312 |
| 262 | 20240521 | 152900 | 4664405650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 263 | 20240521 | 152800 | 4664405650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 264 | 20240521 | 152700 | 4664405650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 265 | 20240521 | 152600 | 4664405650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 266 | 20240521 | 152500 | 4664405650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 267 | 20240521 | 152400 | 4664405650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 268 | 20240521 | 152300 | 4664405650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 269 | 20240521 | 152200 | 4664405650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 270 | 20240521 | 152100 | 4664405650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 271 | 20240521 | 152000 | 4664405650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 272 | 20240521 | 151900 | 4664405650 | 43550 | 43500 | 43550 | 43400 | 638 |
| 273 | 20240521 | 151800 | 4636652700 | 43550 | 43500 | 43550 | 43500 | 312 |
| 274 | 20240521 | 151700 | 4623079300 | 43500 | 43500 | 43550 | 43500 | 289 |
| 275 | 20240521 | 151600 | 4610499500 | 43500 | 43500 | 43550 | 43450 | 521 |
| 276 | 20240521 | 151500 | 4587832450 | 43450 | 43500 | 43500 | 43450 | 286 |
| 277 | 20240521 | 151400 | 4575396450 | 43500 | 43500 | 43500 | 43450 | 260 |
| 278 | 20240521 | 151300 | 4564095150 | 43500 | 43500 | 43500 | 43450 | 822 |
| 279 | 20240521 | 151200 | 4528338850 | 43450 | 43450 | 43500 | 43450 | 95 |
| 280 | 20240521 | 151100 | 4524209950 | 43500 | 43500 | 43500 | 43450 | 231 |
| 281 | 20240521 | 151000 | 4514163750 | 43450 | 43450 | 43500 | 43450 | 132 |
| 282 | 20240521 | 150900 | 4508427650 | 43500 | 43500 | 43550 | 43450 | 357 |
| 283 | 20240521 | 150800 | 4492902150 | 43500 | 43500 | 43550 | 43500 | 346 |
| 284 | 20240521 | 150700 | 4477850350 | 43550 | 43550 | 43550 | 43500 | 147 |
| 285 | 20240521 | 150600 | 4471451550 | 43500 | 43450 | 43550 | 43450 | 733 |
| 286 | 20240521 | 150500 | 4439563800 | 43450 | 43450 | 43500 | 43450 | 201 |
| 287 | 20240521 | 150400 | 4430822300 | 43500 | 43450 | 43500 | 43450 | 289 |
| 288 | 20240521 | 150300 | 4418252350 | 43450 | 43450 | 43500 | 43450 | 312 |
| 289 | 20240521 | 150200 | 4404683100 | 43450 | 43450 | 43500 | 43450 | 460 |
| 290 | 20240521 | 150100 | 4384678000 | 43450 | 43450 | 43500 | 43450 | 112 |
| 291 | 20240521 | 150000 | 4379808300 | 43450 | 43500 | 43500 | 43450 | 323 |
| 292 | 20240521 | 145900 | 4365769400 | 43450 | 43500 | 43500 | 43450 | 365 |
| 293 | 20240521 | 145800 | 4349906700 | 43500 | 43450 | 43500 | 43450 | 107 |
| 294 | 20240521 | 145700 | 4345253500 | 43450 | 43450 | 43500 | 43400 | 452 |
| 295 | 20240521 | 145600 | 4325609550 | 43500 | 43450 | 43500 | 43450 | 283 |
| 296 | 20240521 | 145500 | 4313309350 | 43500 | 43450 | 43500 | 43450 | 1686 |
| 297 | 20240521 | 145400 | 4240001400 | 43450 | 43500 | 43550 | 43400 | 6248 |
| 298 | 20240521 | 145300 | 3968407300 | 43500 | 43550 | 43550 | 43500 | 317 |
| 299 | 20240521 | 145200 | 3954612650 | 43500 | 43550 | 43550 | 43500 | 432 |
| 300 | 20240521 | 145100 | 3935802500 | 43550 | 43550 | 43600 | 43550 | 396 |
| 301 | 20240521 | 145000 | 3918551750 | 43550 | 43550 | 43600 | 43550 | 444 |
| 302 | 20240521 | 144900 | 3899212200 | 43600 | 43600 | 43600 | 43550 | 264 |
| 303 | 20240521 | 144800 | 3887706900 | 43550 | 43550 | 43600 | 43550 | 165 |
| 304 | 20240521 | 144700 | 3880518350 | 43550 | 43600 | 43600 | 43550 | 326 |
| 305 | 20240521 | 144600 | 3866316700 | 43600 | 43550 | 43600 | 43550 | 150 |
| 306 | 20240521 | 144500 | 3859781450 | 43550 | 43600 | 43600 | 43550 | 442 |
| 307 | 20240521 | 144400 | 3840529950 | 43550 | 43550 | 43600 | 43550 | 292 |
| 308 | 20240521 | 144300 | 3827810100 | 43550 | 43600 | 43600 | 43550 | 227 |
| 309 | 20240521 | 144200 | 3817917400 | 43550 | 43550 | 43600 | 43500 | 299 |
| 310 | 20240521 | 144100 | 3804892900 | 43500 | 43550 | 43550 | 43500 | 449 |
| 311 | 20240521 | 144000 | 3785355100 | 43550 | 43550 | 43550 | 43500 | 115 |
| 312 | 20240521 | 143900 | 3780348800 | 43500 | 43550 | 43550 | 43500 | 155 |
| 313 | 20240521 | 143800 | 3773599100 | 43500 | 43500 | 43550 | 43500 | 429 |
| 314 | 20240521 | 143700 | 3754937450 | 43550 | 43550 | 43550 | 43500 | 475 |
| 315 | 20240521 | 143600 | 3734253800 | 43500 | 43500 | 43550 | 43500 | 35 |
| 316 | 20240521 | 143500 | 3732730250 | 43500 | 43550 | 43600 | 43500 | 397 |
| 317 | 20240521 | 143400 | 3715440100 | 43600 | 43550 | 43600 | 43550 | 154 |
| 318 | 20240521 | 143300 | 3708732200 | 43550 | 43600 | 43600 | 43550 | 124 |
| 319 | 20240521 | 143200 | 3703329400 | 43600 | 43600 | 43600 | 43550 | 226 |
| 320 | 20240521 | 143100 | 3693485150 | 43600 | 43500 | 43600 | 43500 | 397 |
| 321 | 20240521 | 143000 | 3676194150 | 43500 | 43500 | 43550 | 43500 | 143 |
| 322 | 20240521 | 142900 | 3669970050 | 43500 | 43550 | 43550 | 43500 | 157 |
| 323 | 20240521 | 142800 | 3663139100 | 43550 | 43500 | 43600 | 43500 | 140 |
| 324 | 20240521 | 142700 | 3657042350 | 43550 | 43500 | 43550 | 43500 | 629 |
| 325 | 20240521 | 142600 | 3629660600 | 43550 | 43550 | 43550 | 43500 | 301 |
| 326 | 20240521 | 142500 | 3616562350 | 43550 | 43550 | 43550 | 43500 | 70 |
| 327 | 20240521 | 142400 | 3613515800 | 43500 | 43600 | 43600 | 43500 | 94 |
| 328 | 20240521 | 142300 | 3609421700 | 43550 | 43550 | 43600 | 43550 | 490 |
| 329 | 20240521 | 142200 | 3588081300 | 43600 | 43550 | 43600 | 43550 | 179 |
| 330 | 20240521 | 142100 | 3580283800 | 43550 | 43600 | 43600 | 43550 | 86 |
| 331 | 20240521 | 142000 | 3576535450 | 43600 | 43600 | 43600 | 43550 | 392 |
| 332 | 20240521 | 141900 | 3559452600 | 43600 | 43550 | 43600 | 43550 | 162 |
| 333 | 20240521 | 141800 | 3552395500 | 43600 | 43500 | 43600 | 43500 | 350 |
| 334 | 20240521 | 141700 | 3537152050 | 43500 | 43500 | 43550 | 43500 | 211 |
| 335 | 20240521 | 141600 | 3527970600 | 43550 | 43500 | 43550 | 43500 | 170 |
| 336 | 20240521 | 141500 | 3520568400 | 43550 | 43500 | 43550 | 43500 | 167 |
| 337 | 20240521 | 141400 | 3513298900 | 43500 | 43550 | 43600 | 43500 | 179 |
| 338 | 20240521 | 141300 | 3505503100 | 43600 | 43550 | 43600 | 43550 | 279 |
| 339 | 20240521 | 141200 | 3493351400 | 43550 | 43600 | 43600 | 43550 | 369 |
| 340 | 20240521 | 141100 | 3477278050 | 43600 | 43550 | 43600 | 43550 | 195 |
| 341 | 20240521 | 141000 | 3468785000 | 43600 | 43600 | 43600 | 43550 | 126 |
| 342 | 20240521 | 140900 | 3463295250 | 43550 | 43550 | 43600 | 43550 | 32 |
| 343 | 20240521 | 140800 | 3461901100 | 43550 | 43600 | 43600 | 43550 | 470 |
| 344 | 20240521 | 140700 | 3441419700 | 43600 | 43550 | 43600 | 43550 | 157 |
| 345 | 20240521 | 140600 | 3434580650 | 43550 | 43550 | 43600 | 43550 | 44 |
| 346 | 20240521 | 140500 | 3432663000 | 43550 | 43600 | 43600 | 43550 | 297 |
| 347 | 20240521 | 140400 | 3419726750 | 43550 | 43600 | 43600 | 43550 | 211 |
| 348 | 20240521 | 140300 | 3410536650 | 43550 | 43600 | 43600 | 43550 | 153 |
| 349 | 20240521 | 140200 | 3403870300 | 43600 | 43550 | 43600 | 43550 | 203 |
| 350 | 20240521 | 140100 | 3395028250 | 43550 | 43550 | 43600 | 43550 | 169 |
| 351 | 20240521 | 140000 | 3387665800 | 43600 | 43550 | 43600 | 43550 | 257 |
| 352 | 20240521 | 135900 | 3376472400 | 43550 | 43550 | 43600 | 43550 | 211 |
| 353 | 20240521 | 135800 | 3367281050 | 43600 | 43600 | 43600 | 43550 | 97 |
| 354 | 20240521 | 135700 | 3363055500 | 43550 | 43550 | 43600 | 43550 | 125 |
| 355 | 20240521 | 135600 | 3357609000 | 43550 | 43550 | 43600 | 43550 | 343 |
| 356 | 20240521 | 135500 | 3342666150 | 43600 | 43500 | 43600 | 43500 | 111 |
| 357 | 20240521 | 135400 | 3337831250 | 43550 | 43500 | 43550 | 43500 | 593 |
| 358 | 20240521 | 135300 | 3312022850 | 43550 | 43500 | 43550 | 43500 | 159 |
| 359 | 20240521 | 135200 | 3305101650 | 43550 | 43550 | 43550 | 43500 | 158 |
| 360 | 20240521 | 135100 | 3298222100 | 43500 | 43500 | 43550 | 43500 | 191 |
| 361 | 20240521 | 135000 | 3289912350 | 43550 | 43500 | 43550 | 43500 | 89 |
| 362 | 20240521 | 134900 | 3286037800 | 43500 | 43500 | 43550 | 43500 | 310 |
| 363 | 20240521 | 134800 | 3272551550 | 43550 | 43550 | 43550 | 43500 | 443 |
| 364 | 20240521 | 134700 | 3253275400 | 43500 | 43500 | 43550 | 43500 | 75 |
| 365 | 20240521 | 134600 | 3250012100 | 43550 | 43550 | 43550 | 43500 | 48 |
| 366 | 20240521 | 134500 | 3247923600 | 43500 | 43500 | 43550 | 43500 | 257 |
| 367 | 20240521 | 134400 | 3236742100 | 43550 | 43550 | 43550 | 43500 | 102 |
| 368 | 20240521 | 134300 | 3232301400 | 43500 | 43550 | 43600 | 43500 | 737 |
| 369 | 20240521 | 134200 | 3200221650 | 43550 | 43550 | 43600 | 43550 | 171 |
| 370 | 20240521 | 134100 | 3192774200 | 43550 | 43550 | 43600 | 43550 | 163 |
| 371 | 20240521 | 134000 | 3185673500 | 43550 | 43600 | 43600 | 43550 | 69 |
| 372 | 20240521 | 133900 | 3182668100 | 43550 | 43550 | 43600 | 43550 | 204 |
| 373 | 20240521 | 133800 | 3173783650 | 43600 | 43550 | 43600 | 43550 | 100 |
| 374 | 20240521 | 133700 | 3169427850 | 43600 | 43550 | 43600 | 43550 | 23 |
| 375 | 20240521 | 133600 | 3168425650 | 43550 | 43550 | 43600 | 43550 | 462 |
| 376 | 20240521 | 133500 | 3148303650 | 43500 | 43500 | 43550 | 43500 | 30 |
| 377 | 20240521 | 133400 | 3146998550 | 43500 | 43550 | 43550 | 43500 | 96 |
| 378 | 20240521 | 133300 | 3142820900 | 43550 | 43500 | 43550 | 43500 | 189 |
| 379 | 20240521 | 133200 | 3134599150 | 43500 | 43550 | 43600 | 43500 | 78 |
| 380 | 20240521 | 133100 | 3131202950 | 43600 | 43550 | 43600 | 43550 | 274 |
| 381 | 20240521 | 133000 | 3119268600 | 43550 | 43550 | 43600 | 43500 | 241 |
| 382 | 20240521 | 132900 | 3108773650 | 43550 | 43550 | 43600 | 43550 | 162 |
| 383 | 20240521 | 132800 | 3101717350 | 43550 | 43550 | 43600 | 43500 | 156 |
| 384 | 20240521 | 132700 | 3094923500 | 43550 | 43550 | 43550 | 43500 | 340 |
| 385 | 20240521 | 132600 | 3080126350 | 43500 | 43500 | 43550 | 43500 | 49 |
| 386 | 20240521 | 132500 | 3077994250 | 43500 | 43550 | 43600 | 43500 | 698 |
| 387 | 20240521 | 132400 | 3047618050 | 43600 | 43550 | 43600 | 43550 | 139 |
| 388 | 20240521 | 132300 | 3041563800 | 43550 | 43600 | 43600 | 43550 | 69 |
| 389 | 20240521 | 132200 | 3038557900 | 43650 | 43500 | 43650 | 43500 | 319 |
| 390 | 20240521 | 132100 | 3024668650 | 43550 | 43550 | 43600 | 43500 | 1417 |
| 391 | 20240521 | 132000 | 2962955150 | 43550 | 43550 | 43600 | 43500 | 916 |
| 392 | 20240521 | 131900 | 2923062350 | 43600 | 43550 | 43600 | 43550 | 43 |
| 393 | 20240521 | 131800 | 2921189500 | 43550 | 43550 | 43600 | 43550 | 208 |
| 394 | 20240521 | 131700 | 2912129450 | 43550 | 43600 | 43600 | 43550 | 314 |
| 395 | 20240521 | 131600 | 2898450850 | 43600 | 43600 | 43600 | 43550 | 62 |
| 396 | 20240521 | 131500 | 2895749850 | 43600 | 43650 | 43650 | 43550 | 525 |
| 397 | 20240521 | 131400 | 2872863700 | 43650 | 43600 | 43650 | 43600 | 91 |
| 398 | 20240521 | 131300 | 2868895650 | 43650 | 43600 | 43650 | 43600 | 52 |
| 399 | 20240521 | 131200 | 2866626600 | 43600 | 43600 | 43650 | 43600 | 172 |
| 400 | 20240521 | 131100 | 2859127350 | 43650 | 43600 | 43650 | 43600 | 77 |
| 401 | 20240521 | 131000 | 2855768950 | 43650 | 43650 | 43650 | 43600 | 150 |
| 402 | 20240521 | 130900 | 2849225350 | 43600 | 43600 | 43650 | 43600 | 534 |
| 403 | 20240521 | 130800 | 2825940550 | 43650 | 43650 | 43650 | 43600 | 193 |
| 404 | 20240521 | 130700 | 2817524400 | 43600 | 43600 | 43650 | 43600 | 77 |
| 405 | 20240521 | 130600 | 2814165900 | 43600 | 43600 | 43650 | 43600 | 156 |
| 406 | 20240521 | 130500 | 2807364050 | 43600 | 43600 | 43650 | 43600 | 73 |
| 407 | 20240521 | 130400 | 2804181000 | 43650 | 43600 | 43650 | 43600 | 50 |
| 408 | 20240521 | 130300 | 2801999450 | 43600 | 43700 | 43700 | 43600 | 260 |
| 409 | 20240521 | 130200 | 2790652200 | 43700 | 43700 | 43700 | 43650 | 147 |
| 410 | 20240521 | 130100 | 2784234650 | 43650 | 43650 | 43700 | 43650 | 77 |
| 411 | 20240521 | 130000 | 2780873500 | 43700 | 43650 | 43700 | 43650 | 203 |
| 412 | 20240521 | 125900 | 2772009200 | 43650 | 43650 | 43650 | 43650 | 43 |
| 413 | 20240521 | 125800 | 2770132250 | 43650 | 43700 | 43700 | 43650 | 160 |
| 414 | 20240521 | 125700 | 2763143850 | 43650 | 43600 | 43700 | 43550 | 760 |
| 415 | 20240521 | 125600 | 2729988550 | 43550 | 43550 | 43600 | 43550 | 108 |
| 416 | 20240521 | 125500 | 2725284250 | 43600 | 43550 | 43600 | 43550 | 59 |
| 417 | 20240521 | 125400 | 2722713450 | 43550 | 43550 | 43600 | 43550 | 185 |
| 418 | 20240521 | 125300 | 2714656200 | 43550 | 43550 | 43600 | 43550 | 164 |
| 419 | 20240521 | 125200 | 2707512800 | 43550 | 43550 | 43600 | 43550 | 99 |
| 420 | 20240521 | 125100 | 2703198350 | 43600 | 43550 | 43600 | 43550 | 223 |
| 421 | 20240521 | 125000 | 2693483950 | 43550 | 43600 | 43600 | 43550 | 134 |
| 422 | 20240521 | 124900 | 2687646600 | 43600 | 43600 | 43600 | 43550 | 61 |
| 423 | 20240521 | 124800 | 2684987350 | 43550 | 43550 | 43600 | 43550 | 193 |
| 424 | 20240521 | 124700 | 2676581650 | 43600 | 43550 | 43600 | 43550 | 56 |
| 425 | 20240521 | 124600 | 2674142650 | 43600 | 43550 | 43600 | 43550 | 47 |
| 426 | 20240521 | 124500 | 2672093750 | 43550 | 43600 | 43600 | 43550 | 177 |
| 427 | 20240521 | 124400 | 2664385050 | 43550 | 43550 | 43600 | 43550 | 55 |
| 428 | 20240521 | 124300 | 2661989100 | 43550 | 43650 | 43700 | 43550 | 346 |
| 429 | 20240521 | 124200 | 2646899550 | 43600 | 43600 | 43700 | 43600 | 263 |
| 430 | 20240521 | 124100 | 2635428950 | 43600 | 43550 | 43600 | 43550 | 548 |
| 431 | 20240521 | 124000 | 2611537350 | 43550 | 43600 | 43600 | 43550 | 359 |
| 432 | 20240521 | 123900 | 2595897200 | 43600 | 43600 | 43650 | 43550 | 232 |
| 433 | 20240521 | 123800 | 2585783100 | 43650 | 43600 | 43650 | 43600 | 49 |
| 434 | 20240521 | 123700 | 2583645300 | 43650 | 43600 | 43650 | 43600 | 54 |
| 435 | 20240521 | 123600 | 2581289200 | 43600 | 43600 | 43650 | 43600 | 202 |
| 436 | 20240521 | 123500 | 2572481300 | 43600 | 43600 | 43650 | 43600 | 443 |
| 437 | 20240521 | 123400 | 2553164850 | 43600 | 43600 | 43650 | 43550 | 309 |
| 438 | 20240521 | 123300 | 2539694200 | 43600 | 43650 | 43650 | 43600 | 200 |
| 439 | 20240521 | 123200 | 2530972650 | 43600 | 43650 | 43650 | 43600 | 85 |
| 440 | 20240521 | 123100 | 2527266450 | 43600 | 43600 | 43650 | 43600 | 179 |
| 441 | 20240521 | 123000 | 2519461650 | 43650 | 43550 | 43650 | 43550 | 88 |
| 442 | 20240521 | 122900 | 2515623600 | 43600 | 43600 | 43600 | 43550 | 60 |
| 443 | 20240521 | 122800 | 2513010150 | 43600 | 43550 | 43600 | 43550 | 406 |
| 444 | 20240521 | 122700 | 2495322400 | 43550 | 43550 | 43600 | 43550 | 16 |
| 445 | 20240521 | 122600 | 2494625500 | 43550 | 43600 | 43600 | 43550 | 81 |
| 446 | 20240521 | 122500 | 2491095350 | 43550 | 43600 | 43600 | 43550 | 188 |
| 447 | 20240521 | 122400 | 2482902000 | 43600 | 43650 | 43650 | 43600 | 56 |
| 448 | 20240521 | 122300 | 2480458700 | 43650 | 43600 | 43650 | 43550 | 146 |
| 449 | 20240521 | 122200 | 2474094400 | 43550 | 43600 | 43650 | 43550 | 231 |
| 450 | 20240521 | 122100 | 2464024950 | 43650 | 43550 | 43650 | 43550 | 329 |
| 451 | 20240521 | 122000 | 2449683000 | 43600 | 43550 | 43600 | 43550 | 525 |
| 452 | 20240521 | 121900 | 2426812100 | 43600 | 43550 | 43600 | 43550 | 191 |
| 453 | 20240521 | 121800 | 2418492250 | 43600 | 43550 | 43600 | 43550 | 28 |
| 454 | 20240521 | 121700 | 2417271800 | 43600 | 43600 | 43600 | 43550 | 203 |
| 455 | 20240521 | 121600 | 2408425550 | 43550 | 43550 | 43600 | 43550 | 194 |
| 456 | 20240521 | 121500 | 2399975800 | 43600 | 43600 | 43600 | 43550 | 108 |
| 457 | 20240521 | 121400 | 2395267550 | 43550 | 43550 | 43600 | 43550 | 100 |
| 458 | 20240521 | 121300 | 2390912300 | 43550 | 43650 | 43650 | 43550 | 349 |
| 459 | 20240521 | 121200 | 2375696150 | 43650 | 43650 | 43650 | 43600 | 84 |
| 460 | 20240521 | 121100 | 2372031250 | 43650 | 43650 | 43700 | 43600 | 227 |
| 461 | 20240521 | 121000 | 2362124800 | 43650 | 43650 | 43650 | 43600 | 606 |
| 462 | 20240521 | 120900 | 2335684650 | 43650 | 43600 | 43650 | 43600 | 411 |
| 463 | 20240521 | 120800 | 2317763300 | 43600 | 43650 | 43650 | 43600 | 40 |
| 464 | 20240521 | 120700 | 2316018250 | 43600 | 43650 | 43650 | 43600 | 169 |
| 465 | 20240521 | 120600 | 2308649350 | 43600 | 43600 | 43650 | 43600 | 136 |
| 466 | 20240521 | 120500 | 2302717850 | 43600 | 43650 | 43700 | 43600 | 368 |
| 467 | 20240521 | 120400 | 2286657200 | 43600 | 43650 | 43650 | 43600 | 225 |
| 468 | 20240521 | 120300 | 2276845900 | 43650 | 43600 | 43650 | 43600 | 81 |
| 469 | 20240521 | 120200 | 2273312700 | 43600 | 43700 | 43700 | 43600 | 490 |
| 470 | 20240521 | 120100 | 2251922500 | 43700 | 43700 | 43700 | 43650 | 198 |
| 471 | 20240521 | 120000 | 2243276250 | 43650 | 43600 | 43700 | 43600 | 135 |
| 472 | 20240521 | 115900 | 2237379300 | 43600 | 43600 | 43650 | 43600 | 417 |
| 473 | 20240521 | 115800 | 2219182500 | 43600 | 43600 | 43650 | 43600 | 234 |
| 474 | 20240521 | 115700 | 2208979100 | 43650 | 43650 | 43650 | 43600 | 48 |
| 475 | 20240521 | 115600 | 2206884050 | 43600 | 43600 | 43650 | 43600 | 164 |
| 476 | 20240521 | 115500 | 2199727700 | 43600 | 43650 | 43650 | 43600 | 233 |
| 477 | 20240521 | 115400 | 2189567750 | 43650 | 43650 | 43650 | 43600 | 45 |
| 478 | 20240521 | 115300 | 2187603750 | 43650 | 43600 | 43650 | 43600 | 61 |
| 479 | 20240521 | 115200 | 2184943650 | 43600 | 43700 | 43700 | 43600 | 1228 |
| 480 | 20240521 | 115100 | 2131374750 | 43650 | 43650 | 43700 | 43650 | 219 |
| 481 | 20240521 | 115000 | 2121815250 | 43700 | 43650 | 43700 | 43650 | 107 |
| 482 | 20240521 | 114900 | 2117143900 | 43700 | 43700 | 43700 | 43650 | 653 |
| 483 | 20240521 | 114800 | 2088639550 | 43700 | 43700 | 43700 | 43650 | 181 |
| 484 | 20240521 | 114700 | 2080734050 | 43650 | 43700 | 43750 | 43650 | 470 |
| 485 | 20240521 | 114600 | 2060200200 | 43700 | 43700 | 43750 | 43700 | 234 |
| 486 | 20240521 | 114500 | 2049973400 | 43700 | 43750 | 43750 | 43700 | 48 |
| 487 | 20240521 | 114400 | 2047874600 | 43750 | 43700 | 43750 | 43700 | 69 |
| 488 | 20240521 | 114300 | 2044859150 | 43700 | 43750 | 43750 | 43700 | 220 |
| 489 | 20240521 | 114200 | 2035241650 | 43750 | 43650 | 43750 | 43650 | 488 |
| 490 | 20240521 | 114100 | 2013917750 | 43700 | 43700 | 43700 | 43650 | 70 |
| 491 | 20240521 | 114000 | 2010861300 | 43650 | 43700 | 43700 | 43650 | 268 |
| 492 | 20240521 | 113900 | 1999162750 | 43650 | 43650 | 43700 | 43650 | 61 |
| 493 | 20240521 | 113800 | 1996500050 | 43700 | 43750 | 43750 | 43650 | 609 |
| 494 | 20240521 | 113700 | 1969891900 | 43750 | 43750 | 43750 | 43700 | 207 |
| 495 | 20240521 | 113600 | 1960845650 | 43700 | 43700 | 43750 | 43700 | 66 |
| 496 | 20240521 | 113500 | 1957960600 | 43700 | 43800 | 43800 | 43700 | 231 |
| 497 | 20240521 | 113400 | 1947856050 | 43750 | 43800 | 43800 | 43750 | 476 |
| 498 | 20240521 | 113300 | 1927015850 | 43750 | 43800 | 43800 | 43750 | 79 |
| 499 | 20240521 | 113200 | 1923559450 | 43750 | 43850 | 43850 | 43750 | 1336 |
| 500 | 20240521 | 113100 | 1865051500 | 43800 | 43850 | 43850 | 43800 | 215 |
| 501 | 20240521 | 113000 | 1855634300 | 43800 | 43850 | 43850 | 43800 | 3 |
| 502 | 20240521 | 112900 | 1855502850 | 43800 | 43850 | 43900 | 43800 | 440 |
| 503 | 20240521 | 112800 | 1836213350 | 43900 | 43900 | 43900 | 43850 | 634 |
| 504 | 20240521 | 112700 | 1808412100 | 43900 | 43850 | 43900 | 43850 | 52 |
| 505 | 20240521 | 112600 | 1806130500 | 43850 | 43850 | 43900 | 43850 | 126 |
| 506 | 20240521 | 112500 | 1800604850 | 43850 | 43900 | 43950 | 43850 | 97 |
| 507 | 20240521 | 112400 | 1796344800 | 43900 | 43950 | 43950 | 43900 | 103 |
| 508 | 20240521 | 112300 | 1791822900 | 43950 | 43950 | 43950 | 43900 | 34 |
| 509 | 20240521 | 112200 | 1790329350 | 43900 | 43900 | 43950 | 43900 | 267 |
| 510 | 20240521 | 112100 | 1778607650 | 43950 | 43950 | 43950 | 43900 | 13 |
| 511 | 20240521 | 112000 | 1778036400 | 43900 | 43900 | 43950 | 43900 | 62 |
| 512 | 20240521 | 111900 | 1775313200 | 43900 | 43900 | 43950 | 43900 | 141 |
| 513 | 20240521 | 111800 | 1769123250 | 43900 | 43950 | 43950 | 43900 | 72 |
| 514 | 20240521 | 111700 | 1765961000 | 43900 | 43950 | 43950 | 43900 | 25 |
| 515 | 20240521 | 111600 | 1764863400 | 43950 | 43900 | 43950 | 43900 | 428 |
| 516 | 20240521 | 111500 | 1746072900 | 43900 | 43900 | 43900 | 43850 | 79 |
| 517 | 20240521 | 111400 | 1742607350 | 43900 | 43850 | 43900 | 43850 | 70 |
| 518 | 20240521 | 111300 | 1739535150 | 43900 | 43900 | 43900 | 43850 | 185 |
| 519 | 20240521 | 111200 | 1731420750 | 43850 | 43900 | 43900 | 43850 | 69 |
| 520 | 20240521 | 111100 | 1728393200 | 43900 | 43900 | 43900 | 43850 | 138 |
| 521 | 20240521 | 111000 | 1722337500 | 43850 | 43900 | 43900 | 43850 | 217 |
| 522 | 20240521 | 110900 | 1712818300 | 43900 | 43850 | 43900 | 43850 | 49 |
| 523 | 20240521 | 110800 | 1710668500 | 43850 | 43850 | 43900 | 43850 | 279 |
| 524 | 20240521 | 110700 | 1698434100 | 43850 | 43850 | 43900 | 43850 | 95 |
| 525 | 20240521 | 110600 | 1694265800 | 43850 | 43850 | 43900 | 43850 | 25 |
| 526 | 20240521 | 110500 | 1693168800 | 43900 | 43900 | 43900 | 43850 | 229 |
| 527 | 20240521 | 110400 | 1683118000 | 43900 | 43950 | 43950 | 43900 | 52 |
| 528 | 20240521 | 110300 | 1680835050 | 43950 | 43950 | 43950 | 43900 | 47 |
| 529 | 20240521 | 110200 | 1678771300 | 43900 | 43900 | 43950 | 43900 | 168 |
| 530 | 20240521 | 110100 | 1671394650 | 43950 | 43950 | 43950 | 43900 | 234 |
| 531 | 20240521 | 110000 | 1661121550 | 43950 | 43900 | 43950 | 43850 | 187 |
| 532 | 20240521 | 105900 | 1652911450 | 43850 | 43900 | 43900 | 43850 | 301 |
| 533 | 20240521 | 105800 | 1639705550 | 43850 | 43900 | 43900 | 43850 | 75 |
| 534 | 20240521 | 105700 | 1636413600 | 43900 | 43850 | 43900 | 43850 | 27 |
| 535 | 20240521 | 105600 | 1635229550 | 43850 | 43950 | 43950 | 43850 | 133 |
| 536 | 20240521 | 105500 | 1629392350 | 43900 | 43900 | 43900 | 43850 | 203 |
| 537 | 20240521 | 105400 | 1620481250 | 43900 | 43850 | 43900 | 43850 | 131 |
| 538 | 20240521 | 105300 | 1614731050 | 43850 | 43850 | 43900 | 43850 | 370 |
| 539 | 20240521 | 105200 | 1598500150 | 43850 | 43900 | 43900 | 43850 | 126 |
| 540 | 20240521 | 105100 | 1592974000 | 43900 | 43850 | 43900 | 43850 | 37 |
| 541 | 20240521 | 105000 | 1591350200 | 43850 | 43900 | 43900 | 43850 | 142 |
| 542 | 20240521 | 104900 | 1585122700 | 43950 | 43850 | 43950 | 43850 | 86 |
| 543 | 20240521 | 104800 | 1581347900 | 43950 | 43850 | 43950 | 43850 | 77 |
| 544 | 20240521 | 104700 | 1577966450 | 43850 | 43850 | 43900 | 43800 | 322 |
| 545 | 20240521 | 104600 | 1563852550 | 43850 | 43800 | 43850 | 43800 | 174 |
| 546 | 20240521 | 104500 | 1556229800 | 43800 | 43800 | 44000 | 43800 | 389 |
| 547 | 20240521 | 104400 | 1539175350 | 43800 | 43850 | 43850 | 43800 | 190 |
| 548 | 20240521 | 104300 | 1530851100 | 43850 | 43800 | 43850 | 43800 | 30 |
| 549 | 20240521 | 104200 | 1529536150 | 43800 | 43850 | 43950 | 43800 | 143 |
| 550 | 20240521 | 104100 | 1523265800 | 43850 | 43800 | 43900 | 43800 | 262 |
| 551 | 20240521 | 104000 | 1511785000 | 43800 | 43850 | 43850 | 43800 | 37 |
| 552 | 20240521 | 103900 | 1510163250 | 43850 | 43750 | 43850 | 43750 | 179 |
| 553 | 20240521 | 103800 | 1502322700 | 43750 | 43850 | 43900 | 43750 | 186 |
| 554 | 20240521 | 103700 | 1494172300 | 43850 | 43850 | 43900 | 43850 | 49 |
| 555 | 20240521 | 103600 | 1492022400 | 43850 | 43850 | 43900 | 43850 | 17 |
| 556 | 20240521 | 103500 | 1491276900 | 43850 | 43750 | 43900 | 43750 | 331 |
| 557 | 20240521 | 103400 | 1476781750 | 43800 | 43800 | 43800 | 43750 | 346 |
| 558 | 20240521 | 103300 | 1461632500 | 43850 | 43750 | 43850 | 43750 | 289 |
| 559 | 20240521 | 103200 | 1448971400 | 43800 | 43850 | 43850 | 43800 | 318 |
| 560 | 20240521 | 103100 | 1435042050 | 43800 | 43800 | 43850 | 43800 | 83 |
| 561 | 20240521 | 103000 | 1431405750 | 43800 | 43800 | 43850 | 43800 | 65 |
| 562 | 20240521 | 102900 | 1428558700 | 43800 | 43850 | 43850 | 43800 | 200 |
| 563 | 20240521 | 102800 | 1419795400 | 43800 | 43800 | 43850 | 43800 | 32 |
| 564 | 20240521 | 102700 | 1418392700 | 43800 | 43800 | 43850 | 43800 | 89 |
| 565 | 20240521 | 102600 | 1414493300 | 43800 | 43800 | 43850 | 43800 | 263 |
| 566 | 20240521 | 102500 | 1402967450 | 43850 | 43800 | 43850 | 43800 | 227 |
| 567 | 20240521 | 102400 | 1393024050 | 43800 | 43900 | 43900 | 43800 | 186 |
| 568 | 20240521 | 102300 | 1384866750 | 43900 | 43800 | 44000 | 43800 | 798 |
| 569 | 20240521 | 102200 | 1349852900 | 43750 | 43800 | 43800 | 43750 | 78 |
| 570 | 20240521 | 102100 | 1346437100 | 43800 | 43700 | 43800 | 43700 | 92 |
| 571 | 20240521 | 102000 | 1342412250 | 43750 | 43700 | 43750 | 43700 | 584 |
| 572 | 20240521 | 101900 | 1316871700 | 43700 | 43750 | 43750 | 43700 | 123 |
| 573 | 20240521 | 101800 | 1311496400 | 43700 | 43700 | 43750 | 43700 | 46 |
| 574 | 20240521 | 101700 | 1309486100 | 43700 | 43750 | 43750 | 43700 | 153 |
| 575 | 20240521 | 101600 | 1302799900 | 43700 | 43700 | 43750 | 43700 | 47 |
| 576 | 20240521 | 101500 | 1300745950 | 43750 | 43700 | 43750 | 43700 | 57 |
| 577 | 20240521 | 101400 | 1298254900 | 43700 | 43700 | 43800 | 43700 | 200 |
| 578 | 20240521 | 101300 | 1289512850 | 43650 | 43650 | 43700 | 43650 | 33 |
| 579 | 20240521 | 101200 | 1288071200 | 43650 | 43700 | 43750 | 43650 | 95 |
| 580 | 20240521 | 101100 | 1283921350 | 43700 | 43750 | 43800 | 43700 | 125 |
| 581 | 20240521 | 101000 | 1278452550 | 43750 | 43700 | 43750 | 43650 | 323 |
| 582 | 20240521 | 100900 | 1264340750 | 43650 | 43650 | 43700 | 43650 | 23 |
| 583 | 20240521 | 100800 | 1263336650 | 43650 | 43750 | 43750 | 43650 | 195 |
| 584 | 20240521 | 100700 | 1254816300 | 43750 | 43800 | 43800 | 43650 | 25 |
| 585 | 20240521 | 100600 | 1253722000 | 43750 | 43650 | 43750 | 43650 | 379 |
| 586 | 20240521 | 100500 | 1237160700 | 43700 | 43700 | 43700 | 43650 | 204 |
| 587 | 20240521 | 100400 | 1228255200 | 43700 | 43650 | 43700 | 43650 | 30 |
| 588 | 20240521 | 100300 | 1226945500 | 43700 | 43600 | 43700 | 43600 | 84 |
| 589 | 20240521 | 100200 | 1223279350 | 43650 | 43650 | 43700 | 43650 | 198 |
| 590 | 20240521 | 100100 | 1214632050 | 43650 | 43700 | 43700 | 43600 | 405 |
| 591 | 20240521 | 100000 | 1196952800 | 43650 | 43700 | 43700 | 43600 | 550 |
| 592 | 20240521 | 095900 | 1172927050 | 43650 | 43650 | 43750 | 43650 | 211 |
| 593 | 20240521 | 095800 | 1163705300 | 43650 | 43650 | 43650 | 43600 | 85 |
| 594 | 20240521 | 095700 | 1159995900 | 43600 | 43700 | 43700 | 43600 | 96 |
| 595 | 20240521 | 095600 | 1155807550 | 43650 | 43650 | 43700 | 43650 | 140 |
| 596 | 20240521 | 095500 | 1149695950 | 43700 | 43650 | 43750 | 43650 | 704 |
| 597 | 20240521 | 095400 | 1118950600 | 43700 | 43650 | 43700 | 43650 | 68 |
| 598 | 20240521 | 095300 | 1115982300 | 43700 | 43550 | 43700 | 43550 | 560 |
| 599 | 20240521 | 095200 | 1091548300 | 43600 | 43600 | 43600 | 43550 | 488 |
| 600 | 20240521 | 095100 | 1070288750 | 43600 | 43550 | 43600 | 43550 | 48 |
| 601 | 20240521 | 095000 | 1068196850 | 43550 | 43550 | 43600 | 43550 | 164 |
| 602 | 20240521 | 094900 | 1061054150 | 43550 | 43600 | 43600 | 43550 | 580 |
| 603 | 20240521 | 094800 | 1035795100 | 43600 | 43550 | 43600 | 43500 | 70 |
| 604 | 20240521 | 094700 | 1032747050 | 43500 | 43600 | 43600 | 43500 | 1038 |
| 605 | 20240521 | 094600 | 987563200 | 43600 | 43500 | 43600 | 43500 | 414 |
| 606 | 20240521 | 094500 | 969533950 | 43550 | 43500 | 43550 | 43500 | 145 |
| 607 | 20240521 | 094400 | 963222750 | 43550 | 43600 | 43600 | 43550 | 168 |
| 608 | 20240521 | 094300 | 955906200 | 43550 | 43600 | 43600 | 43550 | 288 |
| 609 | 20240521 | 094200 | 943362400 | 43550 | 43550 | 43550 | 43550 | 184 |
| 610 | 20240521 | 094100 | 935349200 | 43600 | 43550 | 43600 | 43550 | 221 |
| 611 | 20240521 | 094000 | 925721400 | 43550 | 43500 | 43550 | 43500 | 179 |
| 612 | 20240521 | 093900 | 917931400 | 43550 | 43600 | 43600 | 43500 | 760 |
| 613 | 20240521 | 093800 | 884827650 | 43600 | 43550 | 43600 | 43550 | 86 |
| 614 | 20240521 | 093700 | 881080450 | 43650 | 43600 | 43650 | 43550 | 804 |
| 615 | 20240521 | 093600 | 846027300 | 43650 | 43600 | 43650 | 43600 | 674 |
| 616 | 20240521 | 093500 | 816638750 | 43650 | 43700 | 43750 | 43600 | 2588 |
| 617 | 20240521 | 093400 | 703579600 | 43700 | 43750 | 43750 | 43700 | 45 |
| 618 | 20240521 | 093300 | 701611400 | 43750 | 43750 | 43750 | 43700 | 266 |
| 619 | 20240521 | 093200 | 689981250 | 43700 | 43750 | 43750 | 43700 | 318 |
| 620 | 20240521 | 093100 | 676073350 | 43700 | 43800 | 43800 | 43700 | 1652 |
| 621 | 20240521 | 093000 | 603805750 | 43800 | 43750 | 43800 | 43750 | 224 |
| 622 | 20240521 | 092900 | 594005200 | 43800 | 43750 | 43800 | 43750 | 24 |
| 623 | 20240521 | 092800 | 592954700 | 43750 | 43800 | 43800 | 43750 | 196 |
| 624 | 20240521 | 092700 | 584377100 | 43800 | 43850 | 43850 | 43750 | 43 |
| 625 | 20240521 | 092600 | 582494100 | 43850 | 43800 | 43850 | 43750 | 288 |
| 626 | 20240521 | 092500 | 569879800 | 43800 | 43750 | 43800 | 43750 | 34 |
| 627 | 20240521 | 092400 | 568391750 | 43750 | 43800 | 43850 | 43750 | 353 |
| 628 | 20240521 | 092300 | 552931100 | 43800 | 43800 | 43800 | 43750 | 387 |
| 629 | 20240521 | 092200 | 535981250 | 43750 | 43750 | 43750 | 43750 | 42 |
| 630 | 20240521 | 092100 | 534143750 | 43750 | 43800 | 43800 | 43750 | 879 |
| 631 | 20240521 | 092000 | 495671450 | 43850 | 43850 | 43850 | 43800 | 1244 |
| 632 | 20240521 | 091900 | 441184100 | 43850 | 43750 | 43850 | 43750 | 779 |
| 633 | 20240521 | 091800 | 407062450 | 43750 | 43750 | 43800 | 43750 | 218 |
| 634 | 20240521 | 091700 | 397524300 | 43750 | 43750 | 43800 | 43750 | 189 |
| 635 | 20240521 | 091600 | 389255000 | 43800 | 43750 | 43800 | 43750 | 1201 |
| 636 | 20240521 | 091500 | 336710900 | 43750 | 43800 | 43850 | 43750 | 204 |
| 637 | 20240521 | 091400 | 327778450 | 43800 | 43850 | 43850 | 43800 | 77 |
| 638 | 20240521 | 091300 | 324403750 | 43850 | 43800 | 43850 | 43800 | 251 |
| 639 | 20240521 | 091200 | 313409900 | 43800 | 43750 | 43800 | 43750 | 341 |
| 640 | 20240521 | 091100 | 298481750 | 43750 | 43850 | 43850 | 43750 | 283 |
| 641 | 20240521 | 091000 | 286086700 | 43850 | 43800 | 43850 | 43800 | 225 |
| 642 | 20240521 | 090900 | 276230150 | 43800 | 43750 | 43800 | 43750 | 424 |
| 643 | 20240521 | 090800 | 257675950 | 43750 | 43800 | 43800 | 43750 | 128 |
| 644 | 20240521 | 090700 | 252075700 | 43800 | 43800 | 43800 | 43750 | 196 |
| 645 | 20240521 | 090600 | 243493700 | 43900 | 43800 | 43900 | 43750 | 576 |
| 646 | 20240521 | 090500 | 218266250 | 43750 | 43800 | 43800 | 43750 | 1437 |
| 647 | 20240521 | 090400 | 155328500 | 43850 | 43850 | 43900 | 43850 | 282 |
| 648 | 20240521 | 090300 | 142962700 | 43800 | 43800 | 43850 | 43800 | 860 |
| 649 | 20240521 | 090200 | 105289300 | 43800 | 43850 | 43850 | 43800 | 487 |
| 650 | 20240521 | 090100 | 83950300 | 43850 | 43850 | 43900 | 43850 | 89 |
| 651 | 20240521 | 090000 | 80045500 | 43850 | 43800 | 44000 | 43800 | 1827 |