35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 200100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 6831 |
| 3 | 20240517 | 200000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20240517 | 195900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20240517 | 195800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20240517 | 195700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20240517 | 195600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20240517 | 195500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20240517 | 195400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20240517 | 195300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20240517 | 195200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20240517 | 195100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20240517 | 195000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20240517 | 194900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20240517 | 194800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20240517 | 194700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20240517 | 194600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20240517 | 194500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20240517 | 194400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20240517 | 194300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20240517 | 194200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20240517 | 194100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20240517 | 194000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20240517 | 193900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20240517 | 193800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20240517 | 193700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20240517 | 193600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20240517 | 193500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20240517 | 193400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20240517 | 193300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20240517 | 193200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20240517 | 193100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 6831 |
| 33 | 20240517 | 193000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20240517 | 192900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20240517 | 192800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20240517 | 192700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20240517 | 192600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20240517 | 192500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20240517 | 192400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20240517 | 192300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20240517 | 192200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20240517 | 192100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20240517 | 192000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20240517 | 191900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20240517 | 191800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20240517 | 191700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20240517 | 191600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20240517 | 191500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20240517 | 191400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20240517 | 191300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20240517 | 191200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20240517 | 191100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20240517 | 191000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20240517 | 190900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20240517 | 190800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20240517 | 190700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20240517 | 190600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20240517 | 190500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20240517 | 190400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20240517 | 190300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20240517 | 190200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20240517 | 190100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 6831 |
| 63 | 20240517 | 190000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20240517 | 185900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20240517 | 185800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20240517 | 185700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20240517 | 185600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20240517 | 185500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20240517 | 185400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20240517 | 185300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20240517 | 185200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20240517 | 185100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20240517 | 185000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20240517 | 184900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20240517 | 184800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20240517 | 184700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20240517 | 184600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20240517 | 184500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20240517 | 184400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20240517 | 184300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20240517 | 184200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20240517 | 184100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20240517 | 184000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20240517 | 183900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20240517 | 183800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20240517 | 183700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20240517 | 183600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20240517 | 183500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20240517 | 183400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20240517 | 183300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20240517 | 183200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20240517 | 183100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 6831 |
| 93 | 20240517 | 183000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20240517 | 182900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20240517 | 182800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20240517 | 182700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20240517 | 182600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20240517 | 182500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20240517 | 182400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20240517 | 182300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20240517 | 182200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20240517 | 182100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20240517 | 182000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20240517 | 181900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20240517 | 181800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20240517 | 181700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20240517 | 181600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20240517 | 181500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20240517 | 181400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20240517 | 181300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20240517 | 181200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20240517 | 181100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20240517 | 181000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20240517 | 180900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20240517 | 180800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20240517 | 180700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20240517 | 180600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20240517 | 180500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20240517 | 180400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20240517 | 180300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20240517 | 180200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20240517 | 180100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 6831 |
| 123 | 20240517 | 180000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20240517 | 175900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20240517 | 175800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20240517 | 175700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20240517 | 175600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20240517 | 175500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20240517 | 175400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20240517 | 175300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20240517 | 175200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20240517 | 175100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20240517 | 175000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20240517 | 174900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20240517 | 174800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20240517 | 174700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20240517 | 174600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20240517 | 174500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20240517 | 174400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20240517 | 174300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20240517 | 174200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20240517 | 174100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20240517 | 174000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20240517 | 173900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20240517 | 173800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20240517 | 173700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20240517 | 173600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20240517 | 173500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20240517 | 173400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20240517 | 173300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20240517 | 173200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20240517 | 173100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 6831 |
| 153 | 20240517 | 173000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20240517 | 172900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20240517 | 172800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20240517 | 172700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20240517 | 172600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20240517 | 172500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20240517 | 172400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20240517 | 172300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20240517 | 172200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20240517 | 172100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20240517 | 172000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20240517 | 171900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20240517 | 171800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20240517 | 171700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20240517 | 171600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20240517 | 171500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20240517 | 171400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20240517 | 171300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20240517 | 171200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20240517 | 171100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20240517 | 171000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20240517 | 170900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20240517 | 170800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20240517 | 170700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20240517 | 170600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20240517 | 170500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20240517 | 170400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20240517 | 170300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20240517 | 170200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20240517 | 170100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 6831 |
| 183 | 20240517 | 170000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20240517 | 165900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20240517 | 165800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20240517 | 165700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20240517 | 165600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20240517 | 165500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20240517 | 165400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20240517 | 165300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20240517 | 165200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20240517 | 165100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20240517 | 165000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20240517 | 164900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20240517 | 164800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20240517 | 164700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20240517 | 164600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20240517 | 164500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20240517 | 164400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20240517 | 164300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20240517 | 164200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20240517 | 164100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20240517 | 164000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20240517 | 163900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20240517 | 163800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20240517 | 163700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20240517 | 163600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20240517 | 163500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20240517 | 163400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20240517 | 163300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20240517 | 163200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20240517 | 163100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 6831 |
| 213 | 20240517 | 163000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20240517 | 162900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20240517 | 162800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20240517 | 162700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20240517 | 162600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20240517 | 162500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20240517 | 162400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20240517 | 162300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20240517 | 162200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20240517 | 162100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20240517 | 162000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20240517 | 161900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20240517 | 161800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20240517 | 161700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20240517 | 161600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20240517 | 161500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20240517 | 161400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20240517 | 161300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20240517 | 161200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20240517 | 161100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20240517 | 161000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20240517 | 160900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20240517 | 160800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20240517 | 160700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20240517 | 160600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20240517 | 160500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20240517 | 160400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20240517 | 160300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20240517 | 160200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20240517 | 160100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 6831 |
| 243 | 20240517 | 160000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20240517 | 155900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20240517 | 155800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20240517 | 155700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 247 | 20240517 | 155600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20240517 | 155500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20240517 | 155400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 250 | 20240517 | 155300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 251 | 20240517 | 155200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 252 | 20240517 | 155100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 253 | 20240517 | 155000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 254 | 20240517 | 154900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 255 | 20240517 | 154800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 256 | 20240517 | 154700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 257 | 20240517 | 154600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 258 | 20240517 | 154500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 259 | 20240517 | 154400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 260 | 20240517 | 154300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 261 | 20240517 | 154200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 262 | 20240517 | 154100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 263 | 20240517 | 154000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 264 | 20240517 | 153900 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 265 | 20240517 | 153800 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 266 | 20240517 | 153700 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 267 | 20240517 | 153600 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 268 | 20240517 | 153500 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 269 | 20240517 | 153400 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 270 | 20240517 | 153300 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 271 | 20240517 | 153200 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 272 | 20240517 | 153100 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 6831 |
| 273 | 20240517 | 153000 | 7995376500 | 23150 | 23150 | 23150 | 23150 | 6831 |
| 274 | 20240517 | 152900 | 7837238850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 275 | 20240517 | 152800 | 7837238850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 276 | 20240517 | 152700 | 7837238850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 277 | 20240517 | 152600 | 7837238850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 278 | 20240517 | 152500 | 7837238850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 279 | 20240517 | 152400 | 7837238850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 280 | 20240517 | 152300 | 7837238850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 281 | 20240517 | 152200 | 7837238850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 282 | 20240517 | 152100 | 7837238850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 283 | 20240517 | 152000 | 7837238850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 284 | 20240517 | 151900 | 7837238850 | 23150 | 23150 | 23150 | 23100 | 159 |
| 285 | 20240517 | 151800 | 7833559550 | 23100 | 23100 | 23100 | 23050 | 368 |
| 286 | 20240517 | 151700 | 7825061850 | 23050 | 23050 | 23100 | 23050 | 997 |
| 287 | 20240517 | 151600 | 7802080900 | 23100 | 23050 | 23100 | 23050 | 222 |
| 288 | 20240517 | 151500 | 7796953850 | 23100 | 23050 | 23100 | 23050 | 220 |
| 289 | 20240517 | 151400 | 7791875900 | 23100 | 23050 | 23100 | 23050 | 894 |
| 290 | 20240517 | 151300 | 7771231000 | 23100 | 23050 | 23100 | 23050 | 256 |
| 291 | 20240517 | 151200 | 7765328600 | 23050 | 23100 | 23100 | 23050 | 2637 |
| 292 | 20240517 | 151100 | 7704415100 | 23100 | 23050 | 23100 | 23050 | 228 |
| 293 | 20240517 | 151000 | 7699157100 | 23100 | 23050 | 23100 | 23050 | 518 |
| 294 | 20240517 | 150900 | 7687215250 | 23100 | 23050 | 23100 | 23050 | 614 |
| 295 | 20240517 | 150800 | 7673057450 | 23100 | 23050 | 23100 | 23050 | 215 |
| 296 | 20240517 | 150700 | 7668099900 | 23100 | 23050 | 23100 | 23050 | 576 |
| 297 | 20240517 | 150600 | 7654812050 | 23050 | 23050 | 23100 | 23050 | 144 |
| 298 | 20240517 | 150500 | 7651491400 | 23050 | 23050 | 23050 | 23050 | 135 |
| 299 | 20240517 | 150400 | 7648379650 | 23100 | 23100 | 23100 | 23050 | 840 |
| 300 | 20240517 | 150300 | 7628988350 | 23050 | 23050 | 23100 | 23050 | 225 |
| 301 | 20240517 | 150200 | 7623796650 | 23100 | 23050 | 23100 | 23050 | 213 |
| 302 | 20240517 | 150100 | 7618879500 | 23050 | 23100 | 23100 | 23050 | 118 |
| 303 | 20240517 | 150000 | 7616159050 | 23050 | 23050 | 23100 | 23050 | 388 |
| 304 | 20240517 | 145900 | 7607210200 | 23100 | 23050 | 23100 | 23050 | 201 |
| 305 | 20240517 | 145800 | 7602572500 | 23050 | 23050 | 23100 | 23050 | 38 |
| 306 | 20240517 | 145700 | 7601696300 | 23050 | 23050 | 23050 | 23050 | 468 |
| 307 | 20240517 | 145600 | 7590908900 | 23100 | 23050 | 23100 | 23050 | 109 |
| 308 | 20240517 | 145500 | 7588396400 | 23050 | 23050 | 23050 | 23050 | 122 |
| 309 | 20240517 | 145400 | 7585584300 | 23050 | 23050 | 23050 | 23050 | 476 |
| 310 | 20240517 | 145300 | 7574612500 | 23050 | 23100 | 23100 | 23050 | 1233 |
| 311 | 20240517 | 145200 | 7546191050 | 23100 | 23050 | 23100 | 23050 | 2215 |
| 312 | 20240517 | 145100 | 7495059250 | 23050 | 23050 | 23050 | 23050 | 508 |
| 313 | 20240517 | 145000 | 7483349850 | 23050 | 23050 | 23100 | 23050 | 311 |
| 314 | 20240517 | 144900 | 7476180750 | 23050 | 23050 | 23100 | 23050 | 824 |
| 315 | 20240517 | 144800 | 7457152250 | 23050 | 23050 | 23100 | 23050 | 736 |
| 316 | 20240517 | 144700 | 7440187200 | 23050 | 23050 | 23050 | 23050 | 180 |
| 317 | 20240517 | 144600 | 7436038200 | 23050 | 23050 | 23050 | 23050 | 117 |
| 318 | 20240517 | 144500 | 7433341350 | 23050 | 23050 | 23100 | 23050 | 126 |
| 319 | 20240517 | 144400 | 7430436700 | 23050 | 23050 | 23100 | 23050 | 165 |
| 320 | 20240517 | 144300 | 7426631950 | 23100 | 23100 | 23100 | 23050 | 101 |
| 321 | 20240517 | 144200 | 7424303600 | 23050 | 23050 | 23100 | 23050 | 145 |
| 322 | 20240517 | 144100 | 7420961300 | 23050 | 23050 | 23100 | 23050 | 311 |
| 323 | 20240517 | 144000 | 7413792700 | 23050 | 23100 | 23100 | 23050 | 260 |
| 324 | 20240517 | 143900 | 7407799650 | 23050 | 23050 | 23100 | 23050 | 107 |
| 325 | 20240517 | 143800 | 7405330750 | 23050 | 23050 | 23100 | 23050 | 251 |
| 326 | 20240517 | 143700 | 7399545100 | 23050 | 23050 | 23100 | 23050 | 347 |
| 327 | 20240517 | 143600 | 7391546700 | 23100 | 23050 | 23100 | 23050 | 143 |
| 328 | 20240517 | 143500 | 7388250350 | 23050 | 23050 | 23100 | 23050 | 281 |
| 329 | 20240517 | 143400 | 7381772750 | 23050 | 23050 | 23050 | 23050 | 542 |
| 330 | 20240517 | 143300 | 7369279650 | 23050 | 23050 | 23050 | 23050 | 495 |
| 331 | 20240517 | 143200 | 7357869900 | 23050 | 23000 | 23100 | 23000 | 204 |
| 332 | 20240517 | 143100 | 7353166100 | 23050 | 23050 | 23050 | 23000 | 371 |
| 333 | 20240517 | 143000 | 7344614600 | 23050 | 23050 | 23050 | 23050 | 668 |
| 334 | 20240517 | 142900 | 7329217200 | 23050 | 23050 | 23050 | 23050 | 376 |
| 335 | 20240517 | 142800 | 7320550400 | 23050 | 23100 | 23100 | 23050 | 1887 |
| 336 | 20240517 | 142700 | 7277053550 | 23050 | 23050 | 23100 | 23050 | 124 |
| 337 | 20240517 | 142600 | 7274195000 | 23100 | 23050 | 23100 | 23050 | 479 |
| 338 | 20240517 | 142500 | 7263152750 | 23050 | 23050 | 23050 | 23050 | 167 |
| 339 | 20240517 | 142400 | 7259303400 | 23050 | 23050 | 23100 | 23050 | 179 |
| 340 | 20240517 | 142300 | 7255175300 | 23050 | 23050 | 23100 | 23050 | 133 |
| 341 | 20240517 | 142200 | 7252108900 | 23100 | 23100 | 23100 | 23050 | 354 |
| 342 | 20240517 | 142100 | 7243934600 | 23100 | 23100 | 23100 | 23100 | 202 |
| 343 | 20240517 | 142000 | 7239268400 | 23100 | 23100 | 23100 | 23050 | 131 |
| 344 | 20240517 | 141900 | 7236244350 | 23100 | 23100 | 23150 | 23100 | 387 |
| 345 | 20240517 | 141800 | 7227303900 | 23100 | 23100 | 23100 | 23050 | 121 |
| 346 | 20240517 | 141700 | 7224514200 | 23100 | 23100 | 23100 | 23100 | 168 |
| 347 | 20240517 | 141600 | 7220633400 | 23100 | 23100 | 23100 | 23100 | 136 |
| 348 | 20240517 | 141500 | 7217491800 | 23100 | 23100 | 23100 | 23100 | 336 |
| 349 | 20240517 | 141400 | 7209730200 | 23100 | 23100 | 23100 | 23100 | 131 |
| 350 | 20240517 | 141300 | 7206704100 | 23100 | 23100 | 23100 | 23050 | 474 |
| 351 | 20240517 | 141200 | 7195755200 | 23100 | 23050 | 23100 | 23050 | 254 |
| 352 | 20240517 | 141100 | 7189897650 | 23100 | 23050 | 23100 | 23050 | 133 |
| 353 | 20240517 | 141000 | 7186830750 | 23050 | 23100 | 23100 | 23050 | 179 |
| 354 | 20240517 | 140900 | 7182697600 | 23100 | 23050 | 23100 | 23050 | 648 |
| 355 | 20240517 | 140800 | 7167743400 | 23050 | 23050 | 23100 | 23050 | 378 |
| 356 | 20240517 | 140700 | 7159023250 | 23050 | 23050 | 23050 | 23050 | 138 |
| 357 | 20240517 | 140600 | 7155842350 | 23050 | 23050 | 23100 | 23050 | 274 |
| 358 | 20240517 | 140500 | 7149524100 | 23050 | 23050 | 23100 | 23050 | 552 |
| 359 | 20240517 | 140400 | 7136797850 | 23000 | 23000 | 23050 | 23000 | 293 |
| 360 | 20240517 | 140300 | 7130053250 | 23050 | 23000 | 23050 | 23000 | 178 |
| 361 | 20240517 | 140200 | 7125959100 | 23000 | 23050 | 23050 | 23000 | 167 |
| 362 | 20240517 | 140100 | 7122115850 | 23050 | 23050 | 23050 | 23000 | 871 |
| 363 | 20240517 | 140000 | 7102082600 | 23000 | 23000 | 23050 | 23000 | 2709 |
| 364 | 20240517 | 135900 | 7039671850 | 23050 | 23000 | 23050 | 23000 | 1242 |
| 365 | 20240517 | 135800 | 7011054450 | 23050 | 23000 | 23050 | 23000 | 227 |
| 366 | 20240517 | 135700 | 7005830800 | 23000 | 23050 | 23100 | 23000 | 852 |
| 367 | 20240517 | 135600 | 6986204850 | 23050 | 23050 | 23050 | 23050 | 336 |
| 368 | 20240517 | 135500 | 6978460050 | 23050 | 23050 | 23100 | 23050 | 745 |
| 369 | 20240517 | 135400 | 6961287650 | 23050 | 23050 | 23100 | 23050 | 677 |
| 370 | 20240517 | 135300 | 6945680850 | 23050 | 23050 | 23100 | 23050 | 433 |
| 371 | 20240517 | 135200 | 6935698300 | 23050 | 23050 | 23100 | 23050 | 339 |
| 372 | 20240517 | 135100 | 6927882400 | 23050 | 23100 | 23100 | 23050 | 631 |
| 373 | 20240517 | 135000 | 6913337100 | 23050 | 23050 | 23100 | 23050 | 497 |
| 374 | 20240517 | 134900 | 6901881100 | 23050 | 23050 | 23100 | 23050 | 282 |
| 375 | 20240517 | 134800 | 6895379650 | 23100 | 23000 | 23100 | 23000 | 487 |
| 376 | 20240517 | 134700 | 6884150800 | 23000 | 23050 | 23050 | 23000 | 474 |
| 377 | 20240517 | 134600 | 6873247900 | 23050 | 23050 | 23050 | 23000 | 367 |
| 378 | 20240517 | 134500 | 6864802250 | 23050 | 23050 | 23100 | 23000 | 3799 |
| 379 | 20240517 | 134400 | 6777245250 | 23050 | 23050 | 23100 | 23050 | 1353 |
| 380 | 20240517 | 134300 | 6746058050 | 23050 | 23100 | 23100 | 23050 | 1115 |
| 381 | 20240517 | 134200 | 6720338300 | 23050 | 23050 | 23100 | 23050 | 364 |
| 382 | 20240517 | 134100 | 6711941450 | 23050 | 23050 | 23100 | 23050 | 519 |
| 383 | 20240517 | 134000 | 6699970750 | 23050 | 23050 | 23100 | 23050 | 1127 |
| 384 | 20240517 | 133900 | 6673942350 | 23050 | 23100 | 23100 | 23050 | 345 |
| 385 | 20240517 | 133800 | 6665989700 | 23100 | 23050 | 23100 | 23050 | 284 |
| 386 | 20240517 | 133700 | 6659442300 | 23050 | 23100 | 23100 | 23050 | 1653 |
| 387 | 20240517 | 133600 | 6621337250 | 23100 | 23050 | 23150 | 23050 | 368 |
| 388 | 20240517 | 133500 | 6612850200 | 23100 | 23100 | 23100 | 23050 | 234 |
| 389 | 20240517 | 133400 | 6607453700 | 23100 | 23100 | 23150 | 23050 | 808 |
| 390 | 20240517 | 133300 | 6588808300 | 23100 | 23100 | 23100 | 23100 | 639 |
| 391 | 20240517 | 133200 | 6574047400 | 23100 | 23100 | 23100 | 23100 | 182 |
| 392 | 20240517 | 133100 | 6569843200 | 23150 | 23100 | 23150 | 23100 | 1322 |
| 393 | 20240517 | 133000 | 6539304950 | 23100 | 23100 | 23150 | 23100 | 537 |
| 394 | 20240517 | 132900 | 6526900150 | 23100 | 23150 | 23150 | 23100 | 548 |
| 395 | 20240517 | 132800 | 6514230650 | 23100 | 23100 | 23150 | 23100 | 226 |
| 396 | 20240517 | 132700 | 6509009800 | 23150 | 23100 | 23150 | 23100 | 910 |
| 397 | 20240517 | 132600 | 6487981650 | 23100 | 23100 | 23100 | 23100 | 154 |
| 398 | 20240517 | 132500 | 6484424250 | 23100 | 23100 | 23150 | 23100 | 334 |
| 399 | 20240517 | 132400 | 6476708550 | 23100 | 23100 | 23150 | 23100 | 532 |
| 400 | 20240517 | 132300 | 6464418800 | 23100 | 23100 | 23150 | 23100 | 1714 |
| 401 | 20240517 | 132200 | 6424799800 | 23100 | 23100 | 23150 | 23100 | 351 |
| 402 | 20240517 | 132100 | 6416688550 | 23150 | 23150 | 23150 | 23100 | 809 |
| 403 | 20240517 | 132000 | 6397987550 | 23150 | 23150 | 23150 | 23050 | 3491 |
| 404 | 20240517 | 131900 | 6317381150 | 23150 | 23150 | 23150 | 23050 | 4366 |
| 405 | 20240517 | 131800 | 6216449450 | 23100 | 23150 | 23150 | 23100 | 1736 |
| 406 | 20240517 | 131700 | 6176261700 | 23150 | 23200 | 23250 | 23150 | 831 |
| 407 | 20240517 | 131600 | 6157017600 | 23200 | 23150 | 23250 | 23150 | 366 |
| 408 | 20240517 | 131500 | 6148538350 | 23150 | 23200 | 23200 | 23150 | 4081 |
| 409 | 20240517 | 131400 | 6053993200 | 23200 | 23250 | 23300 | 23200 | 5105 |
| 410 | 20240517 | 131300 | 5935277300 | 23250 | 23250 | 23250 | 23250 | 115 |
| 411 | 20240517 | 131200 | 5932603550 | 23250 | 23250 | 23300 | 23250 | 610 |
| 412 | 20240517 | 131100 | 5918405700 | 23250 | 23250 | 23250 | 23250 | 3632 |
| 413 | 20240517 | 131000 | 5833961700 | 23200 | 23200 | 23250 | 23200 | 328 |
| 414 | 20240517 | 130900 | 5826351850 | 23200 | 23250 | 23250 | 23200 | 236 |
| 415 | 20240517 | 130800 | 5820876250 | 23200 | 23200 | 23200 | 23200 | 340 |
| 416 | 20240517 | 130700 | 5812988250 | 23250 | 23200 | 23250 | 23200 | 302 |
| 417 | 20240517 | 130600 | 5805981300 | 23200 | 23250 | 23300 | 23200 | 6014 |
| 418 | 20240517 | 130500 | 5666299300 | 23200 | 23200 | 23200 | 23200 | 429 |
| 419 | 20240517 | 130400 | 5656346500 | 23200 | 23200 | 23250 | 23200 | 489 |
| 420 | 20240517 | 130300 | 5644996700 | 23250 | 23250 | 23250 | 23200 | 619 |
| 421 | 20240517 | 130200 | 5630635750 | 23200 | 23250 | 23250 | 23200 | 174 |
| 422 | 20240517 | 130100 | 5626598750 | 23250 | 23200 | 23250 | 23200 | 410 |
| 423 | 20240517 | 130000 | 5617083350 | 23200 | 23200 | 23250 | 23150 | 2131 |
| 424 | 20240517 | 125900 | 5567656150 | 23200 | 23200 | 23200 | 23200 | 195 |
| 425 | 20240517 | 125800 | 5563132150 | 23200 | 23200 | 23200 | 23200 | 866 |
| 426 | 20240517 | 125700 | 5543040950 | 23200 | 23150 | 23200 | 23150 | 288 |
| 427 | 20240517 | 125600 | 5536372900 | 23150 | 23200 | 23200 | 23150 | 230 |
| 428 | 20240517 | 125500 | 5531047400 | 23200 | 23200 | 23200 | 23150 | 228 |
| 429 | 20240517 | 125400 | 5525768350 | 23200 | 23100 | 23200 | 23100 | 979 |
| 430 | 20240517 | 125300 | 5503116100 | 23100 | 23100 | 23150 | 23100 | 9605 |
| 431 | 20240517 | 125200 | 5281238100 | 23150 | 23150 | 23200 | 23150 | 4033 |
| 432 | 20240517 | 125100 | 5187874000 | 23150 | 23200 | 23200 | 23150 | 200 |
| 433 | 20240517 | 125000 | 5183243650 | 23150 | 23150 | 23200 | 23150 | 397 |
| 434 | 20240517 | 124900 | 5174048850 | 23150 | 23150 | 23200 | 23150 | 1339 |
| 435 | 20240517 | 124800 | 5143050450 | 23150 | 23200 | 23250 | 23150 | 260 |
| 436 | 20240517 | 124700 | 5137029500 | 23150 | 23200 | 23250 | 23150 | 226 |
| 437 | 20240517 | 124600 | 5131787300 | 23250 | 23200 | 23250 | 23200 | 284 |
| 438 | 20240517 | 124500 | 5125197400 | 23200 | 23200 | 23200 | 23200 | 302 |
| 439 | 20240517 | 124400 | 5118191000 | 23200 | 23200 | 23200 | 23200 | 196 |
| 440 | 20240517 | 124300 | 5113643800 | 23200 | 23200 | 23200 | 23200 | 375 |
| 441 | 20240517 | 124200 | 5104943800 | 23200 | 23200 | 23250 | 23200 | 273 |
| 442 | 20240517 | 124100 | 5098610150 | 23250 | 23200 | 23250 | 23200 | 34 |
| 443 | 20240517 | 124000 | 5097821000 | 23200 | 23200 | 23200 | 23200 | 217 |
| 444 | 20240517 | 123900 | 5092786600 | 23200 | 23200 | 23250 | 23200 | 220 |
| 445 | 20240517 | 123800 | 5087682550 | 23200 | 23200 | 23200 | 23200 | 242 |
| 446 | 20240517 | 123700 | 5082068150 | 23200 | 23200 | 23200 | 23200 | 242 |
| 447 | 20240517 | 123600 | 5076453750 | 23250 | 23200 | 23250 | 23200 | 262 |
| 448 | 20240517 | 123500 | 5070372800 | 23250 | 23250 | 23250 | 23200 | 790 |
| 449 | 20240517 | 123400 | 5052027200 | 23200 | 23250 | 23250 | 23200 | 292 |
| 450 | 20240517 | 123300 | 5045252750 | 23200 | 23200 | 23200 | 23200 | 452 |
| 451 | 20240517 | 123200 | 5034766350 | 23200 | 23200 | 23200 | 23200 | 367 |
| 452 | 20240517 | 123100 | 5026251950 | 23250 | 23250 | 23250 | 23250 | 700 |
| 453 | 20240517 | 123000 | 5009976950 | 23250 | 23300 | 23300 | 23250 | 132 |
| 454 | 20240517 | 122900 | 5006907900 | 23300 | 23250 | 23300 | 23250 | 375 |
| 455 | 20240517 | 122800 | 4998187300 | 23250 | 23250 | 23250 | 23250 | 276 |
| 456 | 20240517 | 122700 | 4991770300 | 23250 | 23250 | 23250 | 23250 | 274 |
| 457 | 20240517 | 122600 | 4985399800 | 23250 | 23300 | 23300 | 23250 | 461 |
| 458 | 20240517 | 122500 | 4974681400 | 23250 | 23300 | 23300 | 23250 | 181 |
| 459 | 20240517 | 122400 | 4970472750 | 23250 | 23250 | 23250 | 23250 | 257 |
| 460 | 20240517 | 122300 | 4964497500 | 23250 | 23250 | 23300 | 23250 | 245 |
| 461 | 20240517 | 122200 | 4958801200 | 23250 | 23300 | 23300 | 23250 | 343 |
| 462 | 20240517 | 122100 | 4950819950 | 23300 | 23300 | 23350 | 23300 | 261 |
| 463 | 20240517 | 122000 | 4944738600 | 23300 | 23250 | 23300 | 23250 | 891 |
| 464 | 20240517 | 121900 | 4923992200 | 23250 | 23200 | 23250 | 23200 | 1048 |
| 465 | 20240517 | 121800 | 4899638500 | 23200 | 23200 | 23200 | 23200 | 23 |
| 466 | 20240517 | 121700 | 4899104900 | 23200 | 23200 | 23200 | 23200 | 283 |
| 467 | 20240517 | 121600 | 4892539300 | 23200 | 23250 | 23250 | 23200 | 256 |
| 468 | 20240517 | 121500 | 4886597550 | 23200 | 23200 | 23200 | 23200 | 209 |
| 469 | 20240517 | 121400 | 4881748750 | 23200 | 23200 | 23200 | 23200 | 817 |
| 470 | 20240517 | 121300 | 4862794350 | 23200 | 23200 | 23250 | 23150 | 1369 |
| 471 | 20240517 | 121200 | 4831042400 | 23150 | 23200 | 23200 | 23150 | 514 |
| 472 | 20240517 | 121100 | 4819142900 | 23200 | 23200 | 23200 | 23150 | 854 |
| 473 | 20240517 | 121000 | 4799372700 | 23200 | 23200 | 23200 | 23200 | 347 |
| 474 | 20240517 | 120900 | 4791322300 | 23200 | 23200 | 23200 | 23150 | 8760 |
| 475 | 20240517 | 120800 | 4588324800 | 23200 | 23200 | 23200 | 23200 | 264 |
| 476 | 20240517 | 120700 | 4582200000 | 23200 | 23200 | 23250 | 23200 | 1420 |
| 477 | 20240517 | 120600 | 4549230900 | 23200 | 23200 | 23200 | 23200 | 228 |
| 478 | 20240517 | 120500 | 4543941300 | 23200 | 23200 | 23200 | 23200 | 222 |
| 479 | 20240517 | 120400 | 4538790900 | 23250 | 23250 | 23250 | 23200 | 215 |
| 480 | 20240517 | 120300 | 4533802400 | 23250 | 23250 | 23250 | 23200 | 479 |
| 481 | 20240517 | 120200 | 4522676950 | 23250 | 23250 | 23250 | 23250 | 1161 |
| 482 | 20240517 | 120100 | 4495683700 | 23250 | 23250 | 23250 | 23250 | 209 |
| 483 | 20240517 | 120000 | 4490824450 | 23250 | 23250 | 23250 | 23250 | 229 |
| 484 | 20240517 | 115900 | 4485500200 | 23200 | 23200 | 23250 | 23200 | 418 |
| 485 | 20240517 | 115800 | 4475799700 | 23250 | 23200 | 23250 | 23200 | 202 |
| 486 | 20240517 | 115700 | 4471112200 | 23300 | 23200 | 23300 | 23200 | 744 |
| 487 | 20240517 | 115600 | 4453802150 | 23300 | 23200 | 23300 | 23200 | 24 |
| 488 | 20240517 | 115500 | 4453244950 | 23200 | 23200 | 23200 | 23200 | 558 |
| 489 | 20240517 | 115400 | 4440299350 | 23200 | 23300 | 23300 | 23200 | 47 |
| 490 | 20240517 | 115300 | 4439207300 | 23300 | 23200 | 23300 | 23200 | 210 |
| 491 | 20240517 | 115200 | 4434334800 | 23250 | 23200 | 23250 | 23200 | 265 |
| 492 | 20240517 | 115100 | 4428185300 | 23200 | 23200 | 23200 | 23200 | 284 |
| 493 | 20240517 | 115000 | 4421596500 | 23250 | 23200 | 23250 | 23200 | 234 |
| 494 | 20240517 | 114900 | 4416162700 | 23200 | 23250 | 23250 | 23200 | 307 |
| 495 | 20240517 | 114800 | 4409026100 | 23250 | 23250 | 23250 | 23250 | 172 |
| 496 | 20240517 | 114700 | 4405027100 | 23250 | 23250 | 23250 | 23250 | 1 |
| 497 | 20240517 | 114600 | 4405003850 | 23250 | 23300 | 23300 | 23250 | 277 |
| 498 | 20240517 | 114500 | 4398563400 | 23250 | 23200 | 23250 | 23200 | 210 |
| 499 | 20240517 | 114400 | 4393682050 | 23250 | 23250 | 23250 | 23250 | 358 |
| 500 | 20240517 | 114300 | 4385358550 | 23200 | 23250 | 23250 | 23200 | 187 |
| 501 | 20240517 | 114200 | 4381011950 | 23250 | 23250 | 23250 | 23250 | 273 |
| 502 | 20240517 | 114100 | 4374664700 | 23300 | 23300 | 23300 | 23250 | 673 |
| 503 | 20240517 | 114000 | 4358990450 | 23300 | 23300 | 23300 | 23250 | 298 |
| 504 | 20240517 | 113900 | 4352060050 | 23250 | 23300 | 23300 | 23250 | 763 |
| 505 | 20240517 | 113800 | 4334295300 | 23250 | 23250 | 23250 | 23200 | 1491 |
| 506 | 20240517 | 113700 | 4299633650 | 23250 | 23250 | 23300 | 23250 | 745 |
| 507 | 20240517 | 113600 | 4282312350 | 23300 | 23250 | 23300 | 23250 | 488 |
| 508 | 20240517 | 113500 | 4270966300 | 23300 | 23250 | 23300 | 23250 | 475 |
| 509 | 20240517 | 113400 | 4259912150 | 23300 | 23250 | 23300 | 23250 | 176 |
| 510 | 20240517 | 113300 | 4255820100 | 23250 | 23300 | 23300 | 23250 | 912 |
| 511 | 20240517 | 113200 | 4234613350 | 23300 | 23300 | 23300 | 23250 | 219 |
| 512 | 20240517 | 113100 | 4229520650 | 23300 | 23250 | 23300 | 23250 | 463 |
| 513 | 20240517 | 113000 | 4218755650 | 23250 | 23250 | 23350 | 23250 | 250 |
| 514 | 20240517 | 112900 | 4212942650 | 23250 | 23300 | 23300 | 23250 | 654 |
| 515 | 20240517 | 112800 | 4197727850 | 23300 | 23300 | 23350 | 23300 | 616 |
| 516 | 20240517 | 112700 | 4183374500 | 23350 | 23300 | 23350 | 23300 | 298 |
| 517 | 20240517 | 112600 | 4176430600 | 23350 | 23300 | 23350 | 23300 | 269 |
| 518 | 20240517 | 112500 | 4170162850 | 23300 | 23250 | 23350 | 23250 | 61 |
| 519 | 20240517 | 112400 | 4168741350 | 23250 | 23250 | 23250 | 23250 | 204 |
| 520 | 20240517 | 112300 | 4163998350 | 23250 | 23250 | 23300 | 23250 | 7472 |
| 521 | 20240517 | 112200 | 3990079400 | 23250 | 23300 | 23300 | 23250 | 714 |
| 522 | 20240517 | 112100 | 3973464950 | 23300 | 23300 | 23300 | 23300 | 474 |
| 523 | 20240517 | 112000 | 3962420750 | 23300 | 23350 | 23350 | 23300 | 2285 |
| 524 | 20240517 | 111900 | 3909165450 | 23350 | 23350 | 23400 | 23350 | 949 |
| 525 | 20240517 | 111800 | 3887006250 | 23350 | 23350 | 23350 | 23350 | 269 |
| 526 | 20240517 | 111700 | 3880725100 | 23350 | 23350 | 23400 | 23350 | 271 |
| 527 | 20240517 | 111600 | 3874396750 | 23350 | 23400 | 23400 | 23350 | 1870 |
| 528 | 20240517 | 111500 | 3830654250 | 23400 | 23350 | 23400 | 23350 | 173 |
| 529 | 20240517 | 111400 | 3826614650 | 23350 | 23350 | 23350 | 23350 | 282 |
| 530 | 20240517 | 111300 | 3820029950 | 23350 | 23350 | 23400 | 23350 | 745 |
| 531 | 20240517 | 111200 | 3802633750 | 23400 | 23400 | 23400 | 23400 | 5 |
| 532 | 20240517 | 111100 | 3802516750 | 23350 | 23400 | 23400 | 23350 | 215 |
| 533 | 20240517 | 111000 | 3797496250 | 23400 | 23400 | 23400 | 23350 | 266 |
| 534 | 20240517 | 110900 | 3791284400 | 23400 | 23400 | 23400 | 23350 | 271 |
| 535 | 20240517 | 110800 | 3784955900 | 23350 | 23450 | 23450 | 23350 | 238 |
| 536 | 20240517 | 110700 | 3779397650 | 23450 | 23450 | 23450 | 23350 | 1146 |
| 537 | 20240517 | 110600 | 3752612550 | 23450 | 23400 | 23450 | 23350 | 364 |
| 538 | 20240517 | 110500 | 3744108400 | 23400 | 23350 | 23400 | 23350 | 439 |
| 539 | 20240517 | 110400 | 3733857350 | 23350 | 23350 | 23400 | 23350 | 226 |
| 540 | 20240517 | 110300 | 3728579450 | 23400 | 23350 | 23400 | 23350 | 252 |
| 541 | 20240517 | 110200 | 3722691450 | 23350 | 23400 | 23450 | 23350 | 843 |
| 542 | 20240517 | 110100 | 3702973250 | 23400 | 23450 | 23450 | 23400 | 345 |
| 543 | 20240517 | 110000 | 3694899950 | 23400 | 23500 | 23500 | 23400 | 461 |
| 544 | 20240517 | 105900 | 3684109750 | 23500 | 23350 | 23500 | 23350 | 360 |
| 545 | 20240517 | 105800 | 3675686200 | 23350 | 23400 | 23450 | 23350 | 3461 |
| 546 | 20240517 | 105700 | 3594703400 | 23500 | 23500 | 23500 | 23400 | 180 |
| 547 | 20240517 | 105600 | 3590490000 | 23400 | 23450 | 23500 | 23400 | 315 |
| 548 | 20240517 | 105500 | 3583112900 | 23500 | 23500 | 23500 | 23450 | 302 |
| 549 | 20240517 | 105400 | 3576028300 | 23500 | 23400 | 23500 | 23400 | 1355 |
| 550 | 20240517 | 105300 | 3544268050 | 23450 | 23450 | 23450 | 23400 | 1243 |
| 551 | 20240517 | 105200 | 3515175150 | 23500 | 23400 | 23500 | 23400 | 925 |
| 552 | 20240517 | 105100 | 3493503750 | 23450 | 23450 | 23450 | 23400 | 1612 |
| 553 | 20240517 | 105000 | 3455706800 | 23400 | 23500 | 23500 | 23400 | 3625 |
| 554 | 20240517 | 104900 | 3370839200 | 23450 | 23400 | 23450 | 23400 | 609 |
| 555 | 20240517 | 104800 | 3356585400 | 23450 | 23550 | 23550 | 23450 | 2266 |
| 556 | 20240517 | 104700 | 3303424200 | 23550 | 23500 | 23550 | 23500 | 850 |
| 557 | 20240517 | 104600 | 3283449050 | 23500 | 23550 | 23550 | 23500 | 755 |
| 558 | 20240517 | 104500 | 3265706300 | 23550 | 23500 | 23550 | 23500 | 388 |
| 559 | 20240517 | 104400 | 3256588100 | 23450 | 23500 | 23500 | 23450 | 2707 |
| 560 | 20240517 | 104300 | 3193026250 | 23600 | 23500 | 23600 | 23500 | 182 |
| 561 | 20240517 | 104200 | 3188748950 | 23500 | 23500 | 23600 | 23500 | 261 |
| 562 | 20240517 | 104100 | 3182610450 | 23550 | 23500 | 23550 | 23500 | 1281 |
| 563 | 20240517 | 104000 | 3152455350 | 23500 | 23500 | 23550 | 23500 | 282 |
| 564 | 20240517 | 103900 | 3145817850 | 23500 | 23500 | 23550 | 23500 | 847 |
| 565 | 20240517 | 103800 | 3125891950 | 23500 | 23550 | 23550 | 23500 | 1057 |
| 566 | 20240517 | 103700 | 3101052200 | 23500 | 23450 | 23500 | 23450 | 1503 |
| 567 | 20240517 | 103600 | 3065740150 | 23450 | 23500 | 23500 | 23450 | 391 |
| 568 | 20240517 | 103500 | 3056570450 | 23450 | 23450 | 23450 | 23450 | 165 |
| 569 | 20240517 | 103400 | 3052701200 | 23450 | 23450 | 23500 | 23450 | 271 |
| 570 | 20240517 | 103300 | 3046345750 | 23500 | 23600 | 23600 | 23500 | 4016 |
| 571 | 20240517 | 103200 | 2951926550 | 23550 | 23550 | 23550 | 23500 | 2089 |
| 572 | 20240517 | 103100 | 2902730650 | 23600 | 23600 | 23600 | 23600 | 629 |
| 573 | 20240517 | 103000 | 2887886250 | 23650 | 23600 | 23650 | 23600 | 154 |
| 574 | 20240517 | 102900 | 2884251600 | 23600 | 23600 | 23650 | 23600 | 193 |
| 575 | 20240517 | 102800 | 2879689250 | 23600 | 23600 | 23650 | 23600 | 427 |
| 576 | 20240517 | 102700 | 2869608550 | 23600 | 23650 | 23650 | 23600 | 403 |
| 577 | 20240517 | 102600 | 2860090600 | 23600 | 23600 | 23600 | 23600 | 511 |
| 578 | 20240517 | 102500 | 2848031000 | 23600 | 23550 | 23600 | 23550 | 398 |
| 579 | 20240517 | 102400 | 2838651150 | 23600 | 23550 | 23600 | 23500 | 542 |
| 580 | 20240517 | 102300 | 2825880350 | 23550 | 23550 | 23600 | 23550 | 521 |
| 581 | 20240517 | 102200 | 2813610700 | 23500 | 23600 | 23600 | 23500 | 383 |
| 582 | 20240517 | 102100 | 2804592050 | 23600 | 23600 | 23600 | 23600 | 324 |
| 583 | 20240517 | 102000 | 2796945650 | 23600 | 23550 | 23650 | 23550 | 619 |
| 584 | 20240517 | 101900 | 2782341500 | 23600 | 23600 | 23600 | 23550 | 66 |
| 585 | 20240517 | 101800 | 2780784650 | 23600 | 23550 | 23650 | 23550 | 415 |
| 586 | 20240517 | 101700 | 2770990800 | 23600 | 23600 | 23650 | 23550 | 2022 |
| 587 | 20240517 | 101600 | 2723277850 | 23550 | 23600 | 23650 | 23550 | 915 |
| 588 | 20240517 | 101500 | 2701692100 | 23600 | 23650 | 23650 | 23600 | 283 |
| 589 | 20240517 | 101400 | 2695009500 | 23650 | 23600 | 23650 | 23600 | 554 |
| 590 | 20240517 | 101300 | 2681931200 | 23600 | 23650 | 23650 | 23600 | 677 |
| 591 | 20240517 | 101200 | 2665928350 | 23650 | 23650 | 23650 | 23600 | 990 |
| 592 | 20240517 | 101100 | 2642529900 | 23650 | 23650 | 23650 | 23600 | 550 |
| 593 | 20240517 | 101000 | 2629533100 | 23650 | 23600 | 23700 | 23600 | 921 |
| 594 | 20240517 | 100900 | 2607760300 | 23650 | 23600 | 23650 | 23600 | 431 |
| 595 | 20240517 | 100800 | 2597580600 | 23600 | 23600 | 23600 | 23400 | 5395 |
| 596 | 20240517 | 100700 | 2470699000 | 23600 | 23600 | 23600 | 23550 | 141 |
| 597 | 20240517 | 100600 | 2467375850 | 23550 | 23550 | 23550 | 23550 | 757 |
| 598 | 20240517 | 100500 | 2449548500 | 23500 | 23550 | 23550 | 23500 | 183 |
| 599 | 20240517 | 100400 | 2445246400 | 23500 | 23500 | 23550 | 23500 | 572 |
| 600 | 20240517 | 100300 | 2431800850 | 23550 | 23550 | 23550 | 23500 | 450 |
| 601 | 20240517 | 100200 | 2421220400 | 23550 | 23550 | 23550 | 23500 | 486 |
| 602 | 20240517 | 100100 | 2409791150 | 23550 | 23600 | 23600 | 23550 | 1078 |
| 603 | 20240517 | 100000 | 2384385150 | 23600 | 23600 | 23600 | 23550 | 1146 |
| 604 | 20240517 | 095900 | 2357351900 | 23600 | 23550 | 23600 | 23550 | 1865 |
| 605 | 20240517 | 095800 | 2313417750 | 23550 | 23400 | 23550 | 23400 | 2085 |
| 606 | 20240517 | 095700 | 2264445200 | 23400 | 23450 | 23500 | 23400 | 313 |
| 607 | 20240517 | 095600 | 2257110250 | 23400 | 23450 | 23450 | 23400 | 206 |
| 608 | 20240517 | 095500 | 2252289250 | 23400 | 23350 | 23450 | 23350 | 430 |
| 609 | 20240517 | 095400 | 2242225600 | 23350 | 23400 | 23500 | 23350 | 4387 |
| 610 | 20240517 | 095300 | 2139558450 | 23450 | 23450 | 23500 | 23450 | 1027 |
| 611 | 20240517 | 095200 | 2115472000 | 23500 | 23500 | 23500 | 23450 | 471 |
| 612 | 20240517 | 095100 | 2104416750 | 23550 | 23500 | 23550 | 23500 | 776 |
| 613 | 20240517 | 095000 | 2086180300 | 23500 | 23500 | 23550 | 23500 | 1290 |
| 614 | 20240517 | 094900 | 2055865050 | 23500 | 23500 | 23500 | 23450 | 1351 |
| 615 | 20240517 | 094800 | 2024139650 | 23550 | 23450 | 23550 | 23350 | 3100 |
| 616 | 20240517 | 094700 | 1951522000 | 23350 | 23450 | 23500 | 23350 | 8671 |
| 617 | 20240517 | 094600 | 1748827500 | 23450 | 23500 | 23500 | 23450 | 426 |
| 618 | 20240517 | 094500 | 1738828350 | 23500 | 23500 | 23500 | 23450 | 547 |
| 619 | 20240517 | 094400 | 1725995700 | 23450 | 23450 | 23550 | 23450 | 426 |
| 620 | 20240517 | 094300 | 1715994750 | 23450 | 23450 | 23500 | 23450 | 961 |
| 621 | 20240517 | 094200 | 1693447400 | 23450 | 23500 | 23500 | 23450 | 109 |
| 622 | 20240517 | 094100 | 1690886050 | 23550 | 23550 | 23550 | 23500 | 259 |
| 623 | 20240517 | 094000 | 1684795750 | 23500 | 23500 | 23500 | 23450 | 722 |
| 624 | 20240517 | 093900 | 1667837300 | 23500 | 23550 | 23550 | 23500 | 668 |
| 625 | 20240517 | 093800 | 1652132300 | 23550 | 23550 | 23600 | 23500 | 1136 |
| 626 | 20240517 | 093700 | 1625368550 | 23550 | 23500 | 23550 | 23450 | 2145 |
| 627 | 20240517 | 093600 | 1574919150 | 23400 | 23500 | 23550 | 23400 | 2049 |
| 628 | 20240517 | 093500 | 1526846850 | 23500 | 23500 | 23500 | 23450 | 586 |
| 629 | 20240517 | 093400 | 1513084200 | 23500 | 23450 | 23500 | 23450 | 723 |
| 630 | 20240517 | 093300 | 1496104300 | 23450 | 23400 | 23500 | 23400 | 1356 |
| 631 | 20240517 | 093200 | 1464318800 | 23400 | 23400 | 23450 | 23350 | 2036 |
| 632 | 20240517 | 093100 | 1416677150 | 23450 | 23450 | 23450 | 23400 | 452 |
| 633 | 20240517 | 093000 | 1406084900 | 23450 | 23500 | 23500 | 23400 | 1580 |
| 634 | 20240517 | 092900 | 1369039000 | 23500 | 23450 | 23500 | 23450 | 3297 |
| 635 | 20240517 | 092800 | 1291666050 | 23450 | 23500 | 23600 | 23450 | 1992 |
| 636 | 20240517 | 092700 | 1244843100 | 23500 | 23550 | 23550 | 23450 | 735 |
| 637 | 20240517 | 092600 | 1227578150 | 23550 | 23500 | 23550 | 23500 | 829 |
| 638 | 20240517 | 092500 | 1208075400 | 23500 | 23500 | 23550 | 23500 | 197 |
| 639 | 20240517 | 092400 | 1203441750 | 23500 | 23550 | 23600 | 23500 | 2174 |
| 640 | 20240517 | 092300 | 1152337100 | 23550 | 23600 | 23650 | 23550 | 1891 |
| 641 | 20240517 | 092200 | 1107769050 | 23600 | 23650 | 23650 | 23600 | 1692 |
| 642 | 20240517 | 092100 | 1067809400 | 23700 | 23750 | 23750 | 23650 | 2206 |
| 643 | 20240517 | 092000 | 1015529650 | 23800 | 23650 | 23800 | 23650 | 1421 |
| 644 | 20240517 | 091900 | 981818050 | 23650 | 23700 | 23700 | 23650 | 297 |
| 645 | 20240517 | 091800 | 974791900 | 23700 | 23700 | 23700 | 23650 | 325 |
| 646 | 20240517 | 091700 | 967104850 | 23650 | 23700 | 23700 | 23650 | 547 |
| 647 | 20240517 | 091600 | 954163950 | 23700 | 23750 | 23800 | 23700 | 1221 |
| 648 | 20240517 | 091500 | 925182200 | 23750 | 23650 | 23750 | 23650 | 1538 |
| 649 | 20240517 | 091400 | 888718700 | 23700 | 23700 | 23700 | 23650 | 1695 |
| 650 | 20240517 | 091300 | 848556000 | 23650 | 23650 | 23650 | 23600 | 433 |
| 651 | 20240517 | 091200 | 838325950 | 23600 | 23600 | 23650 | 23600 | 486 |
| 652 | 20240517 | 091100 | 826845600 | 23650 | 23650 | 23700 | 23650 | 1095 |
| 653 | 20240517 | 091000 | 800943800 | 23650 | 23750 | 23750 | 23600 | 3239 |
| 654 | 20240517 | 090900 | 724153000 | 23750 | 23700 | 23750 | 23700 | 1363 |
| 655 | 20240517 | 090800 | 691793400 | 23700 | 23700 | 23700 | 23650 | 1595 |
| 656 | 20240517 | 090700 | 654048100 | 23700 | 23750 | 23750 | 23650 | 945 |
| 657 | 20240517 | 090600 | 631627750 | 23800 | 23750 | 23800 | 23700 | 1627 |
| 658 | 20240517 | 090500 | 592998800 | 23700 | 23750 | 23750 | 23600 | 2797 |
| 659 | 20240517 | 090400 | 526669850 | 23750 | 23750 | 23800 | 23700 | 1309 |
| 660 | 20240517 | 090300 | 495583700 | 23800 | 23750 | 23900 | 23700 | 2903 |
| 661 | 20240517 | 090200 | 426523550 | 23750 | 23750 | 23850 | 23700 | 3280 |
| 662 | 20240517 | 090100 | 348494300 | 23750 | 23650 | 23800 | 23550 | 3020 |
| 663 | 20240517 | 090000 | 276970150 | 23600 | 23900 | 23950 | 23550 | 11554 |