38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 205800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 4217 |
| 3 | 20240514 | 205700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240514 | 205600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240514 | 205500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240514 | 205400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240514 | 205300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240514 | 205200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240514 | 205100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240514 | 205000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240514 | 204900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240514 | 204800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240514 | 204700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240514 | 204600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240514 | 204500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240514 | 204400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240514 | 204300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240514 | 204200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240514 | 204100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240514 | 204000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240514 | 203900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240514 | 203800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240514 | 203700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240514 | 203600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240514 | 203500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240514 | 203400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240514 | 203300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240514 | 203200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240514 | 203100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240514 | 203000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240514 | 202900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240514 | 202800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 4217 |
| 33 | 20240514 | 202700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240514 | 202600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240514 | 202500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240514 | 202400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240514 | 202300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240514 | 202200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240514 | 202100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240514 | 202000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240514 | 201900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240514 | 201800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240514 | 201700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240514 | 201600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240514 | 201500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240514 | 201400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240514 | 201300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240514 | 201200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240514 | 201100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240514 | 201000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240514 | 200900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240514 | 200800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240514 | 200700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240514 | 200600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240514 | 200500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240514 | 200400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240514 | 200300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240514 | 200200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240514 | 200100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240514 | 200000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240514 | 195900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240514 | 195800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 4217 |
| 63 | 20240514 | 195700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240514 | 195600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240514 | 195500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240514 | 195400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240514 | 195300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240514 | 195200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240514 | 195100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240514 | 195000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240514 | 194900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240514 | 194800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240514 | 194700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240514 | 194600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240514 | 194500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240514 | 194400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240514 | 194300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240514 | 194200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240514 | 194100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240514 | 194000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240514 | 193900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240514 | 193800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240514 | 193700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240514 | 193600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240514 | 193500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240514 | 193400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240514 | 193300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240514 | 193200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240514 | 193100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240514 | 193000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240514 | 192900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240514 | 192800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 4217 |
| 93 | 20240514 | 192700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240514 | 192600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240514 | 192500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240514 | 192400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240514 | 192300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240514 | 192200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240514 | 192100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240514 | 192000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240514 | 191900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240514 | 191800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240514 | 191700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240514 | 191600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240514 | 191500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240514 | 191400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240514 | 191300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240514 | 191200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240514 | 191100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240514 | 191000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240514 | 190900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240514 | 190800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240514 | 190700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240514 | 190600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240514 | 190500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240514 | 190400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240514 | 190300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240514 | 190200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240514 | 190100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240514 | 190000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240514 | 185900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240514 | 185800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 4217 |
| 123 | 20240514 | 185700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240514 | 185600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240514 | 185500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240514 | 185400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240514 | 185300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240514 | 185200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240514 | 185100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240514 | 185000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240514 | 184900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240514 | 184800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240514 | 184700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240514 | 184600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240514 | 184500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240514 | 184400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240514 | 184300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240514 | 184200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240514 | 184100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240514 | 184000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240514 | 183900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240514 | 183800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240514 | 183700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240514 | 183600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240514 | 183500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240514 | 183400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240514 | 183300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240514 | 183200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240514 | 183100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240514 | 183000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240514 | 182900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240514 | 182800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 4217 |
| 153 | 20240514 | 182700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240514 | 182600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240514 | 182500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240514 | 182400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240514 | 182300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240514 | 182200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240514 | 182100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240514 | 182000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240514 | 181900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240514 | 181800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240514 | 181700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240514 | 181600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240514 | 181500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240514 | 181400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240514 | 181300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240514 | 181200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240514 | 181100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240514 | 181000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240514 | 180900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240514 | 180800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240514 | 180700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240514 | 180600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240514 | 180500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240514 | 180400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240514 | 180300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240514 | 180200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240514 | 180100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240514 | 180000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240514 | 175900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240514 | 175800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 4217 |
| 183 | 20240514 | 175700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240514 | 175600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240514 | 175500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240514 | 175400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240514 | 175300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240514 | 175200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240514 | 175100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240514 | 175000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240514 | 174900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240514 | 174800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240514 | 174700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240514 | 174600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240514 | 174500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240514 | 174400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240514 | 174300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240514 | 174200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240514 | 174100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240514 | 174000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240514 | 173900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240514 | 173800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240514 | 173700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240514 | 173600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240514 | 173500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240514 | 173400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240514 | 173300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240514 | 173200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240514 | 173100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240514 | 173000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240514 | 172900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240514 | 172800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 4217 |
| 213 | 20240514 | 172700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240514 | 172600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240514 | 172500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240514 | 172400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240514 | 172300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240514 | 172200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240514 | 172100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240514 | 172000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240514 | 171900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240514 | 171800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240514 | 171700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240514 | 171600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20240514 | 171500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240514 | 171400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240514 | 171300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20240514 | 171200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240514 | 171100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240514 | 171000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240514 | 170900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240514 | 170800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240514 | 170700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240514 | 170600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240514 | 170500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240514 | 170400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240514 | 170300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240514 | 170200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20240514 | 170100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20240514 | 170000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20240514 | 165900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20240514 | 165800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 4217 |
| 243 | 20240514 | 165700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20240514 | 165600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20240514 | 165500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20240514 | 165400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20240514 | 165300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20240514 | 165200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20240514 | 165100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20240514 | 165000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20240514 | 164900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20240514 | 164800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20240514 | 164700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20240514 | 164600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20240514 | 164500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20240514 | 164400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20240514 | 164300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20240514 | 164200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20240514 | 164100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20240514 | 164000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20240514 | 163900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20240514 | 163800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20240514 | 163700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20240514 | 163600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20240514 | 163500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20240514 | 163400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20240514 | 163300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20240514 | 163200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20240514 | 163100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20240514 | 163000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20240514 | 162900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20240514 | 162800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 4217 |
| 273 | 20240514 | 162700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20240514 | 162600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20240514 | 162500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20240514 | 162400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20240514 | 162300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20240514 | 162200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20240514 | 162100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20240514 | 162000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20240514 | 161900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20240514 | 161800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20240514 | 161700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20240514 | 161600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20240514 | 161500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20240514 | 161400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20240514 | 161300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20240514 | 161200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20240514 | 161100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20240514 | 161000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20240514 | 160900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20240514 | 160800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20240514 | 160700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20240514 | 160600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20240514 | 160500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20240514 | 160400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20240514 | 160300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 298 | 20240514 | 160200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 299 | 20240514 | 160100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20240514 | 160000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20240514 | 155900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 302 | 20240514 | 155800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 4217 |
| 303 | 20240514 | 155700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20240514 | 155600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20240514 | 155500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20240514 | 155400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20240514 | 155300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20240514 | 155200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20240514 | 155100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 310 | 20240514 | 155000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 311 | 20240514 | 154900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 312 | 20240514 | 154800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 313 | 20240514 | 154700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 314 | 20240514 | 154600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 315 | 20240514 | 154500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 316 | 20240514 | 154400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 317 | 20240514 | 154300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 318 | 20240514 | 154200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 319 | 20240514 | 154100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 320 | 20240514 | 154000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 321 | 20240514 | 153900 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 322 | 20240514 | 153800 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 323 | 20240514 | 153700 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 324 | 20240514 | 153600 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 325 | 20240514 | 153500 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 326 | 20240514 | 153400 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 327 | 20240514 | 153300 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 328 | 20240514 | 153200 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 329 | 20240514 | 153100 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 330 | 20240514 | 153000 | 3256480250 | 21700 | 21700 | 21700 | 21700 | 4217 |
| 331 | 20240514 | 152900 | 3164971350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 332 | 20240514 | 152800 | 3164971350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 333 | 20240514 | 152700 | 3164971350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 334 | 20240514 | 152600 | 3164971350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 335 | 20240514 | 152500 | 3164971350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 336 | 20240514 | 152400 | 3164971350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 337 | 20240514 | 152300 | 3164971350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 338 | 20240514 | 152200 | 3164971350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 339 | 20240514 | 152100 | 3164971350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 340 | 20240514 | 152000 | 3164971350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 341 | 20240514 | 151900 | 3164971350 | 21800 | 21800 | 21800 | 21700 | 82 |
| 342 | 20240514 | 151800 | 3163186550 | 21750 | 21700 | 21750 | 21650 | 2906 |
| 343 | 20240514 | 151700 | 3100127250 | 21700 | 21700 | 21750 | 21700 | 702 |
| 344 | 20240514 | 151600 | 3084893650 | 21700 | 21750 | 21750 | 21700 | 289 |
| 345 | 20240514 | 151500 | 3078617000 | 21700 | 21750 | 21750 | 21700 | 1325 |
| 346 | 20240514 | 151400 | 3049863200 | 21750 | 21750 | 21750 | 21700 | 125 |
| 347 | 20240514 | 151300 | 3047144800 | 21700 | 21700 | 21700 | 21700 | 4 |
| 348 | 20240514 | 151200 | 3047058000 | 21700 | 21700 | 21750 | 21700 | 260 |
| 349 | 20240514 | 151100 | 3041409450 | 21750 | 21700 | 21750 | 21700 | 251 |
| 350 | 20240514 | 151000 | 3035955600 | 21750 | 21750 | 21750 | 21750 | 1656 |
| 351 | 20240514 | 150900 | 2999937600 | 21750 | 21750 | 21750 | 21750 | 34 |
| 352 | 20240514 | 150800 | 2999198100 | 21750 | 21750 | 21750 | 21750 | 81 |
| 353 | 20240514 | 150700 | 2997436350 | 21750 | 21800 | 21800 | 21750 | 101 |
| 354 | 20240514 | 150600 | 2995236050 | 21800 | 21800 | 21800 | 21750 | 33 |
| 355 | 20240514 | 150500 | 2994518150 | 21750 | 21750 | 21750 | 21750 | 1 |
| 356 | 20240514 | 150400 | 2994496400 | 21750 | 21800 | 21800 | 21750 | 165 |
| 357 | 20240514 | 150300 | 2990904850 | 21750 | 21800 | 21800 | 21750 | 59 |
| 358 | 20240514 | 150200 | 2989621000 | 21800 | 21800 | 21800 | 21800 | 10 |
| 359 | 20240514 | 150100 | 2989403000 | 21800 | 21800 | 21800 | 21750 | 15 |
| 360 | 20240514 | 150000 | 2989076500 | 21750 | 21800 | 21800 | 21750 | 35 |
| 361 | 20240514 | 145900 | 2988313750 | 21750 | 21800 | 21800 | 21750 | 65 |
| 362 | 20240514 | 145800 | 2986899800 | 21750 | 21800 | 21800 | 21750 | 470 |
| 363 | 20240514 | 145700 | 2976654200 | 21750 | 21800 | 21800 | 21750 | 227 |
| 364 | 20240514 | 145600 | 2971705850 | 21750 | 21800 | 21800 | 21750 | 19 |
| 365 | 20240514 | 145500 | 2971292550 | 21750 | 21750 | 21800 | 21750 | 314 |
| 366 | 20240514 | 145400 | 2964447800 | 21800 | 21800 | 21800 | 21800 | 312 |
| 367 | 20240514 | 145300 | 2957646200 | 21750 | 21750 | 21750 | 21750 | 421 |
| 368 | 20240514 | 145200 | 2948489450 | 21700 | 21700 | 21750 | 21700 | 100 |
| 369 | 20240514 | 145100 | 2946319400 | 21700 | 21750 | 21750 | 21650 | 9838 |
| 370 | 20240514 | 145000 | 2732838100 | 21750 | 21800 | 21800 | 21700 | 14116 |
| 371 | 20240514 | 144900 | 2425980550 | 21800 | 21800 | 21800 | 21800 | 88 |
| 372 | 20240514 | 144800 | 2424062150 | 21800 | 21850 | 21850 | 21800 | 3 |
| 373 | 20240514 | 144700 | 2423996700 | 21850 | 21800 | 21850 | 21800 | 242 |
| 374 | 20240514 | 144600 | 2418720950 | 21850 | 21850 | 21850 | 21850 | 1 |
| 375 | 20240514 | 144500 | 2418699100 | 21800 | 21800 | 21800 | 21800 | 355 |
| 376 | 20240514 | 144400 | 2410960100 | 21800 | 21850 | 21850 | 21800 | 213 |
| 377 | 20240514 | 144300 | 2406316300 | 21850 | 21800 | 21850 | 21800 | 118 |
| 378 | 20240514 | 144200 | 2403743800 | 21850 | 21850 | 21850 | 21850 | 1 |
| 379 | 20240514 | 144100 | 2403721950 | 21800 | 21800 | 21800 | 21800 | 1909 |
| 380 | 20240514 | 144000 | 2362105750 | 21850 | 21850 | 21850 | 21800 | 640 |
| 381 | 20240514 | 143900 | 2348146750 | 21850 | 21850 | 21850 | 21800 | 133 |
| 382 | 20240514 | 143800 | 2345242800 | 21800 | 21800 | 21850 | 21800 | 81 |
| 383 | 20240514 | 143700 | 2343473550 | 21850 | 21850 | 21850 | 21850 | 2 |
| 384 | 20240514 | 143600 | 2343429850 | 21800 | 21850 | 21850 | 21800 | 51 |
| 385 | 20240514 | 143500 | 2342318000 | 21800 | 21850 | 21850 | 21800 | 13 |
| 386 | 20240514 | 143400 | 2342034450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 387 | 20240514 | 143300 | 2342034450 | 21850 | 21800 | 21850 | 21800 | 101 |
| 388 | 20240514 | 143200 | 2339827650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 389 | 20240514 | 143100 | 2339827650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 390 | 20240514 | 143000 | 2339827650 | 21850 | 21850 | 21850 | 21850 | 1 |
| 391 | 20240514 | 142900 | 2339805800 | 21850 | 21850 | 21850 | 21850 | 4 |
| 392 | 20240514 | 142800 | 2339718400 | 21850 | 21850 | 21850 | 21850 | 6 |
| 393 | 20240514 | 142700 | 2339587300 | 21850 | 21800 | 21850 | 21800 | 225 |
| 394 | 20240514 | 142600 | 2334682250 | 21850 | 21850 | 21850 | 21850 | 5 |
| 395 | 20240514 | 142500 | 2334573000 | 21850 | 21800 | 21850 | 21800 | 30 |
| 396 | 20240514 | 142400 | 2333918750 | 21800 | 21850 | 21850 | 21800 | 48 |
| 397 | 20240514 | 142300 | 2332870300 | 21850 | 21800 | 21850 | 21800 | 16 |
| 398 | 20240514 | 142200 | 2332521450 | 21800 | 21850 | 21850 | 21800 | 44 |
| 399 | 20240514 | 142100 | 2331561900 | 21850 | 21850 | 21850 | 21850 | 7 |
| 400 | 20240514 | 142000 | 2331408950 | 21850 | 21850 | 21850 | 21850 | 51 |
| 401 | 20240514 | 141900 | 2330294600 | 21850 | 21850 | 21850 | 21850 | 1 |
| 402 | 20240514 | 141800 | 2330272750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 403 | 20240514 | 141700 | 2330272750 | 21850 | 21850 | 21850 | 21800 | 106 |
| 404 | 20240514 | 141600 | 2327961650 | 21850 | 21850 | 21850 | 21850 | 5 |
| 405 | 20240514 | 141500 | 2327852400 | 21800 | 21850 | 21850 | 21800 | 22 |
| 406 | 20240514 | 141400 | 2327372700 | 21850 | 21850 | 21850 | 21850 | 1 |
| 407 | 20240514 | 141300 | 2327350850 | 21850 | 21850 | 21850 | 21850 | 61 |
| 408 | 20240514 | 141200 | 2326018000 | 21800 | 21850 | 21850 | 21800 | 1302 |
| 409 | 20240514 | 141100 | 2297634300 | 21850 | 21850 | 21850 | 21850 | 2 |
| 410 | 20240514 | 141000 | 2297590600 | 21850 | 21800 | 21850 | 21800 | 287 |
| 411 | 20240514 | 140900 | 2291333600 | 21850 | 21850 | 21850 | 21850 | 2 |
| 412 | 20240514 | 140800 | 2291289900 | 21850 | 21850 | 21850 | 21850 | 51 |
| 413 | 20240514 | 140700 | 2290175550 | 21850 | 21850 | 21850 | 21850 | 2 |
| 414 | 20240514 | 140600 | 2290131850 | 21850 | 21800 | 21850 | 21800 | 3 |
| 415 | 20240514 | 140500 | 2290066350 | 21850 | 21850 | 21850 | 21850 | 32 |
| 416 | 20240514 | 140400 | 2289367150 | 21850 | 21850 | 21850 | 21850 | 17 |
| 417 | 20240514 | 140300 | 2288995700 | 21800 | 21800 | 21800 | 21800 | 10 |
| 418 | 20240514 | 140200 | 2288777700 | 21850 | 21850 | 21850 | 21850 | 6 |
| 419 | 20240514 | 140100 | 2288646600 | 21850 | 21850 | 21850 | 21850 | 3 |
| 420 | 20240514 | 140000 | 2288581050 | 21850 | 21850 | 21850 | 21850 | 31 |
| 421 | 20240514 | 135900 | 2287903700 | 21800 | 21850 | 21850 | 21800 | 35 |
| 422 | 20240514 | 135800 | 2287139950 | 21850 | 21850 | 21850 | 21850 | 1 |
| 423 | 20240514 | 135700 | 2287118100 | 21850 | 21800 | 21850 | 21800 | 5 |
| 424 | 20240514 | 135600 | 2287008900 | 21850 | 21850 | 21850 | 21850 | 1 |
| 425 | 20240514 | 135500 | 2286987050 | 21850 | 21800 | 21850 | 21800 | 2 |
| 426 | 20240514 | 135400 | 2286943400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 427 | 20240514 | 135300 | 2286943400 | 21850 | 21800 | 21850 | 21800 | 39 |
| 428 | 20240514 | 135200 | 2286093150 | 21850 | 21800 | 21850 | 21800 | 9 |
| 429 | 20240514 | 135100 | 2285896550 | 21800 | 21850 | 21850 | 21800 | 140 |
| 430 | 20240514 | 135000 | 2282841050 | 21850 | 21850 | 21850 | 21850 | 6 |
| 431 | 20240514 | 134900 | 2282709950 | 21850 | 21850 | 21850 | 21850 | 8 |
| 432 | 20240514 | 134800 | 2282535150 | 21850 | 21850 | 21850 | 21850 | 64 |
| 433 | 20240514 | 134700 | 2281136750 | 21850 | 21850 | 21850 | 21850 | 10 |
| 434 | 20240514 | 134600 | 2280918250 | 21850 | 21850 | 21850 | 21800 | 3 |
| 435 | 20240514 | 134500 | 2280852750 | 21850 | 21850 | 21850 | 21850 | 301 |
| 436 | 20240514 | 134400 | 2274275900 | 21850 | 21850 | 21850 | 21850 | 470 |
| 437 | 20240514 | 134300 | 2264006400 | 21800 | 21850 | 21850 | 21800 | 266 |
| 438 | 20240514 | 134200 | 2258194550 | 21850 | 21850 | 21850 | 21850 | 1 |
| 439 | 20240514 | 134100 | 2258172700 | 21850 | 21850 | 21850 | 21850 | 4 |
| 440 | 20240514 | 134000 | 2258085300 | 21850 | 21850 | 21850 | 21850 | 5 |
| 441 | 20240514 | 133900 | 2257976050 | 21850 | 21800 | 21850 | 21800 | 152 |
| 442 | 20240514 | 133800 | 2254662400 | 21850 | 21850 | 21850 | 21850 | 280 |
| 443 | 20240514 | 133700 | 2248544400 | 21850 | 21850 | 21850 | 21850 | 1 |
| 444 | 20240514 | 133600 | 2248522550 | 21850 | 21850 | 21850 | 21850 | 1 |
| 445 | 20240514 | 133500 | 2248500700 | 21850 | 21850 | 21850 | 21850 | 408 |
| 446 | 20240514 | 133400 | 2239585900 | 21850 | 21850 | 21850 | 21850 | 10 |
| 447 | 20240514 | 133300 | 2239367400 | 21850 | 21800 | 21850 | 21800 | 57 |
| 448 | 20240514 | 133200 | 2238124750 | 21850 | 21850 | 21850 | 21800 | 25 |
| 449 | 20240514 | 133100 | 2237578650 | 21850 | 21850 | 21850 | 21850 | 38 |
| 450 | 20240514 | 133000 | 2236748350 | 21850 | 21850 | 21850 | 21850 | 0 |
| 451 | 20240514 | 132900 | 2236748350 | 21850 | 21850 | 21850 | 21850 | 1 |
| 452 | 20240514 | 132800 | 2236726500 | 21850 | 21850 | 21850 | 21850 | 2 |
| 453 | 20240514 | 132700 | 2236682800 | 21850 | 21850 | 21850 | 21850 | 50 |
| 454 | 20240514 | 132600 | 2235590300 | 21850 | 21850 | 21850 | 21850 | 50 |
| 455 | 20240514 | 132500 | 2234497800 | 21800 | 21800 | 21800 | 21800 | 182 |
| 456 | 20240514 | 132400 | 2230530200 | 21800 | 21800 | 21800 | 21800 | 1 |
| 457 | 20240514 | 132300 | 2230508400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 458 | 20240514 | 132200 | 2230508400 | 21850 | 21850 | 21850 | 21850 | 5 |
| 459 | 20240514 | 132100 | 2230399150 | 21850 | 21900 | 21900 | 21850 | 28 |
| 460 | 20240514 | 132000 | 2229787100 | 21850 | 21850 | 21900 | 21850 | 57 |
| 461 | 20240514 | 131900 | 2228541600 | 21850 | 21900 | 21900 | 21850 | 51 |
| 462 | 20240514 | 131800 | 2227427200 | 21850 | 21850 | 21850 | 21850 | 61 |
| 463 | 20240514 | 131700 | 2226094350 | 21900 | 21850 | 21900 | 21850 | 6 |
| 464 | 20240514 | 131600 | 2225963050 | 21850 | 21850 | 21850 | 21850 | 680 |
| 465 | 20240514 | 131500 | 2211105050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 466 | 20240514 | 131400 | 2211105050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 467 | 20240514 | 131300 | 2211105050 | 21850 | 21850 | 21850 | 21850 | 18 |
| 468 | 20240514 | 131200 | 2210711750 | 21900 | 21900 | 21900 | 21900 | 56 |
| 469 | 20240514 | 131100 | 2209485350 | 21900 | 21900 | 21900 | 21900 | 1 |
| 470 | 20240514 | 131000 | 2209463450 | 21900 | 21900 | 21900 | 21900 | 1 |
| 471 | 20240514 | 130900 | 2209441550 | 21900 | 21900 | 21900 | 21900 | 1 |
| 472 | 20240514 | 130800 | 2209419650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 473 | 20240514 | 130700 | 2209419650 | 21900 | 21850 | 21900 | 21850 | 9 |
| 474 | 20240514 | 130600 | 2209222950 | 21900 | 21850 | 21900 | 21850 | 4 |
| 475 | 20240514 | 130500 | 2209135500 | 21850 | 21850 | 21850 | 21850 | 47 |
| 476 | 20240514 | 130400 | 2208108550 | 21900 | 21900 | 21900 | 21900 | 1 |
| 477 | 20240514 | 130300 | 2208086650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 478 | 20240514 | 130200 | 2208086650 | 21850 | 21850 | 21850 | 21850 | 428 |
| 479 | 20240514 | 130100 | 2198734850 | 21850 | 21850 | 21850 | 21850 | 86 |
| 480 | 20240514 | 130000 | 2196855750 | 21850 | 21850 | 21850 | 21850 | 50 |
| 481 | 20240514 | 125900 | 2195763250 | 21800 | 21850 | 21850 | 21800 | 147 |
| 482 | 20240514 | 125800 | 2192553450 | 21850 | 21850 | 21850 | 21850 | 3 |
| 483 | 20240514 | 125700 | 2192487900 | 21850 | 21850 | 21850 | 21850 | 60 |
| 484 | 20240514 | 125600 | 2191176900 | 21850 | 21850 | 21850 | 21850 | 0 |
| 485 | 20240514 | 125500 | 2191176900 | 21850 | 21850 | 21850 | 21850 | 6 |
| 486 | 20240514 | 125400 | 2191045800 | 21850 | 21850 | 21850 | 21850 | 136 |
| 487 | 20240514 | 125300 | 2188074200 | 21850 | 21850 | 21850 | 21850 | 2 |
| 488 | 20240514 | 125200 | 2188030500 | 21850 | 21900 | 21900 | 21850 | 832 |
| 489 | 20240514 | 125100 | 2169849000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 490 | 20240514 | 125000 | 2169849000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 491 | 20240514 | 124900 | 2169849000 | 21850 | 21850 | 21850 | 21850 | 1 |
| 492 | 20240514 | 124800 | 2169827150 | 21850 | 21850 | 21850 | 21850 | 2 |
| 493 | 20240514 | 124700 | 2169783450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 494 | 20240514 | 124600 | 2169783450 | 21850 | 21850 | 21850 | 21850 | 543 |
| 495 | 20240514 | 124500 | 2157918900 | 21850 | 21800 | 21850 | 21800 | 507 |
| 496 | 20240514 | 124400 | 2146841000 | 21850 | 21850 | 21850 | 21850 | 51 |
| 497 | 20240514 | 124300 | 2145726650 | 21850 | 21800 | 21850 | 21800 | 246 |
| 498 | 20240514 | 124200 | 2140353850 | 21800 | 21800 | 21850 | 21800 | 59 |
| 499 | 20240514 | 124100 | 2139067600 | 21800 | 21850 | 21850 | 21800 | 41 |
| 500 | 20240514 | 124000 | 2138172250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 501 | 20240514 | 123900 | 2138172250 | 21850 | 21850 | 21850 | 21850 | 1 |
| 502 | 20240514 | 123800 | 2138150400 | 21850 | 21850 | 21850 | 21850 | 5 |
| 503 | 20240514 | 123700 | 2138041150 | 21850 | 21850 | 21850 | 21850 | 201 |
| 504 | 20240514 | 123600 | 2133649300 | 21850 | 21850 | 21850 | 21850 | 48 |
| 505 | 20240514 | 123500 | 2132600500 | 21850 | 21850 | 21850 | 21850 | 12 |
| 506 | 20240514 | 123400 | 2132338300 | 21850 | 21850 | 21850 | 21850 | 0 |
| 507 | 20240514 | 123300 | 2132338300 | 21850 | 21800 | 21850 | 21800 | 306 |
| 508 | 20240514 | 123200 | 2125667400 | 21800 | 21800 | 21800 | 21800 | 53 |
| 509 | 20240514 | 123100 | 2124512000 | 21800 | 21800 | 21800 | 21800 | 6 |
| 510 | 20240514 | 123000 | 2124381200 | 21800 | 21800 | 21800 | 21800 | 100 |
| 511 | 20240514 | 122900 | 2122201200 | 21800 | 21800 | 21800 | 21800 | 5 |
| 512 | 20240514 | 122800 | 2122092200 | 21800 | 21800 | 21850 | 21800 | 1886 |
| 513 | 20240514 | 122700 | 2080974400 | 21800 | 21800 | 21800 | 21800 | 10 |
| 514 | 20240514 | 122600 | 2080756400 | 21800 | 21800 | 21800 | 21800 | 231 |
| 515 | 20240514 | 122500 | 2075720600 | 21800 | 21800 | 21800 | 21800 | 2023 |
| 516 | 20240514 | 122400 | 2031619200 | 21800 | 21800 | 21800 | 21800 | 201 |
| 517 | 20240514 | 122300 | 2027237400 | 21800 | 21800 | 21800 | 21800 | 10 |
| 518 | 20240514 | 122200 | 2027019400 | 21750 | 21750 | 21750 | 21750 | 8 |
| 519 | 20240514 | 122100 | 2026845400 | 21800 | 21800 | 21800 | 21800 | 24 |
| 520 | 20240514 | 122000 | 2026322200 | 21750 | 21800 | 21800 | 21750 | 112 |
| 521 | 20240514 | 121900 | 2023886150 | 21800 | 21800 | 21800 | 21800 | 99 |
| 522 | 20240514 | 121800 | 2021727950 | 21800 | 21800 | 21800 | 21800 | 520 |
| 523 | 20240514 | 121700 | 2010391950 | 21800 | 21800 | 21800 | 21800 | 92 |
| 524 | 20240514 | 121600 | 2008386350 | 21800 | 21750 | 21800 | 21750 | 528 |
| 525 | 20240514 | 121500 | 1996876200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 526 | 20240514 | 121400 | 1996876200 | 21800 | 21800 | 21800 | 21800 | 119 |
| 527 | 20240514 | 121300 | 1994282000 | 21800 | 21800 | 21800 | 21800 | 69 |
| 528 | 20240514 | 121200 | 1992777800 | 21800 | 21800 | 21800 | 21800 | 53 |
| 529 | 20240514 | 121100 | 1991622400 | 21750 | 21750 | 21750 | 21750 | 1 |
| 530 | 20240514 | 121000 | 1991600650 | 21750 | 21750 | 21750 | 21750 | 13 |
| 531 | 20240514 | 120900 | 1991317900 | 21750 | 21750 | 21750 | 21750 | 28 |
| 532 | 20240514 | 120800 | 1990708900 | 21750 | 21750 | 21750 | 21750 | 2 |
| 533 | 20240514 | 120700 | 1990665400 | 21750 | 21800 | 21800 | 21750 | 20 |
| 534 | 20240514 | 120600 | 1990229900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 535 | 20240514 | 120500 | 1990229900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 536 | 20240514 | 120400 | 1990229900 | 21800 | 21800 | 21800 | 21800 | 40 |
| 537 | 20240514 | 120300 | 1989357900 | 21800 | 21800 | 21800 | 21800 | 11 |
| 538 | 20240514 | 120200 | 1989118100 | 21800 | 21800 | 21800 | 21800 | 10 |
| 539 | 20240514 | 120100 | 1988900100 | 21750 | 21800 | 21800 | 21750 | 19 |
| 540 | 20240514 | 120000 | 1988486300 | 21800 | 21800 | 21800 | 21800 | 11 |
| 541 | 20240514 | 115900 | 1988246500 | 21800 | 21800 | 21800 | 21800 | 2 |
| 542 | 20240514 | 115800 | 1988202900 | 21800 | 21800 | 21800 | 21800 | 23 |
| 543 | 20240514 | 115700 | 1987701500 | 21800 | 21750 | 21800 | 21750 | 8 |
| 544 | 20240514 | 115600 | 1987527150 | 21800 | 21800 | 21800 | 21800 | 27 |
| 545 | 20240514 | 115500 | 1986938550 | 21800 | 21750 | 21800 | 21750 | 221 |
| 546 | 20240514 | 115400 | 1982121750 | 21800 | 21800 | 21800 | 21750 | 2222 |
| 547 | 20240514 | 115300 | 1933683000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 548 | 20240514 | 115200 | 1933683000 | 21750 | 21800 | 21800 | 21750 | 47 |
| 549 | 20240514 | 115100 | 1932660700 | 21750 | 21750 | 21750 | 21750 | 133 |
| 550 | 20240514 | 115000 | 1929767950 | 21750 | 21800 | 21800 | 21750 | 39 |
| 551 | 20240514 | 114900 | 1928917850 | 21800 | 21800 | 21800 | 21800 | 1 |
| 552 | 20240514 | 114800 | 1928896050 | 21750 | 21750 | 21800 | 21750 | 386 |
| 553 | 20240514 | 114700 | 1920500500 | 21750 | 21750 | 21750 | 21750 | 11 |
| 554 | 20240514 | 114600 | 1920261250 | 21750 | 21750 | 21800 | 21750 | 215 |
| 555 | 20240514 | 114500 | 1915584950 | 21800 | 21800 | 21800 | 21800 | 1 |
| 556 | 20240514 | 114400 | 1915563150 | 21750 | 21750 | 21750 | 21750 | 76 |
| 557 | 20240514 | 114300 | 1913910150 | 21750 | 21800 | 21800 | 21750 | 176 |
| 558 | 20240514 | 114200 | 1910078850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 559 | 20240514 | 114100 | 1910078850 | 21750 | 21750 | 21750 | 21750 | 12 |
| 560 | 20240514 | 114000 | 1909817850 | 21750 | 21800 | 21800 | 21750 | 3325 |
| 561 | 20240514 | 113900 | 1837382150 | 21850 | 21850 | 21850 | 21850 | 1 |
| 562 | 20240514 | 113800 | 1837360300 | 21800 | 21800 | 21800 | 21800 | 1 |
| 563 | 20240514 | 113700 | 1837338500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 564 | 20240514 | 113600 | 1837338500 | 21800 | 21850 | 21850 | 21800 | 116 |
| 565 | 20240514 | 113500 | 1834804200 | 21800 | 21850 | 21850 | 21800 | 259 |
| 566 | 20240514 | 113400 | 1829156900 | 21850 | 21850 | 21850 | 21850 | 2 |
| 567 | 20240514 | 113300 | 1829113200 | 21850 | 21850 | 21850 | 21850 | 1 |
| 568 | 20240514 | 113200 | 1829091350 | 21800 | 21850 | 21850 | 21800 | 22 |
| 569 | 20240514 | 113100 | 1828610700 | 21800 | 21800 | 21850 | 21800 | 4 |
| 570 | 20240514 | 113000 | 1828523400 | 21800 | 21800 | 21850 | 21800 | 275 |
| 571 | 20240514 | 112900 | 1822517350 | 21850 | 21850 | 21850 | 21850 | 183 |
| 572 | 20240514 | 112800 | 1818518800 | 21850 | 21800 | 21850 | 21800 | 104 |
| 573 | 20240514 | 112700 | 1816251500 | 21800 | 21850 | 21850 | 21800 | 102 |
| 574 | 20240514 | 112600 | 1814022850 | 21850 | 21850 | 21850 | 21850 | 5 |
| 575 | 20240514 | 112500 | 1813913600 | 21850 | 21850 | 21850 | 21850 | 1 |
| 576 | 20240514 | 112400 | 1813891750 | 21800 | 21800 | 21800 | 21800 | 442 |
| 577 | 20240514 | 112300 | 1804256150 | 21800 | 21850 | 21850 | 21800 | 54 |
| 578 | 20240514 | 112200 | 1803078750 | 21800 | 21800 | 21800 | 21800 | 30 |
| 579 | 20240514 | 112100 | 1802424750 | 21850 | 21850 | 21850 | 21850 | 1 |
| 580 | 20240514 | 112000 | 1802402900 | 21850 | 21850 | 21850 | 21800 | 8 |
| 581 | 20240514 | 111900 | 1802228300 | 21850 | 21850 | 21850 | 21850 | 1 |
| 582 | 20240514 | 111800 | 1802206450 | 21800 | 21850 | 21850 | 21800 | 308 |
| 583 | 20240514 | 111700 | 1795481950 | 21850 | 21850 | 21850 | 21850 | 7 |
| 584 | 20240514 | 111600 | 1795329000 | 21850 | 21800 | 21850 | 21800 | 135 |
| 585 | 20240514 | 111500 | 1792379550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 586 | 20240514 | 111400 | 1792379550 | 21800 | 21800 | 21800 | 21800 | 35 |
| 587 | 20240514 | 111300 | 1791616550 | 21800 | 21850 | 21850 | 21800 | 116 |
| 588 | 20240514 | 111200 | 1789086950 | 21850 | 21800 | 21850 | 21800 | 116 |
| 589 | 20240514 | 111100 | 1786557350 | 21850 | 21800 | 21850 | 21800 | 601 |
| 590 | 20240514 | 111000 | 1773455250 | 21850 | 21850 | 21850 | 21850 | 126 |
| 591 | 20240514 | 110900 | 1770702150 | 21850 | 21800 | 21850 | 21800 | 379 |
| 592 | 20240514 | 110800 | 1762434100 | 21850 | 21850 | 21850 | 21850 | 1399 |
| 593 | 20240514 | 110700 | 1731865950 | 21850 | 21850 | 21850 | 21850 | 53 |
| 594 | 20240514 | 110600 | 1730707900 | 21800 | 21850 | 21850 | 21800 | 34 |
| 595 | 20240514 | 110500 | 1729965900 | 21800 | 21850 | 21850 | 21800 | 62 |
| 596 | 20240514 | 110400 | 1728611250 | 21850 | 21850 | 21850 | 21850 | 1 |
| 597 | 20240514 | 110300 | 1728589400 | 21850 | 21850 | 21850 | 21850 | 23 |
| 598 | 20240514 | 110200 | 1728086850 | 21850 | 21850 | 21850 | 21800 | 96 |
| 599 | 20240514 | 110100 | 1725990250 | 21850 | 21850 | 21850 | 21850 | 10 |
| 600 | 20240514 | 110000 | 1725771750 | 21800 | 21800 | 21850 | 21800 | 105 |
| 601 | 20240514 | 105900 | 1723482000 | 21800 | 21850 | 21850 | 21800 | 36 |
| 602 | 20240514 | 105800 | 1722695550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 603 | 20240514 | 105700 | 1722695550 | 21850 | 21850 | 21850 | 21850 | 55 |
| 604 | 20240514 | 105600 | 1721493800 | 21850 | 21850 | 21850 | 21850 | 42 |
| 605 | 20240514 | 105500 | 1720576100 | 21850 | 21850 | 21850 | 21800 | 46 |
| 606 | 20240514 | 105400 | 1719571100 | 21850 | 21850 | 21850 | 21850 | 212 |
| 607 | 20240514 | 105300 | 1714938900 | 21850 | 21850 | 21850 | 21850 | 200 |
| 608 | 20240514 | 105200 | 1710568900 | 21850 | 21850 | 21900 | 21850 | 277 |
| 609 | 20240514 | 105100 | 1704516400 | 21850 | 21850 | 21850 | 21850 | 3 |
| 610 | 20240514 | 105000 | 1704450850 | 21850 | 21850 | 21850 | 21850 | 1151 |
| 611 | 20240514 | 104900 | 1679301500 | 21850 | 21850 | 21850 | 21850 | 3 |
| 612 | 20240514 | 104800 | 1679235950 | 21850 | 21850 | 21850 | 21850 | 2 |
| 613 | 20240514 | 104700 | 1679192250 | 21850 | 21850 | 21850 | 21850 | 74 |
| 614 | 20240514 | 104600 | 1677575350 | 21850 | 21900 | 21900 | 21850 | 285 |
| 615 | 20240514 | 104500 | 1671338850 | 21850 | 21900 | 21900 | 21850 | 47 |
| 616 | 20240514 | 104400 | 1670311850 | 21900 | 21850 | 21900 | 21850 | 1204 |
| 617 | 20240514 | 104300 | 1643999450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 618 | 20240514 | 104200 | 1643999450 | 21850 | 21850 | 21850 | 21850 | 23 |
| 619 | 20240514 | 104100 | 1643496900 | 21900 | 21900 | 21900 | 21850 | 10 |
| 620 | 20240514 | 104000 | 1643277950 | 21900 | 21900 | 21900 | 21900 | 11 |
| 621 | 20240514 | 103900 | 1643037050 | 21850 | 21850 | 21900 | 21850 | 131 |
| 622 | 20240514 | 103800 | 1640174400 | 21850 | 21900 | 21900 | 21850 | 1534 |
| 623 | 20240514 | 103700 | 1606624800 | 21950 | 21900 | 21950 | 21900 | 254 |
| 624 | 20240514 | 103600 | 1601062050 | 21900 | 21900 | 21900 | 21900 | 204 |
| 625 | 20240514 | 103500 | 1596594450 | 21900 | 21950 | 21950 | 21900 | 5260 |
| 626 | 20240514 | 103400 | 1481178450 | 22000 | 22000 | 22000 | 22000 | 432 |
| 627 | 20240514 | 103300 | 1471674450 | 22000 | 22000 | 22000 | 21950 | 416 |
| 628 | 20240514 | 103200 | 1462523000 | 22000 | 22000 | 22000 | 21950 | 111 |
| 629 | 20240514 | 103100 | 1460081050 | 21950 | 21950 | 21950 | 21950 | 20 |
| 630 | 20240514 | 103000 | 1459642050 | 22000 | 22000 | 22000 | 21950 | 7 |
| 631 | 20240514 | 102900 | 1459488100 | 21950 | 21950 | 21950 | 21950 | 354 |
| 632 | 20240514 | 102800 | 1451717800 | 21950 | 22000 | 22000 | 21950 | 2 |
| 633 | 20240514 | 102700 | 1451673850 | 22000 | 22000 | 22000 | 22000 | 4 |
| 634 | 20240514 | 102600 | 1451585850 | 22000 | 22000 | 22000 | 22000 | 136 |
| 635 | 20240514 | 102500 | 1448593850 | 22000 | 22000 | 22000 | 22000 | 5 |
| 636 | 20240514 | 102400 | 1448483850 | 22000 | 21950 | 22000 | 21950 | 4 |
| 637 | 20240514 | 102300 | 1448395950 | 21950 | 22000 | 22000 | 21950 | 94 |
| 638 | 20240514 | 102200 | 1446332550 | 22000 | 21950 | 22000 | 21950 | 1165 |
| 639 | 20240514 | 102100 | 1420709850 | 21950 | 21950 | 21950 | 21950 | 26 |
| 640 | 20240514 | 102000 | 1420139150 | 21950 | 21950 | 22000 | 21950 | 137 |
| 641 | 20240514 | 101900 | 1417131950 | 21950 | 21950 | 21950 | 21950 | 5 |
| 642 | 20240514 | 101800 | 1417022200 | 21950 | 21950 | 21950 | 21950 | 3 |
| 643 | 20240514 | 101700 | 1416956350 | 21950 | 22000 | 22000 | 21950 | 60 |
| 644 | 20240514 | 101600 | 1415639300 | 21950 | 22050 | 22050 | 21950 | 1636 |
| 645 | 20240514 | 101500 | 1379657200 | 22050 | 22050 | 22050 | 22050 | 40 |
| 646 | 20240514 | 101400 | 1378775200 | 22000 | 22000 | 22050 | 22000 | 55 |
| 647 | 20240514 | 101300 | 1377565150 | 22000 | 22000 | 22000 | 22000 | 16 |
| 648 | 20240514 | 101200 | 1377213150 | 22000 | 22000 | 22050 | 22000 | 20 |
| 649 | 20240514 | 101100 | 1376772350 | 22000 | 22000 | 22050 | 22000 | 260 |
| 650 | 20240514 | 101000 | 1371049800 | 22000 | 22050 | 22050 | 22000 | 839 |
| 651 | 20240514 | 100900 | 1352552300 | 22000 | 22000 | 22000 | 22000 | 514 |
| 652 | 20240514 | 100800 | 1341244300 | 22000 | 22000 | 22000 | 22000 | 70 |
| 653 | 20240514 | 100700 | 1339704300 | 22000 | 22000 | 22000 | 22000 | 60 |
| 654 | 20240514 | 100600 | 1338384300 | 22050 | 22000 | 22050 | 22000 | 65 |
| 655 | 20240514 | 100500 | 1336953950 | 22050 | 22050 | 22050 | 22000 | 13 |
| 656 | 20240514 | 100400 | 1336667350 | 22000 | 22050 | 22050 | 22000 | 3 |
| 657 | 20240514 | 100300 | 1336601300 | 22050 | 22100 | 22100 | 22050 | 469 |
| 658 | 20240514 | 100200 | 1326256450 | 22100 | 22000 | 22100 | 22000 | 297 |
| 659 | 20240514 | 100100 | 1319707450 | 22050 | 22050 | 22050 | 22050 | 58 |
| 660 | 20240514 | 100000 | 1318428550 | 22050 | 22100 | 22100 | 22050 | 1249 |
| 661 | 20240514 | 095900 | 1290887750 | 22100 | 22100 | 22100 | 22100 | 3 |
| 662 | 20240514 | 095800 | 1290821450 | 22100 | 22100 | 22100 | 22100 | 16 |
| 663 | 20240514 | 095700 | 1290467850 | 22100 | 22100 | 22150 | 22050 | 1072 |
| 664 | 20240514 | 095600 | 1266777000 | 22100 | 22050 | 22100 | 22050 | 21 |
| 665 | 20240514 | 095500 | 1266313450 | 22050 | 22100 | 22100 | 22050 | 85 |
| 666 | 20240514 | 095400 | 1264435000 | 22100 | 22100 | 22100 | 22050 | 70 |
| 667 | 20240514 | 095300 | 1262891100 | 22100 | 22100 | 22100 | 22100 | 14 |
| 668 | 20240514 | 095200 | 1262581700 | 22100 | 22100 | 22100 | 22100 | 777 |
| 669 | 20240514 | 095100 | 1245410000 | 22100 | 22050 | 22100 | 22050 | 212 |
| 670 | 20240514 | 095000 | 1240725350 | 22050 | 22100 | 22100 | 22050 | 512 |
| 671 | 20240514 | 094900 | 1229410750 | 22100 | 22100 | 22100 | 22100 | 64 |
| 672 | 20240514 | 094800 | 1227996350 | 22100 | 22100 | 22100 | 22050 | 794 |
| 673 | 20240514 | 094700 | 1210449050 | 22100 | 22100 | 22100 | 22100 | 102 |
| 674 | 20240514 | 094600 | 1208194850 | 22100 | 22150 | 22150 | 22100 | 302 |
| 675 | 20240514 | 094500 | 1201505850 | 22150 | 22150 | 22150 | 22100 | 15 |
| 676 | 20240514 | 094400 | 1201173650 | 22150 | 22150 | 22150 | 22100 | 217 |
| 677 | 20240514 | 094300 | 1196374850 | 22150 | 22100 | 22150 | 22100 | 733 |
| 678 | 20240514 | 094200 | 1180139900 | 22150 | 22100 | 22150 | 22100 | 323 |
| 679 | 20240514 | 094100 | 1172998850 | 22100 | 22100 | 22150 | 22100 | 235 |
| 680 | 20240514 | 094000 | 1167800350 | 22100 | 22100 | 22150 | 22100 | 471 |
| 681 | 20240514 | 093900 | 1157385250 | 22150 | 22150 | 22150 | 22150 | 95 |
| 682 | 20240514 | 093800 | 1155281000 | 22150 | 22100 | 22150 | 22100 | 342 |
| 683 | 20240514 | 093700 | 1147711900 | 22100 | 22150 | 22150 | 22100 | 95 |
| 684 | 20240514 | 093600 | 1145612000 | 22150 | 22150 | 22200 | 22150 | 156 |
| 685 | 20240514 | 093500 | 1142156400 | 22150 | 22100 | 22150 | 22100 | 20 |
| 686 | 20240514 | 093400 | 1141713450 | 22100 | 22100 | 22150 | 22100 | 785 |
| 687 | 20240514 | 093300 | 1124364100 | 22100 | 22100 | 22150 | 22050 | 1896 |
| 688 | 20240514 | 093200 | 1082452600 | 22150 | 22150 | 22150 | 22100 | 520 |
| 689 | 20240514 | 093100 | 1070959950 | 22150 | 22150 | 22150 | 22150 | 554 |
| 690 | 20240514 | 093000 | 1058688850 | 22100 | 22150 | 22150 | 22100 | 9 |
| 691 | 20240514 | 092900 | 1058489650 | 22150 | 22200 | 22200 | 22150 | 855 |
| 692 | 20240514 | 092800 | 1039539400 | 22200 | 22200 | 22200 | 22150 | 1011 |
| 693 | 20240514 | 092700 | 1017095400 | 22200 | 22150 | 22200 | 22150 | 108 |
| 694 | 20240514 | 092600 | 1014698400 | 22150 | 22100 | 22200 | 22100 | 2875 |
| 695 | 20240514 | 092500 | 951002600 | 22100 | 22100 | 22150 | 22100 | 304 |
| 696 | 20240514 | 092400 | 944284100 | 22100 | 22100 | 22100 | 22050 | 1794 |
| 697 | 20240514 | 092300 | 904642950 | 22100 | 22100 | 22150 | 22100 | 187 |
| 698 | 20240514 | 092200 | 900504750 | 22100 | 22150 | 22150 | 22100 | 122 |
| 699 | 20240514 | 092100 | 897807950 | 22150 | 22150 | 22150 | 22150 | 368 |
| 700 | 20240514 | 092000 | 889656750 | 22100 | 22100 | 22150 | 22100 | 681 |
| 701 | 20240514 | 091900 | 874577100 | 22050 | 22100 | 22100 | 22050 | 64 |
| 702 | 20240514 | 091800 | 873163300 | 22050 | 22150 | 22150 | 22000 | 8719 |
| 703 | 20240514 | 091700 | 680707500 | 22150 | 22150 | 22150 | 22100 | 127 |
| 704 | 20240514 | 091600 | 677896900 | 22100 | 22150 | 22150 | 22100 | 177 |
| 705 | 20240514 | 091500 | 673982450 | 22150 | 22100 | 22150 | 22100 | 84 |
| 706 | 20240514 | 091400 | 672124450 | 22100 | 22100 | 22150 | 22100 | 259 |
| 707 | 20240514 | 091300 | 666395500 | 22100 | 22100 | 22150 | 22100 | 364 |
| 708 | 20240514 | 091200 | 658339600 | 22100 | 22150 | 22150 | 22100 | 431 |
| 709 | 20240514 | 091100 | 648793550 | 22150 | 22100 | 22200 | 22100 | 4035 |
| 710 | 20240514 | 091000 | 559391700 | 22100 | 22050 | 22150 | 22000 | 1143 |
| 711 | 20240514 | 090900 | 534136100 | 22000 | 22000 | 22050 | 22000 | 1503 |
| 712 | 20240514 | 090800 | 501018900 | 22050 | 22050 | 22100 | 22050 | 307 |
| 713 | 20240514 | 090700 | 494249300 | 22100 | 22100 | 22100 | 22050 | 2642 |
| 714 | 20240514 | 090600 | 435889400 | 22100 | 22000 | 22100 | 21950 | 6510 |
| 715 | 20240514 | 090500 | 292561000 | 22050 | 21950 | 22100 | 21950 | 5724 |
| 716 | 20240514 | 090400 | 166565550 | 21900 | 21950 | 21950 | 21850 | 1913 |
| 717 | 20240514 | 090300 | 124664200 | 21900 | 21850 | 21950 | 21850 | 1024 |
| 718 | 20240514 | 090200 | 102269450 | 21850 | 21700 | 21850 | 21700 | 1510 |
| 719 | 20240514 | 090100 | 69454100 | 21750 | 21800 | 21800 | 21700 | 1473 |
| 720 | 20240514 | 090000 | 37364450 | 21800 | 21700 | 21850 | 21700 | 1721 |