35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 200700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 2527 |
| 3 | 20240516 | 200600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20240516 | 200500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20240516 | 200400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20240516 | 200300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20240516 | 200200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20240516 | 200100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20240516 | 200000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20240516 | 195900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20240516 | 195800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20240516 | 195700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20240516 | 195600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20240516 | 195500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20240516 | 195400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20240516 | 195300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20240516 | 195200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20240516 | 195100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20240516 | 195000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20240516 | 194900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20240516 | 194800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20240516 | 194700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20240516 | 194600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20240516 | 194500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20240516 | 194400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20240516 | 194300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20240516 | 194200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20240516 | 194100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20240516 | 194000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20240516 | 193900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20240516 | 193800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20240516 | 193700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 2527 |
| 33 | 20240516 | 193600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20240516 | 193500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20240516 | 193400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20240516 | 193300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20240516 | 193200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20240516 | 193100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20240516 | 193000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20240516 | 192900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20240516 | 192800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20240516 | 192700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20240516 | 192600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20240516 | 192500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20240516 | 192400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20240516 | 192300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20240516 | 192200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20240516 | 192100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20240516 | 192000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20240516 | 191900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20240516 | 191800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20240516 | 191700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20240516 | 191600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20240516 | 191500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20240516 | 191400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20240516 | 191300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20240516 | 191200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20240516 | 191100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20240516 | 191000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20240516 | 190900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20240516 | 190800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20240516 | 190700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 2527 |
| 63 | 20240516 | 190600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20240516 | 190500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20240516 | 190400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20240516 | 190300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20240516 | 190200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20240516 | 190100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20240516 | 190000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20240516 | 185900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20240516 | 185800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20240516 | 185700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20240516 | 185600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20240516 | 185500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20240516 | 185400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20240516 | 185300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20240516 | 185200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20240516 | 185100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20240516 | 185000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20240516 | 184900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20240516 | 184800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20240516 | 184700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20240516 | 184600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20240516 | 184500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20240516 | 184400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20240516 | 184300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20240516 | 184200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20240516 | 184100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20240516 | 184000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20240516 | 183900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20240516 | 183800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20240516 | 183700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 2527 |
| 93 | 20240516 | 183600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20240516 | 183500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20240516 | 183400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20240516 | 183300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20240516 | 183200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20240516 | 183100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20240516 | 183000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20240516 | 182900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20240516 | 182800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20240516 | 182700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20240516 | 182600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20240516 | 182500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20240516 | 182400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20240516 | 182300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20240516 | 182200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20240516 | 182100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20240516 | 182000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20240516 | 181900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20240516 | 181800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20240516 | 181700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20240516 | 181600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20240516 | 181500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20240516 | 181400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20240516 | 181300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20240516 | 181200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20240516 | 181100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20240516 | 181000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20240516 | 180900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20240516 | 180800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20240516 | 180700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 2527 |
| 123 | 20240516 | 180600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20240516 | 180500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20240516 | 180400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20240516 | 180300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20240516 | 180200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20240516 | 180100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20240516 | 180000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20240516 | 175900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20240516 | 175800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20240516 | 175700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20240516 | 175600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20240516 | 175500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20240516 | 175400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20240516 | 175300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20240516 | 175200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20240516 | 175100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20240516 | 175000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20240516 | 174900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20240516 | 174800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20240516 | 174700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20240516 | 174600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20240516 | 174500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20240516 | 174400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20240516 | 174300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20240516 | 174200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20240516 | 174100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20240516 | 174000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20240516 | 173900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20240516 | 173800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20240516 | 173700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 2527 |
| 153 | 20240516 | 173600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20240516 | 173500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20240516 | 173400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20240516 | 173300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20240516 | 173200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20240516 | 173100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20240516 | 173000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20240516 | 172900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20240516 | 172800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20240516 | 172700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20240516 | 172600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20240516 | 172500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20240516 | 172400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20240516 | 172300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20240516 | 172200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20240516 | 172100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20240516 | 172000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20240516 | 171900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20240516 | 171800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20240516 | 171700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20240516 | 171600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20240516 | 171500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20240516 | 171400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20240516 | 171300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20240516 | 171200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20240516 | 171100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20240516 | 171000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20240516 | 170900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20240516 | 170800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20240516 | 170700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 2527 |
| 183 | 20240516 | 170600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20240516 | 170500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20240516 | 170400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20240516 | 170300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20240516 | 170200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20240516 | 170100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20240516 | 170000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20240516 | 165900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20240516 | 165800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20240516 | 165700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20240516 | 165600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20240516 | 165500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20240516 | 165400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20240516 | 165300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20240516 | 165200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20240516 | 165100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20240516 | 165000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20240516 | 164900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20240516 | 164800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20240516 | 164700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20240516 | 164600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20240516 | 164500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20240516 | 164400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20240516 | 164300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20240516 | 164200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20240516 | 164100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20240516 | 164000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20240516 | 163900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20240516 | 163800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20240516 | 163700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 2527 |
| 213 | 20240516 | 163600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20240516 | 163500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20240516 | 163400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20240516 | 163300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20240516 | 163200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20240516 | 163100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20240516 | 163000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20240516 | 162900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20240516 | 162800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20240516 | 162700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20240516 | 162600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20240516 | 162500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20240516 | 162400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20240516 | 162300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20240516 | 162200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20240516 | 162100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20240516 | 162000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20240516 | 161900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20240516 | 161800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20240516 | 161700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20240516 | 161600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20240516 | 161500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20240516 | 161400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20240516 | 161300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20240516 | 161200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20240516 | 161100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20240516 | 161000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20240516 | 160900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20240516 | 160800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20240516 | 160700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 2527 |
| 243 | 20240516 | 160600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20240516 | 160500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20240516 | 160400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20240516 | 160300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20240516 | 160200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 248 | 20240516 | 160100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 249 | 20240516 | 160000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 250 | 20240516 | 155900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 251 | 20240516 | 155800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 252 | 20240516 | 155700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 253 | 20240516 | 155600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 254 | 20240516 | 155500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 255 | 20240516 | 155400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 256 | 20240516 | 155300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 257 | 20240516 | 155200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 258 | 20240516 | 155100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 259 | 20240516 | 155000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 260 | 20240516 | 154900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 261 | 20240516 | 154800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 262 | 20240516 | 154700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 263 | 20240516 | 154600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 264 | 20240516 | 154500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 265 | 20240516 | 154400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 266 | 20240516 | 154300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 267 | 20240516 | 154200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 268 | 20240516 | 154100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 269 | 20240516 | 154000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 270 | 20240516 | 153900 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 271 | 20240516 | 153800 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 272 | 20240516 | 153700 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 2527 |
| 273 | 20240516 | 153600 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 274 | 20240516 | 153500 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 275 | 20240516 | 153400 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 276 | 20240516 | 153300 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 277 | 20240516 | 153200 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 278 | 20240516 | 153100 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 279 | 20240516 | 153000 | 2665655700 | 22200 | 22200 | 22200 | 22200 | 2527 |
| 280 | 20240516 | 152900 | 2609556300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 281 | 20240516 | 152800 | 2609556300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 282 | 20240516 | 152700 | 2609556300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 283 | 20240516 | 152600 | 2609556300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 284 | 20240516 | 152500 | 2609556300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 285 | 20240516 | 152400 | 2609556300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 286 | 20240516 | 152300 | 2609556300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 287 | 20240516 | 152200 | 2609556300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 288 | 20240516 | 152100 | 2609556300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 289 | 20240516 | 152000 | 2609556300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 290 | 20240516 | 151900 | 2609556300 | 22350 | 22350 | 22350 | 22300 | 1262 |
| 291 | 20240516 | 151800 | 2581410450 | 22300 | 22300 | 22350 | 22300 | 73 |
| 292 | 20240516 | 151700 | 2579781350 | 22300 | 22350 | 22350 | 22300 | 669 |
| 293 | 20240516 | 151600 | 2564835400 | 22350 | 22350 | 22350 | 22250 | 624 |
| 294 | 20240516 | 151500 | 2550906600 | 22350 | 22300 | 22350 | 22300 | 221 |
| 295 | 20240516 | 151400 | 2545973400 | 22350 | 22350 | 22400 | 22300 | 997 |
| 296 | 20240516 | 151300 | 2523680250 | 22350 | 22350 | 22350 | 22300 | 332 |
| 297 | 20240516 | 151200 | 2516265800 | 22350 | 22350 | 22400 | 22350 | 545 |
| 298 | 20240516 | 151100 | 2504084650 | 22350 | 22350 | 22400 | 22300 | 836 |
| 299 | 20240516 | 151000 | 2485398450 | 22300 | 22350 | 22350 | 22250 | 886 |
| 300 | 20240516 | 150900 | 2465605950 | 22400 | 22400 | 22400 | 22350 | 5743 |
| 301 | 20240516 | 150800 | 2337228400 | 22400 | 22400 | 22400 | 22250 | 957 |
| 302 | 20240516 | 150700 | 2315816600 | 22400 | 22350 | 22400 | 22250 | 837 |
| 303 | 20240516 | 150600 | 2297142500 | 22350 | 22350 | 22400 | 22350 | 393 |
| 304 | 20240516 | 150500 | 2288350750 | 22350 | 22350 | 22400 | 22300 | 923 |
| 305 | 20240516 | 150400 | 2267721900 | 22300 | 22350 | 22350 | 22250 | 445 |
| 306 | 20240516 | 150300 | 2257786900 | 22350 | 22350 | 22350 | 22300 | 267 |
| 307 | 20240516 | 150200 | 2251822450 | 22350 | 22300 | 22350 | 22250 | 852 |
| 308 | 20240516 | 150100 | 2232804800 | 22250 | 22300 | 22350 | 22250 | 544 |
| 309 | 20240516 | 150000 | 2220677050 | 22300 | 22300 | 22300 | 22250 | 375 |
| 310 | 20240516 | 145900 | 2212314600 | 22350 | 22250 | 22350 | 22250 | 928 |
| 311 | 20240516 | 145800 | 2191598750 | 22250 | 22250 | 22350 | 22250 | 350 |
| 312 | 20240516 | 145700 | 2183799350 | 22250 | 22250 | 22350 | 22250 | 1306 |
| 313 | 20240516 | 145600 | 2154707850 | 22250 | 22300 | 22350 | 22250 | 765 |
| 314 | 20240516 | 145500 | 2137643650 | 22350 | 22300 | 22350 | 22250 | 454 |
| 315 | 20240516 | 145400 | 2127513500 | 22250 | 22250 | 22300 | 22250 | 917 |
| 316 | 20240516 | 145300 | 2107069700 | 22300 | 22300 | 22300 | 22250 | 669 |
| 317 | 20240516 | 145200 | 2092152650 | 22300 | 22300 | 22300 | 22250 | 475 |
| 318 | 20240516 | 145100 | 2081560300 | 22300 | 22300 | 22300 | 22200 | 965 |
| 319 | 20240516 | 145000 | 2060078200 | 22300 | 22250 | 22300 | 22250 | 713 |
| 320 | 20240516 | 144900 | 2044183950 | 22300 | 22300 | 22300 | 22250 | 546 |
| 321 | 20240516 | 144800 | 2032016400 | 22300 | 22250 | 22300 | 22200 | 374 |
| 322 | 20240516 | 144700 | 2023681400 | 22250 | 22300 | 22300 | 22200 | 2652 |
| 323 | 20240516 | 144600 | 1964655750 | 22250 | 22250 | 22250 | 22200 | 833 |
| 324 | 20240516 | 144500 | 1946126650 | 22250 | 22250 | 22250 | 22200 | 356 |
| 325 | 20240516 | 144400 | 1938208300 | 22250 | 22250 | 22250 | 22200 | 771 |
| 326 | 20240516 | 144300 | 1921066300 | 22200 | 22200 | 22250 | 22200 | 286 |
| 327 | 20240516 | 144200 | 1914703650 | 22250 | 22250 | 22250 | 22200 | 605 |
| 328 | 20240516 | 144100 | 1901247500 | 22250 | 22200 | 22250 | 22150 | 826 |
| 329 | 20240516 | 144000 | 1882901550 | 22200 | 22200 | 22200 | 22150 | 308 |
| 330 | 20240516 | 143900 | 1876064050 | 22200 | 22200 | 22200 | 22150 | 260 |
| 331 | 20240516 | 143800 | 1870292100 | 22150 | 22200 | 22200 | 22150 | 678 |
| 332 | 20240516 | 143700 | 1855245700 | 22200 | 22150 | 22200 | 22150 | 234 |
| 333 | 20240516 | 143600 | 1850051050 | 22200 | 22150 | 22200 | 22100 | 579 |
| 334 | 20240516 | 143500 | 1837226250 | 22150 | 22150 | 22150 | 22100 | 876 |
| 335 | 20240516 | 143400 | 1817832900 | 22150 | 22150 | 22150 | 22100 | 953 |
| 336 | 20240516 | 143300 | 1796760050 | 22150 | 22150 | 22150 | 22100 | 266 |
| 337 | 20240516 | 143200 | 1790868250 | 22100 | 22150 | 22150 | 22100 | 553 |
| 338 | 20240516 | 143100 | 1778619600 | 22150 | 22100 | 22150 | 22100 | 423 |
| 339 | 20240516 | 143000 | 1769260250 | 22150 | 22150 | 22150 | 22100 | 701 |
| 340 | 20240516 | 142900 | 1753746350 | 22150 | 22150 | 22150 | 22100 | 564 |
| 341 | 20240516 | 142800 | 1741255800 | 22150 | 22150 | 22150 | 22050 | 329 |
| 342 | 20240516 | 142700 | 1733972750 | 22150 | 22100 | 22150 | 22050 | 791 |
| 343 | 20240516 | 142600 | 1716488650 | 22150 | 22150 | 22150 | 22100 | 613 |
| 344 | 20240516 | 142500 | 1702916250 | 22100 | 22100 | 22150 | 22050 | 913 |
| 345 | 20240516 | 142400 | 1682734950 | 22100 | 22100 | 22100 | 22050 | 288 |
| 346 | 20240516 | 142300 | 1676372350 | 22100 | 22100 | 22100 | 22050 | 904 |
| 347 | 20240516 | 142200 | 1656412200 | 22100 | 22050 | 22100 | 22000 | 463 |
| 348 | 20240516 | 142100 | 1646183450 | 22050 | 22100 | 22100 | 22000 | 295 |
| 349 | 20240516 | 142000 | 1639672200 | 22100 | 22050 | 22100 | 22000 | 762 |
| 350 | 20240516 | 141900 | 1622845600 | 22100 | 22050 | 22100 | 22000 | 913 |
| 351 | 20240516 | 141800 | 1602725800 | 22050 | 22050 | 22050 | 22000 | 348 |
| 352 | 20240516 | 141700 | 1595056000 | 22050 | 22000 | 22100 | 22000 | 529 |
| 353 | 20240516 | 141600 | 1583389600 | 21950 | 22000 | 22050 | 21950 | 162 |
| 354 | 20240516 | 141500 | 1579819950 | 22000 | 22100 | 22100 | 21950 | 291 |
| 355 | 20240516 | 141400 | 1573411300 | 22100 | 22050 | 22100 | 22000 | 509 |
| 356 | 20240516 | 141300 | 1562190050 | 22000 | 22000 | 22050 | 22000 | 136 |
| 357 | 20240516 | 141200 | 1559196400 | 22000 | 21950 | 22050 | 21950 | 124 |
| 358 | 20240516 | 141100 | 1556466600 | 22000 | 22050 | 22050 | 21950 | 520 |
| 359 | 20240516 | 141000 | 1545011900 | 22000 | 22000 | 22050 | 21950 | 232 |
| 360 | 20240516 | 140900 | 1539905050 | 22000 | 22050 | 22050 | 22000 | 165 |
| 361 | 20240516 | 140800 | 1536268550 | 22050 | 21950 | 22050 | 21950 | 599 |
| 362 | 20240516 | 140700 | 1523073050 | 22000 | 22000 | 22050 | 21950 | 209 |
| 363 | 20240516 | 140600 | 1518473100 | 21950 | 22000 | 22050 | 21950 | 182 |
| 364 | 20240516 | 140500 | 1514464950 | 22000 | 22000 | 22000 | 21950 | 462 |
| 365 | 20240516 | 140400 | 1504301000 | 22050 | 22000 | 22050 | 21950 | 658 |
| 366 | 20240516 | 140300 | 1489825100 | 22050 | 22000 | 22050 | 22000 | 142 |
| 367 | 20240516 | 140200 | 1486696000 | 22050 | 22000 | 22050 | 21950 | 1257 |
| 368 | 20240516 | 140100 | 1459039700 | 22000 | 22000 | 22000 | 21950 | 211 |
| 369 | 20240516 | 140000 | 1454399400 | 22000 | 22000 | 22000 | 21950 | 308 |
| 370 | 20240516 | 135900 | 1447630450 | 22000 | 21900 | 22000 | 21850 | 2737 |
| 371 | 20240516 | 135800 | 1387617400 | 21900 | 21850 | 21900 | 21850 | 235 |
| 372 | 20240516 | 135700 | 1382473150 | 21900 | 21900 | 21900 | 21850 | 143 |
| 373 | 20240516 | 135600 | 1379343200 | 21900 | 21850 | 21900 | 21800 | 1576 |
| 374 | 20240516 | 135500 | 1344901900 | 21850 | 21800 | 21850 | 21800 | 194 |
| 375 | 20240516 | 135400 | 1340665250 | 21850 | 21850 | 21850 | 21750 | 143 |
| 376 | 20240516 | 135300 | 1337542950 | 21850 | 21800 | 21850 | 21750 | 551 |
| 377 | 20240516 | 135200 | 1325525350 | 21800 | 21750 | 21800 | 21750 | 258 |
| 378 | 20240516 | 135100 | 1319908250 | 21750 | 21750 | 21800 | 21750 | 208 |
| 379 | 20240516 | 135000 | 1315377750 | 21750 | 21700 | 21800 | 21700 | 131 |
| 380 | 20240516 | 134900 | 1312525550 | 21750 | 21750 | 21800 | 21700 | 91 |
| 381 | 20240516 | 134800 | 1310545450 | 21750 | 21800 | 21800 | 21750 | 246 |
| 382 | 20240516 | 134700 | 1305189750 | 21750 | 21800 | 21800 | 21750 | 85 |
| 383 | 20240516 | 134600 | 1303338450 | 21800 | 21800 | 21800 | 21750 | 98 |
| 384 | 20240516 | 134500 | 1301205400 | 21800 | 21700 | 21800 | 21700 | 333 |
| 385 | 20240516 | 134400 | 1293964700 | 21750 | 21700 | 21750 | 21700 | 108 |
| 386 | 20240516 | 134300 | 1291617800 | 21700 | 21750 | 21750 | 21700 | 95 |
| 387 | 20240516 | 134200 | 1289553450 | 21750 | 21750 | 21750 | 21700 | 86 |
| 388 | 20240516 | 134100 | 1287684850 | 21700 | 21750 | 21750 | 21700 | 107 |
| 389 | 20240516 | 134000 | 1285359550 | 21800 | 21800 | 21800 | 21750 | 110 |
| 390 | 20240516 | 133900 | 1282963450 | 21800 | 21750 | 21800 | 21750 | 99 |
| 391 | 20240516 | 133800 | 1280807150 | 21800 | 21800 | 21800 | 21750 | 142 |
| 392 | 20240516 | 133700 | 1277713500 | 21750 | 21750 | 21800 | 21750 | 390 |
| 393 | 20240516 | 133600 | 1269228150 | 21800 | 21800 | 21800 | 21750 | 74 |
| 394 | 20240516 | 133500 | 1267617000 | 21800 | 21750 | 21800 | 21700 | 276 |
| 395 | 20240516 | 133400 | 1261613950 | 21650 | 21650 | 21750 | 21650 | 114 |
| 396 | 20240516 | 133300 | 1259136950 | 21700 | 21700 | 21750 | 21700 | 161 |
| 397 | 20240516 | 133200 | 1255641850 | 21700 | 21750 | 21750 | 21700 | 89 |
| 398 | 20240516 | 133100 | 1253708300 | 21750 | 21750 | 21750 | 21700 | 148 |
| 399 | 20240516 | 133000 | 1250491250 | 21700 | 21650 | 21700 | 21650 | 194 |
| 400 | 20240516 | 132900 | 1246283700 | 21700 | 21700 | 21750 | 21650 | 103 |
| 401 | 20240516 | 132800 | 1244049000 | 21650 | 21700 | 21700 | 21650 | 89 |
| 402 | 20240516 | 132700 | 1242119900 | 21700 | 21700 | 21750 | 21650 | 77 |
| 403 | 20240516 | 132600 | 1240447250 | 21650 | 21700 | 21700 | 21650 | 55 |
| 404 | 20240516 | 132500 | 1239255700 | 21700 | 21750 | 21750 | 21700 | 135 |
| 405 | 20240516 | 132400 | 1236324750 | 21750 | 21700 | 21750 | 21700 | 109 |
| 406 | 20240516 | 132300 | 1233956150 | 21750 | 21700 | 21750 | 21700 | 62 |
| 407 | 20240516 | 132200 | 1232609300 | 21750 | 21750 | 21750 | 21700 | 133 |
| 408 | 20240516 | 132100 | 1229716650 | 21800 | 21750 | 21800 | 21750 | 45 |
| 409 | 20240516 | 132000 | 1228737450 | 21750 | 21800 | 21800 | 21750 | 102 |
| 410 | 20240516 | 131900 | 1226518700 | 21750 | 21800 | 21800 | 21750 | 117 |
| 411 | 20240516 | 131800 | 1223970550 | 21800 | 21800 | 21800 | 21750 | 175 |
| 412 | 20240516 | 131700 | 1220162550 | 21800 | 21750 | 21800 | 21750 | 116 |
| 413 | 20240516 | 131600 | 1217636350 | 21800 | 21750 | 21800 | 21750 | 48 |
| 414 | 20240516 | 131500 | 1216591800 | 21800 | 21700 | 21800 | 21700 | 109 |
| 415 | 20240516 | 131400 | 1214222300 | 21750 | 21750 | 21750 | 21700 | 328 |
| 416 | 20240516 | 131300 | 1207095300 | 21750 | 21750 | 21750 | 21700 | 56 |
| 417 | 20240516 | 131200 | 1205878900 | 21750 | 21750 | 21750 | 21700 | 121 |
| 418 | 20240516 | 131100 | 1203249250 | 21700 | 21750 | 21800 | 21700 | 100 |
| 419 | 20240516 | 131000 | 1201073800 | 21800 | 21800 | 21800 | 21750 | 227 |
| 420 | 20240516 | 130900 | 1196133250 | 21800 | 21750 | 21800 | 21750 | 644 |
| 421 | 20240516 | 130800 | 1182122850 | 21800 | 21800 | 21800 | 21750 | 168 |
| 422 | 20240516 | 130700 | 1178463700 | 21800 | 21800 | 21800 | 21750 | 109 |
| 423 | 20240516 | 130600 | 1176089300 | 21750 | 21750 | 21800 | 21750 | 164 |
| 424 | 20240516 | 130500 | 1172521050 | 21800 | 21800 | 21800 | 21750 | 96 |
| 425 | 20240516 | 130400 | 1170430000 | 21750 | 21700 | 21750 | 21700 | 706 |
| 426 | 20240516 | 130300 | 1155076900 | 21700 | 21750 | 21750 | 21700 | 73 |
| 427 | 20240516 | 130200 | 1153490850 | 21700 | 21750 | 21750 | 21700 | 210 |
| 428 | 20240516 | 130100 | 1148930650 | 21700 | 21700 | 21750 | 21700 | 135 |
| 429 | 20240516 | 130000 | 1145996350 | 21700 | 21700 | 21700 | 21650 | 482 |
| 430 | 20240516 | 125900 | 1135539950 | 21700 | 21650 | 21700 | 21650 | 257 |
| 431 | 20240516 | 125800 | 1129971350 | 21700 | 21700 | 21700 | 21650 | 204 |
| 432 | 20240516 | 125700 | 1125546850 | 21700 | 21700 | 21700 | 21650 | 149 |
| 433 | 20240516 | 125600 | 1122315450 | 21650 | 21650 | 21700 | 21600 | 679 |
| 434 | 20240516 | 125500 | 1107616650 | 21650 | 21600 | 21650 | 21600 | 180 |
| 435 | 20240516 | 125400 | 1103726650 | 21650 | 21600 | 21650 | 21550 | 186 |
| 436 | 20240516 | 125300 | 1099714600 | 21550 | 21600 | 21650 | 21550 | 249 |
| 437 | 20240516 | 125200 | 1094333550 | 21650 | 21650 | 21650 | 21600 | 206 |
| 438 | 20240516 | 125100 | 1089878950 | 21600 | 21600 | 21650 | 21600 | 268 |
| 439 | 20240516 | 125000 | 1084089400 | 21600 | 21650 | 21650 | 21600 | 201 |
| 440 | 20240516 | 124900 | 1079743350 | 21650 | 21650 | 21650 | 21600 | 138 |
| 441 | 20240516 | 124800 | 1076759200 | 21650 | 21650 | 21650 | 21600 | 260 |
| 442 | 20240516 | 124700 | 1071136100 | 21650 | 21550 | 21650 | 21550 | 234 |
| 443 | 20240516 | 124600 | 1066089850 | 21600 | 21550 | 21650 | 21550 | 78 |
| 444 | 20240516 | 124500 | 1064404700 | 21600 | 21550 | 21600 | 21550 | 119 |
| 445 | 20240516 | 124400 | 1061837000 | 21550 | 21600 | 21600 | 21550 | 172 |
| 446 | 20240516 | 124300 | 1058122000 | 21550 | 21650 | 21650 | 21550 | 179 |
| 447 | 20240516 | 124200 | 1054262100 | 21600 | 21550 | 21600 | 21550 | 145 |
| 448 | 20240516 | 124100 | 1051132900 | 21550 | 21600 | 21600 | 21550 | 109 |
| 449 | 20240516 | 124000 | 1048778700 | 21600 | 21550 | 21600 | 21550 | 149 |
| 450 | 20240516 | 123900 | 1045563450 | 21600 | 21600 | 21650 | 21550 | 319 |
| 451 | 20240516 | 123800 | 1038676250 | 21600 | 21650 | 21650 | 21600 | 46 |
| 452 | 20240516 | 123700 | 1037680850 | 21600 | 21600 | 21650 | 21600 | 305 |
| 453 | 20240516 | 123600 | 1031088050 | 21600 | 21600 | 21650 | 21600 | 241 |
| 454 | 20240516 | 123500 | 1025881150 | 21600 | 21600 | 21650 | 21600 | 115 |
| 455 | 20240516 | 123400 | 1023391900 | 21600 | 21650 | 21650 | 21600 | 180 |
| 456 | 20240516 | 123300 | 1019501550 | 21650 | 21650 | 21650 | 21600 | 198 |
| 457 | 20240516 | 123200 | 1015221600 | 21600 | 21600 | 21650 | 21550 | 209 |
| 458 | 20240516 | 123100 | 1010709300 | 21600 | 21650 | 21650 | 21550 | 313 |
| 459 | 20240516 | 123000 | 1003946550 | 21650 | 21550 | 21650 | 21550 | 144 |
| 460 | 20240516 | 122900 | 1000840500 | 21650 | 21600 | 21650 | 21550 | 58 |
| 461 | 20240516 | 122800 | 999587950 | 21600 | 21600 | 21600 | 21550 | 296 |
| 462 | 20240516 | 122700 | 993205750 | 21550 | 21600 | 21600 | 21550 | 152 |
| 463 | 20240516 | 122600 | 989925700 | 21650 | 21600 | 21650 | 21600 | 63 |
| 464 | 20240516 | 122500 | 988562400 | 21600 | 21600 | 21600 | 21550 | 204 |
| 465 | 20240516 | 122400 | 984162550 | 21600 | 21600 | 21650 | 21550 | 334 |
| 466 | 20240516 | 122300 | 976954550 | 21550 | 21650 | 21650 | 21550 | 13 |
| 467 | 20240516 | 122200 | 976673400 | 21600 | 21650 | 21650 | 21600 | 263 |
| 468 | 20240516 | 122100 | 970987200 | 21600 | 21550 | 21650 | 21550 | 192 |
| 469 | 20240516 | 122000 | 966844950 | 21550 | 21600 | 21650 | 21550 | 96 |
| 470 | 20240516 | 121900 | 964770250 | 21550 | 21650 | 21650 | 21550 | 214 |
| 471 | 20240516 | 121800 | 960149100 | 21650 | 21600 | 21650 | 21600 | 117 |
| 472 | 20240516 | 121700 | 957621300 | 21650 | 21600 | 21650 | 21500 | 214 |
| 473 | 20240516 | 121600 | 953000550 | 21550 | 21600 | 21600 | 21550 | 254 |
| 474 | 20240516 | 121500 | 947526100 | 21550 | 21600 | 21600 | 21550 | 477 |
| 475 | 20240516 | 121400 | 937242500 | 21550 | 21600 | 21600 | 21550 | 80 |
| 476 | 20240516 | 121300 | 935515900 | 21550 | 21550 | 21600 | 21500 | 329 |
| 477 | 20240516 | 121200 | 928427050 | 21600 | 21550 | 21600 | 21550 | 177 |
| 478 | 20240516 | 121100 | 924610100 | 21550 | 21600 | 21600 | 21550 | 133 |
| 479 | 20240516 | 121000 | 921737450 | 21600 | 21600 | 21600 | 21550 | 250 |
| 480 | 20240516 | 120900 | 916346700 | 21600 | 21600 | 21650 | 21600 | 703 |
| 481 | 20240516 | 120800 | 901156850 | 21600 | 21550 | 21650 | 21550 | 88 |
| 482 | 20240516 | 120700 | 899256250 | 21550 | 21600 | 21600 | 21500 | 227 |
| 483 | 20240516 | 120600 | 894366400 | 21600 | 21550 | 21600 | 21500 | 99 |
| 484 | 20240516 | 120500 | 892230350 | 21550 | 21650 | 21650 | 21550 | 192 |
| 485 | 20240516 | 120400 | 888086400 | 21600 | 21650 | 21650 | 21600 | 201 |
| 486 | 20240516 | 120300 | 883741950 | 21600 | 21600 | 21600 | 21550 | 74 |
| 487 | 20240516 | 120200 | 882143700 | 21550 | 21550 | 21600 | 21550 | 161 |
| 488 | 20240516 | 120100 | 878670600 | 21600 | 21600 | 21600 | 21500 | 343 |
| 489 | 20240516 | 120000 | 871278700 | 21600 | 21550 | 21600 | 21550 | 161 |
| 490 | 20240516 | 115900 | 867803500 | 21550 | 21600 | 21600 | 21550 | 128 |
| 491 | 20240516 | 115800 | 865042050 | 21600 | 21600 | 21600 | 21500 | 232 |
| 492 | 20240516 | 115700 | 860039750 | 21550 | 21550 | 21600 | 21550 | 194 |
| 493 | 20240516 | 115600 | 855856500 | 21550 | 21600 | 21600 | 21550 | 32 |
| 494 | 20240516 | 115500 | 855165500 | 21600 | 21550 | 21600 | 21550 | 202 |
| 495 | 20240516 | 115400 | 850806750 | 21600 | 21600 | 21600 | 21550 | 184 |
| 496 | 20240516 | 115300 | 846834650 | 21550 | 21600 | 21600 | 21550 | 142 |
| 497 | 20240516 | 115200 | 843770800 | 21550 | 21600 | 21600 | 21550 | 144 |
| 498 | 20240516 | 115100 | 840665150 | 21600 | 21550 | 21600 | 21550 | 114 |
| 499 | 20240516 | 115000 | 838204750 | 21600 | 21550 | 21600 | 21550 | 164 |
| 500 | 20240516 | 114900 | 834667600 | 21600 | 21650 | 21650 | 21550 | 176 |
| 501 | 20240516 | 114800 | 830867950 | 21600 | 21600 | 21650 | 21600 | 79 |
| 502 | 20240516 | 114700 | 829160450 | 21600 | 21600 | 21650 | 21600 | 185 |
| 503 | 20240516 | 114600 | 825158650 | 21600 | 21650 | 21650 | 21550 | 166 |
| 504 | 20240516 | 114500 | 821577000 | 21650 | 21600 | 21650 | 21600 | 137 |
| 505 | 20240516 | 114400 | 818614300 | 21650 | 21650 | 21700 | 21600 | 243 |
| 506 | 20240516 | 114300 | 813355750 | 21600 | 21600 | 21650 | 21600 | 165 |
| 507 | 20240516 | 114200 | 809790400 | 21600 | 21650 | 21650 | 21600 | 206 |
| 508 | 20240516 | 114100 | 805335750 | 21600 | 21650 | 21650 | 21600 | 208 |
| 509 | 20240516 | 114000 | 800838900 | 21650 | 21650 | 21650 | 21600 | 252 |
| 510 | 20240516 | 113900 | 795390550 | 21600 | 21600 | 21650 | 21600 | 113 |
| 511 | 20240516 | 113800 | 792945850 | 21550 | 21600 | 21600 | 21550 | 276 |
| 512 | 20240516 | 113700 | 786994950 | 21600 | 21650 | 21650 | 21500 | 124 |
| 513 | 20240516 | 113600 | 784322100 | 21650 | 21600 | 21650 | 21600 | 48 |
| 514 | 20240516 | 113500 | 783284850 | 21600 | 21550 | 21650 | 21550 | 152 |
| 515 | 20240516 | 113400 | 780004900 | 21550 | 21650 | 21650 | 21550 | 229 |
| 516 | 20240516 | 113300 | 775061850 | 21600 | 21550 | 21600 | 21550 | 75 |
| 517 | 20240516 | 113200 | 773442000 | 21600 | 21650 | 21650 | 21550 | 127 |
| 518 | 20240516 | 113100 | 770699050 | 21650 | 21650 | 21650 | 21550 | 149 |
| 519 | 20240516 | 113000 | 767483700 | 21650 | 21600 | 21650 | 21550 | 179 |
| 520 | 20240516 | 112900 | 763617450 | 21550 | 21600 | 21650 | 21550 | 206 |
| 521 | 20240516 | 112800 | 759167650 | 21600 | 21600 | 21600 | 21550 | 161 |
| 522 | 20240516 | 112700 | 755693800 | 21600 | 21550 | 21650 | 21550 | 211 |
| 523 | 20240516 | 112600 | 751139600 | 21550 | 21650 | 21650 | 21550 | 119 |
| 524 | 20240516 | 112500 | 748571000 | 21650 | 21600 | 21650 | 21600 | 245 |
| 525 | 20240516 | 112400 | 743273950 | 21650 | 21650 | 21650 | 21600 | 99 |
| 526 | 20240516 | 112300 | 741130700 | 21650 | 21650 | 21650 | 21600 | 237 |
| 527 | 20240516 | 112200 | 736005400 | 21650 | 21650 | 21700 | 21600 | 204 |
| 528 | 20240516 | 112100 | 731585900 | 21700 | 21700 | 21700 | 21650 | 143 |
| 529 | 20240516 | 112000 | 728482900 | 21650 | 21600 | 21700 | 21600 | 214 |
| 530 | 20240516 | 111900 | 723848700 | 21600 | 21600 | 21650 | 21550 | 616 |
| 531 | 20240516 | 111800 | 710531000 | 21650 | 21600 | 21650 | 21550 | 93 |
| 532 | 20240516 | 111700 | 708519450 | 21550 | 21550 | 21650 | 21550 | 243 |
| 533 | 20240516 | 111600 | 703269750 | 21600 | 21600 | 21600 | 21550 | 193 |
| 534 | 20240516 | 111500 | 699105150 | 21600 | 21550 | 21600 | 21550 | 189 |
| 535 | 20240516 | 111400 | 695028150 | 21550 | 21500 | 21600 | 21500 | 155 |
| 536 | 20240516 | 111300 | 691687750 | 21550 | 21450 | 21600 | 21450 | 301 |
| 537 | 20240516 | 111200 | 685216850 | 21450 | 21450 | 21500 | 21450 | 69 |
| 538 | 20240516 | 111100 | 683733800 | 21400 | 21500 | 21500 | 21400 | 275 |
| 539 | 20240516 | 111000 | 677835000 | 21450 | 21500 | 21500 | 21450 | 148 |
| 540 | 20240516 | 110900 | 674657500 | 21500 | 21450 | 21500 | 21450 | 23 |
| 541 | 20240516 | 110800 | 674163200 | 21500 | 21400 | 21500 | 21400 | 199 |
| 542 | 20240516 | 110700 | 669895700 | 21400 | 21400 | 21500 | 21400 | 243 |
| 543 | 20240516 | 110600 | 664685850 | 21450 | 21450 | 21450 | 21400 | 119 |
| 544 | 20240516 | 110500 | 662134050 | 21450 | 21450 | 21500 | 21450 | 178 |
| 545 | 20240516 | 110400 | 658312250 | 21450 | 21450 | 21500 | 21450 | 265 |
| 546 | 20240516 | 110300 | 652627550 | 21450 | 21450 | 21500 | 21450 | 157 |
| 547 | 20240516 | 110200 | 649255300 | 21450 | 21450 | 21500 | 21450 | 163 |
| 548 | 20240516 | 110100 | 645756700 | 21450 | 21450 | 21450 | 21450 | 74 |
| 549 | 20240516 | 110000 | 644169400 | 21500 | 21500 | 21500 | 21450 | 273 |
| 550 | 20240516 | 105900 | 638305350 | 21500 | 21500 | 21550 | 21450 | 107 |
| 551 | 20240516 | 105800 | 636007350 | 21500 | 21500 | 21500 | 21500 | 87 |
| 552 | 20240516 | 105700 | 634136850 | 21500 | 21550 | 21550 | 21500 | 177 |
| 553 | 20240516 | 105600 | 630325900 | 21550 | 21500 | 21600 | 21500 | 531 |
| 554 | 20240516 | 105500 | 618906450 | 21500 | 21550 | 21550 | 21500 | 118 |
| 555 | 20240516 | 105400 | 616366950 | 21550 | 21550 | 21600 | 21550 | 129 |
| 556 | 20240516 | 105300 | 613584700 | 21550 | 21550 | 21550 | 21500 | 180 |
| 557 | 20240516 | 105200 | 609712300 | 21550 | 21500 | 21600 | 21500 | 174 |
| 558 | 20240516 | 105100 | 605965200 | 21500 | 21550 | 21600 | 21500 | 244 |
| 559 | 20240516 | 105000 | 600703100 | 21550 | 21550 | 21550 | 21500 | 288 |
| 560 | 20240516 | 104900 | 594502150 | 21500 | 21550 | 21600 | 21500 | 445 |
| 561 | 20240516 | 104800 | 584912350 | 21600 | 21550 | 21600 | 21550 | 219 |
| 562 | 20240516 | 104700 | 580190450 | 21600 | 21550 | 21600 | 21550 | 229 |
| 563 | 20240516 | 104600 | 575249450 | 21600 | 21600 | 21600 | 21550 | 106 |
| 564 | 20240516 | 104500 | 572963950 | 21550 | 21600 | 21600 | 21550 | 240 |
| 565 | 20240516 | 104400 | 567787300 | 21550 | 21550 | 21650 | 21550 | 148 |
| 566 | 20240516 | 104300 | 564596600 | 21600 | 21550 | 21600 | 21550 | 160 |
| 567 | 20240516 | 104200 | 561143950 | 21600 | 21600 | 21650 | 21550 | 99 |
| 568 | 20240516 | 104100 | 559005200 | 21550 | 21600 | 21650 | 21550 | 215 |
| 569 | 20240516 | 104000 | 554369100 | 21550 | 21600 | 21600 | 21550 | 127 |
| 570 | 20240516 | 103900 | 551626150 | 21550 | 21600 | 21600 | 21550 | 183 |
| 571 | 20240516 | 103800 | 547679900 | 21550 | 21550 | 21600 | 21550 | 178 |
| 572 | 20240516 | 103700 | 543841600 | 21550 | 21600 | 21600 | 21550 | 236 |
| 573 | 20240516 | 103600 | 538749650 | 21550 | 21550 | 21600 | 21550 | 202 |
| 574 | 20240516 | 103500 | 534393650 | 21600 | 21550 | 21600 | 21550 | 178 |
| 575 | 20240516 | 103400 | 530555200 | 21600 | 21550 | 21600 | 21550 | 112 |
| 576 | 20240516 | 103300 | 528139650 | 21550 | 21550 | 21600 | 21500 | 249 |
| 577 | 20240516 | 103200 | 522773050 | 21550 | 21600 | 21600 | 21500 | 350 |
| 578 | 20240516 | 103100 | 515222600 | 21550 | 21550 | 21550 | 21550 | 11 |
| 579 | 20240516 | 103000 | 514985550 | 21500 | 21550 | 21550 | 21500 | 254 |
| 580 | 20240516 | 102900 | 509515200 | 21500 | 21550 | 21600 | 21500 | 137 |
| 581 | 20240516 | 102800 | 506565150 | 21600 | 21600 | 21600 | 21550 | 82 |
| 582 | 20240516 | 102700 | 504794000 | 21550 | 21600 | 21650 | 21550 | 231 |
| 583 | 20240516 | 102600 | 499807800 | 21600 | 21550 | 21600 | 21550 | 126 |
| 584 | 20240516 | 102500 | 497091250 | 21600 | 21550 | 21600 | 21500 | 282 |
| 585 | 20240516 | 102400 | 491009800 | 21500 | 21600 | 21600 | 21500 | 127 |
| 586 | 20240516 | 102300 | 488276950 | 21550 | 21500 | 21550 | 21500 | 275 |
| 587 | 20240516 | 102200 | 482357750 | 21550 | 21500 | 21550 | 21500 | 91 |
| 588 | 20240516 | 102100 | 480396850 | 21550 | 21550 | 21600 | 21550 | 275 |
| 589 | 20240516 | 102000 | 474468450 | 21550 | 21550 | 21650 | 21550 | 294 |
| 590 | 20240516 | 101900 | 468125450 | 21600 | 21600 | 21600 | 21550 | 274 |
| 591 | 20240516 | 101800 | 462217250 | 21600 | 21600 | 21700 | 21550 | 609 |
| 592 | 20240516 | 101700 | 449062700 | 21600 | 21650 | 21650 | 21600 | 116 |
| 593 | 20240516 | 101600 | 446553100 | 21700 | 21650 | 21700 | 21600 | 32 |
| 594 | 20240516 | 101500 | 445860000 | 21650 | 21700 | 21700 | 21600 | 188 |
| 595 | 20240516 | 101400 | 441792200 | 21700 | 21750 | 21750 | 21650 | 270 |
| 596 | 20240516 | 101300 | 435943950 | 21700 | 21650 | 21700 | 21650 | 165 |
| 597 | 20240516 | 101200 | 432366350 | 21600 | 21650 | 21700 | 21600 | 235 |
| 598 | 20240516 | 101100 | 427278800 | 21650 | 21650 | 21750 | 21650 | 333 |
| 599 | 20240516 | 101000 | 420062600 | 21750 | 21700 | 21750 | 21650 | 591 |
| 600 | 20240516 | 100900 | 407258000 | 21650 | 21750 | 21750 | 21650 | 341 |
| 601 | 20240516 | 100800 | 399864600 | 21750 | 21700 | 21750 | 21700 | 198 |
| 602 | 20240516 | 100700 | 395563450 | 21750 | 21750 | 21750 | 21700 | 263 |
| 603 | 20240516 | 100600 | 389852150 | 21750 | 21800 | 21800 | 21700 | 1157 |
| 604 | 20240516 | 100500 | 364718200 | 21800 | 21800 | 21800 | 21750 | 439 |
| 605 | 20240516 | 100400 | 355150100 | 21800 | 21900 | 21900 | 21800 | 106 |
| 606 | 20240516 | 100300 | 352834800 | 21900 | 21900 | 21900 | 21750 | 401 |
| 607 | 20240516 | 100200 | 344083000 | 21850 | 21900 | 21900 | 21850 | 323 |
| 608 | 20240516 | 100100 | 337023150 | 21850 | 21900 | 21900 | 21850 | 137 |
| 609 | 20240516 | 100000 | 334025950 | 21900 | 21950 | 21950 | 21850 | 137 |
| 610 | 20240516 | 095900 | 331024800 | 21950 | 21850 | 21950 | 21850 | 266 |
| 611 | 20240516 | 095800 | 325207250 | 21900 | 21950 | 21950 | 21900 | 51 |
| 612 | 20240516 | 095700 | 324088250 | 21950 | 21950 | 22000 | 21900 | 327 |
| 613 | 20240516 | 095600 | 316912750 | 21950 | 21850 | 21950 | 21850 | 246 |
| 614 | 20240516 | 095500 | 311527750 | 21850 | 21950 | 21950 | 21850 | 192 |
| 615 | 20240516 | 095400 | 307324150 | 21900 | 21950 | 21950 | 21850 | 229 |
| 616 | 20240516 | 095300 | 302310900 | 21950 | 21850 | 21950 | 21850 | 341 |
| 617 | 20240516 | 095200 | 294844450 | 21850 | 21900 | 21900 | 21800 | 452 |
| 618 | 20240516 | 095100 | 284984400 | 21850 | 21950 | 21950 | 21850 | 7 |
| 619 | 20240516 | 095000 | 284831000 | 21950 | 21900 | 21950 | 21900 | 154 |
| 620 | 20240516 | 094900 | 281457900 | 21900 | 21900 | 21900 | 21900 | 3 |
| 621 | 20240516 | 094800 | 281392200 | 21900 | 21850 | 21900 | 21800 | 361 |
| 622 | 20240516 | 094700 | 273495900 | 21850 | 21850 | 21850 | 21850 | 122 |
| 623 | 20240516 | 094600 | 270830200 | 21850 | 21800 | 21850 | 21800 | 65 |
| 624 | 20240516 | 094500 | 269410250 | 21850 | 21850 | 21850 | 21850 | 68 |
| 625 | 20240516 | 094400 | 267924450 | 21850 | 21800 | 21850 | 21800 | 200 |
| 626 | 20240516 | 094300 | 263555850 | 21800 | 21800 | 21850 | 21800 | 515 |
| 627 | 20240516 | 094200 | 252324650 | 21800 | 21800 | 21800 | 21800 | 20 |
| 628 | 20240516 | 094100 | 251888650 | 21800 | 21800 | 21800 | 21800 | 44 |
| 629 | 20240516 | 094000 | 250929450 | 21800 | 21800 | 21800 | 21800 | 46 |
| 630 | 20240516 | 093900 | 249926650 | 21800 | 21800 | 21850 | 21800 | 210 |
| 631 | 20240516 | 093800 | 245345550 | 21800 | 21800 | 21800 | 21800 | 6 |
| 632 | 20240516 | 093700 | 245214750 | 21800 | 21800 | 21800 | 21800 | 42 |
| 633 | 20240516 | 093600 | 244299150 | 21800 | 21800 | 21800 | 21750 | 142 |
| 634 | 20240516 | 093500 | 241206050 | 21850 | 21850 | 21850 | 21800 | 73 |
| 635 | 20240516 | 093400 | 239612200 | 21800 | 21800 | 21850 | 21800 | 108 |
| 636 | 20240516 | 093300 | 237257650 | 21800 | 21750 | 21800 | 21750 | 313 |
| 637 | 20240516 | 093200 | 230445850 | 21750 | 21850 | 21850 | 21750 | 818 |
| 638 | 20240516 | 093100 | 212627300 | 21900 | 21900 | 21900 | 21850 | 51 |
| 639 | 20240516 | 093000 | 211512650 | 21900 | 21900 | 21900 | 21900 | 56 |
| 640 | 20240516 | 092900 | 210286250 | 21850 | 21850 | 21850 | 21850 | 107 |
| 641 | 20240516 | 092800 | 207948300 | 21850 | 21850 | 21900 | 21850 | 69 |
| 642 | 20240516 | 092700 | 206440400 | 21850 | 21850 | 21850 | 21850 | 60 |
| 643 | 20240516 | 092600 | 205129400 | 21900 | 21850 | 21900 | 21850 | 73 |
| 644 | 20240516 | 092500 | 203533750 | 21850 | 21850 | 21850 | 21850 | 4 |
| 645 | 20240516 | 092400 | 203446350 | 21850 | 21850 | 21900 | 21800 | 357 |
| 646 | 20240516 | 092300 | 195644850 | 21850 | 21850 | 21900 | 21850 | 142 |
| 647 | 20240516 | 092200 | 192540550 | 21850 | 21850 | 21900 | 21850 | 82 |
| 648 | 20240516 | 092100 | 190747600 | 21900 | 21850 | 21900 | 21800 | 70 |
| 649 | 20240516 | 092000 | 189220300 | 21850 | 21900 | 21900 | 21850 | 270 |
| 650 | 20240516 | 091900 | 183319000 | 21900 | 21900 | 21900 | 21900 | 1 |
| 651 | 20240516 | 091800 | 183297100 | 21900 | 21850 | 21900 | 21850 | 122 |
| 652 | 20240516 | 091700 | 180630700 | 21850 | 21800 | 21850 | 21800 | 126 |
| 653 | 20240516 | 091600 | 177882600 | 21850 | 21850 | 21850 | 21800 | 60 |
| 654 | 20240516 | 091500 | 176572600 | 21850 | 21750 | 21850 | 21750 | 935 |
| 655 | 20240516 | 091400 | 156216650 | 21750 | 21750 | 21750 | 21750 | 6 |
| 656 | 20240516 | 091300 | 156086150 | 21750 | 21750 | 21750 | 21700 | 224 |
| 657 | 20240516 | 091200 | 151219150 | 21750 | 21750 | 21800 | 21750 | 148 |
| 658 | 20240516 | 091100 | 148000000 | 21750 | 21850 | 21850 | 21750 | 513 |
| 659 | 20240516 | 091000 | 136836500 | 21900 | 21950 | 21950 | 21800 | 93 |
| 660 | 20240516 | 090900 | 134805300 | 21950 | 21900 | 22000 | 21800 | 263 |
| 661 | 20240516 | 090800 | 129058150 | 21950 | 22000 | 22000 | 21950 | 65 |
| 662 | 20240516 | 090700 | 127630200 | 22000 | 22000 | 22000 | 21850 | 485 |
| 663 | 20240516 | 090600 | 117008950 | 22050 | 22100 | 22100 | 22000 | 379 |
| 664 | 20240516 | 090500 | 108661600 | 22100 | 22000 | 22100 | 22000 | 887 |
| 665 | 20240516 | 090400 | 89122000 | 21950 | 21950 | 21950 | 21950 | 1 |
| 666 | 20240516 | 090300 | 89100050 | 21950 | 21950 | 22000 | 21950 | 238 |
| 667 | 20240516 | 090200 | 83871750 | 22000 | 21950 | 22050 | 21950 | 513 |
| 668 | 20240516 | 090100 | 72587450 | 21950 | 21800 | 22000 | 21800 | 1707 |
| 669 | 20240516 | 090000 | 35150200 | 21900 | 21700 | 21900 | 21650 | 1619 |