35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 200100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 3475 |
| 3 | 20240523 | 200000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20240523 | 195900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20240523 | 195800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20240523 | 195700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20240523 | 195600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20240523 | 195500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20240523 | 195400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20240523 | 195300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20240523 | 195200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20240523 | 195100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20240523 | 195000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20240523 | 194900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20240523 | 194800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20240523 | 194700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20240523 | 194600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20240523 | 194500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20240523 | 194400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20240523 | 194300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20240523 | 194200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20240523 | 194100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20240523 | 194000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20240523 | 193900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20240523 | 193800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20240523 | 193700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20240523 | 193600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20240523 | 193500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20240523 | 193400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20240523 | 193300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20240523 | 193200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20240523 | 193100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 3475 |
| 33 | 20240523 | 193000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20240523 | 192900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20240523 | 192800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20240523 | 192700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20240523 | 192600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20240523 | 192500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20240523 | 192400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20240523 | 192300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20240523 | 192200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20240523 | 192100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20240523 | 192000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20240523 | 191900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20240523 | 191800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20240523 | 191700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20240523 | 191600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20240523 | 191500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20240523 | 191400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20240523 | 191300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20240523 | 191200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20240523 | 191100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20240523 | 191000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20240523 | 190900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20240523 | 190800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20240523 | 190700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20240523 | 190600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20240523 | 190500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20240523 | 190400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20240523 | 190300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20240523 | 190200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20240523 | 190100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 3475 |
| 63 | 20240523 | 190000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20240523 | 185900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20240523 | 185800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20240523 | 185700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20240523 | 185600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20240523 | 185500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20240523 | 185400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20240523 | 185300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20240523 | 185200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20240523 | 185100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20240523 | 185000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20240523 | 184900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20240523 | 184800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20240523 | 184700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20240523 | 184600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20240523 | 184500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20240523 | 184400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20240523 | 184300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20240523 | 184200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20240523 | 184100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20240523 | 184000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20240523 | 183900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20240523 | 183800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20240523 | 183700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20240523 | 183600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20240523 | 183500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20240523 | 183400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20240523 | 183300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20240523 | 183200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20240523 | 183100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 3475 |
| 93 | 20240523 | 183000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20240523 | 182900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20240523 | 182800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20240523 | 182700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20240523 | 182600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20240523 | 182500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20240523 | 182400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20240523 | 182300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20240523 | 182200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20240523 | 182100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20240523 | 182000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20240523 | 181900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20240523 | 181800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20240523 | 181700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20240523 | 181600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20240523 | 181500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20240523 | 181400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20240523 | 181300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20240523 | 181200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20240523 | 181100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20240523 | 181000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20240523 | 180900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20240523 | 180800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20240523 | 180700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20240523 | 180600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20240523 | 180500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20240523 | 180400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20240523 | 180300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20240523 | 180200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20240523 | 180100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 3475 |
| 123 | 20240523 | 180000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20240523 | 175900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20240523 | 175800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20240523 | 175700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20240523 | 175600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20240523 | 175500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20240523 | 175400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20240523 | 175300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20240523 | 175200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20240523 | 175100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20240523 | 175000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20240523 | 174900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20240523 | 174800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20240523 | 174700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20240523 | 174600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20240523 | 174500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20240523 | 174400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20240523 | 174300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20240523 | 174200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20240523 | 174100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20240523 | 174000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20240523 | 173900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20240523 | 173800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20240523 | 173700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20240523 | 173600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20240523 | 173500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20240523 | 173400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20240523 | 173300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20240523 | 173200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20240523 | 173100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 3475 |
| 153 | 20240523 | 173000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20240523 | 172900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20240523 | 172800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20240523 | 172700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20240523 | 172600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20240523 | 172500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20240523 | 172400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20240523 | 172300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20240523 | 172200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20240523 | 172100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20240523 | 172000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20240523 | 171900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20240523 | 171800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20240523 | 171700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20240523 | 171600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20240523 | 171500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20240523 | 171400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20240523 | 171300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20240523 | 171200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20240523 | 171100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20240523 | 171000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20240523 | 170900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20240523 | 170800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20240523 | 170700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20240523 | 170600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20240523 | 170500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20240523 | 170400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20240523 | 170300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20240523 | 170200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20240523 | 170100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 3475 |
| 183 | 20240523 | 170000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20240523 | 165900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240523 | 165800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240523 | 165700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240523 | 165600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240523 | 165500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240523 | 165400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240523 | 165300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240523 | 165200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240523 | 165100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240523 | 165000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240523 | 164900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20240523 | 164800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20240523 | 164700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20240523 | 164600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20240523 | 164500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20240523 | 164400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20240523 | 164300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20240523 | 164200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20240523 | 164100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20240523 | 164000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20240523 | 163900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20240523 | 163800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20240523 | 163700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20240523 | 163600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20240523 | 163500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20240523 | 163400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20240523 | 163300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20240523 | 163200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20240523 | 163100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 3475 |
| 213 | 20240523 | 163000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20240523 | 162900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20240523 | 162800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20240523 | 162700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20240523 | 162600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20240523 | 162500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20240523 | 162400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20240523 | 162300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20240523 | 162200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20240523 | 162100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20240523 | 162000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20240523 | 161900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20240523 | 161800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20240523 | 161700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20240523 | 161600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20240523 | 161500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20240523 | 161400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20240523 | 161300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20240523 | 161200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20240523 | 161100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20240523 | 161000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20240523 | 160900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20240523 | 160800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20240523 | 160700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20240523 | 160600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20240523 | 160500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20240523 | 160400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20240523 | 160300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20240523 | 160200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20240523 | 160100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 3475 |
| 243 | 20240523 | 160000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20240523 | 155900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20240523 | 155800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20240523 | 155700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20240523 | 155600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20240523 | 155500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20240523 | 155400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20240523 | 155300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20240523 | 155200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20240523 | 155100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20240523 | 155000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20240523 | 154900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20240523 | 154800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20240523 | 154700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20240523 | 154600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20240523 | 154500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20240523 | 154400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20240523 | 154300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20240523 | 154200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20240523 | 154100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20240523 | 154000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20240523 | 153900 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20240523 | 153800 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20240523 | 153700 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20240523 | 153600 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20240523 | 153500 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20240523 | 153400 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20240523 | 153300 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20240523 | 153200 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20240523 | 153100 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 3475 |
| 273 | 20240523 | 153000 | 7626107000 | 23400 | 23400 | 23400 | 23400 | 3475 |
| 274 | 20240523 | 152900 | 7544792000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 275 | 20240523 | 152800 | 7544792000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 276 | 20240523 | 152700 | 7544792000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 277 | 20240523 | 152600 | 7544792000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 278 | 20240523 | 152500 | 7544792000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 279 | 20240523 | 152400 | 7544792000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 280 | 20240523 | 152300 | 7544792000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 281 | 20240523 | 152200 | 7544792000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 282 | 20240523 | 152100 | 7544792000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 283 | 20240523 | 152000 | 7544792000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 284 | 20240523 | 151900 | 7544792000 | 23400 | 23350 | 23400 | 23350 | 189 |
| 285 | 20240523 | 151800 | 7540374500 | 23350 | 23350 | 23400 | 23350 | 214 |
| 286 | 20240523 | 151700 | 7535374150 | 23350 | 23400 | 23400 | 23350 | 1079 |
| 287 | 20240523 | 151600 | 7510160150 | 23400 | 23350 | 23400 | 23350 | 241 |
| 288 | 20240523 | 151500 | 7504524900 | 23350 | 23350 | 23400 | 23350 | 247 |
| 289 | 20240523 | 151400 | 7498752450 | 23400 | 23400 | 23400 | 23400 | 77 |
| 290 | 20240523 | 151300 | 7496950650 | 23400 | 23300 | 23400 | 23300 | 1907 |
| 291 | 20240523 | 151200 | 7452445200 | 23300 | 23300 | 23350 | 23300 | 49 |
| 292 | 20240523 | 151100 | 7451303350 | 23300 | 23300 | 23300 | 23300 | 168 |
| 293 | 20240523 | 151000 | 7447388950 | 23300 | 23300 | 23300 | 23250 | 5042 |
| 294 | 20240523 | 150900 | 7330109300 | 23300 | 23300 | 23300 | 23300 | 197 |
| 295 | 20240523 | 150800 | 7325519200 | 23300 | 23350 | 23350 | 23300 | 354 |
| 296 | 20240523 | 150700 | 7317268400 | 23300 | 23300 | 23350 | 23300 | 651 |
| 297 | 20240523 | 150600 | 7302098750 | 23300 | 23350 | 23350 | 23300 | 706 |
| 298 | 20240523 | 150500 | 7285648300 | 23350 | 23350 | 23350 | 23300 | 385 |
| 299 | 20240523 | 150400 | 7276675650 | 23350 | 23300 | 23350 | 23250 | 641 |
| 300 | 20240523 | 150300 | 7261738800 | 23300 | 23300 | 23350 | 23300 | 446 |
| 301 | 20240523 | 150200 | 7251345950 | 23300 | 23300 | 23300 | 23250 | 1214 |
| 302 | 20240523 | 150100 | 7223086950 | 23350 | 23300 | 23350 | 23300 | 666 |
| 303 | 20240523 | 150000 | 7207563000 | 23300 | 23350 | 23350 | 23300 | 868 |
| 304 | 20240523 | 145900 | 7187322300 | 23300 | 23350 | 23350 | 23300 | 724 |
| 305 | 20240523 | 145800 | 7170451550 | 23350 | 23300 | 23350 | 23300 | 729 |
| 306 | 20240523 | 145700 | 7153455650 | 23350 | 23350 | 23350 | 23300 | 532 |
| 307 | 20240523 | 145600 | 7141055550 | 23300 | 23350 | 23350 | 23300 | 355 |
| 308 | 20240523 | 145500 | 7132782700 | 23350 | 23300 | 23350 | 23300 | 574 |
| 309 | 20240523 | 145400 | 7119407850 | 23300 | 23300 | 23350 | 23300 | 565 |
| 310 | 20240523 | 145300 | 7106242750 | 23300 | 23350 | 23350 | 23300 | 174 |
| 311 | 20240523 | 145200 | 7102188450 | 23300 | 23350 | 23350 | 23300 | 493 |
| 312 | 20240523 | 145100 | 7090699650 | 23300 | 23300 | 23350 | 23250 | 770 |
| 313 | 20240523 | 145000 | 7072756400 | 23300 | 23350 | 23350 | 23300 | 542 |
| 314 | 20240523 | 144900 | 7060127750 | 23350 | 23300 | 23350 | 23300 | 1459 |
| 315 | 20240523 | 144800 | 7026132400 | 23300 | 23350 | 23350 | 23300 | 835 |
| 316 | 20240523 | 144700 | 7006674650 | 23300 | 23350 | 23350 | 23300 | 888 |
| 317 | 20240523 | 144600 | 6985961350 | 23350 | 23350 | 23350 | 23300 | 668 |
| 318 | 20240523 | 144500 | 6970386850 | 23350 | 23300 | 23350 | 23250 | 3712 |
| 319 | 20240523 | 144400 | 6884057250 | 23250 | 23300 | 23350 | 23250 | 1266 |
| 320 | 20240523 | 144300 | 6854604050 | 23300 | 23300 | 23300 | 23250 | 333 |
| 321 | 20240523 | 144200 | 6846851350 | 23300 | 23250 | 23350 | 23250 | 434 |
| 322 | 20240523 | 144100 | 6836753400 | 23300 | 23300 | 23350 | 23250 | 359 |
| 323 | 20240523 | 144000 | 6828389950 | 23300 | 23300 | 23350 | 23300 | 835 |
| 324 | 20240523 | 143900 | 6808934300 | 23350 | 23300 | 23350 | 23300 | 418 |
| 325 | 20240523 | 143800 | 6799194200 | 23350 | 23350 | 23350 | 23300 | 454 |
| 326 | 20240523 | 143700 | 6788614700 | 23300 | 23350 | 23350 | 23300 | 865 |
| 327 | 20240523 | 143600 | 6768459800 | 23350 | 23300 | 23350 | 23300 | 430 |
| 328 | 20240523 | 143500 | 6758425850 | 23350 | 23300 | 23350 | 23300 | 402 |
| 329 | 20240523 | 143400 | 6749058300 | 23300 | 23350 | 23350 | 23300 | 378 |
| 330 | 20240523 | 143300 | 6740248150 | 23350 | 23400 | 23400 | 23300 | 539 |
| 331 | 20240523 | 143200 | 6727664950 | 23400 | 23300 | 23400 | 23300 | 650 |
| 332 | 20240523 | 143100 | 6712501300 | 23300 | 23300 | 23350 | 23300 | 343 |
| 333 | 20240523 | 143000 | 6704508800 | 23250 | 23300 | 23300 | 23250 | 374 |
| 334 | 20240523 | 142900 | 6695795400 | 23300 | 23300 | 23300 | 23250 | 868 |
| 335 | 20240523 | 142800 | 6675571800 | 23300 | 23300 | 23350 | 23300 | 339 |
| 336 | 20240523 | 142700 | 6667672700 | 23250 | 23350 | 23350 | 23250 | 860 |
| 337 | 20240523 | 142600 | 6647635300 | 23300 | 23300 | 23350 | 23300 | 575 |
| 338 | 20240523 | 142500 | 6634237700 | 23300 | 23300 | 23350 | 23300 | 1724 |
| 339 | 20240523 | 142400 | 6594068050 | 23350 | 23300 | 23350 | 23300 | 366 |
| 340 | 20240523 | 142300 | 6585536850 | 23300 | 23350 | 23350 | 23300 | 495 |
| 341 | 20240523 | 142200 | 6573998750 | 23350 | 23350 | 23350 | 23300 | 473 |
| 342 | 20240523 | 142100 | 6562958100 | 23350 | 23250 | 23400 | 23250 | 3413 |
| 343 | 20240523 | 142000 | 6483332200 | 23250 | 23300 | 23350 | 23250 | 1114 |
| 344 | 20240523 | 141900 | 6457381400 | 23300 | 23300 | 23350 | 23300 | 224 |
| 345 | 20240523 | 141800 | 6452161200 | 23300 | 23300 | 23350 | 23250 | 654 |
| 346 | 20240523 | 141700 | 6436927150 | 23350 | 23350 | 23350 | 23300 | 1594 |
| 347 | 20240523 | 141600 | 6399786450 | 23350 | 23350 | 23350 | 23300 | 576 |
| 348 | 20240523 | 141500 | 6386354800 | 23300 | 23350 | 23350 | 23300 | 4057 |
| 349 | 20240523 | 141400 | 6291771050 | 23350 | 23350 | 23400 | 23350 | 487 |
| 350 | 20240523 | 141300 | 6280399000 | 23350 | 23350 | 23400 | 23350 | 751 |
| 351 | 20240523 | 141200 | 6262863050 | 23350 | 23350 | 23400 | 23350 | 471 |
| 352 | 20240523 | 141100 | 6251864800 | 23350 | 23350 | 23350 | 23300 | 355 |
| 353 | 20240523 | 141000 | 6243576250 | 23350 | 23350 | 23400 | 23300 | 2951 |
| 354 | 20240523 | 140900 | 6174668750 | 23400 | 23350 | 23400 | 23350 | 154 |
| 355 | 20240523 | 140800 | 6171072400 | 23350 | 23350 | 23400 | 23350 | 828 |
| 356 | 20240523 | 140700 | 6151737550 | 23350 | 23350 | 23400 | 23350 | 618 |
| 357 | 20240523 | 140600 | 6137306850 | 23350 | 23350 | 23400 | 23350 | 857 |
| 358 | 20240523 | 140500 | 6117291550 | 23400 | 23400 | 23450 | 23350 | 1209 |
| 359 | 20240523 | 140400 | 6089002050 | 23400 | 23450 | 23450 | 23400 | 564 |
| 360 | 20240523 | 140300 | 6075803850 | 23450 | 23400 | 23450 | 23350 | 670 |
| 361 | 20240523 | 140200 | 6060144450 | 23400 | 23400 | 23400 | 23350 | 861 |
| 362 | 20240523 | 140100 | 6040039000 | 23400 | 23400 | 23400 | 23350 | 644 |
| 363 | 20240523 | 140000 | 6024992600 | 23400 | 23400 | 23450 | 23350 | 893 |
| 364 | 20240523 | 135900 | 6004096850 | 23400 | 23400 | 23450 | 23400 | 6846 |
| 365 | 20240523 | 135800 | 5843898550 | 23450 | 23450 | 23500 | 23400 | 327 |
| 366 | 20240523 | 135700 | 5836230050 | 23450 | 23500 | 23500 | 23400 | 407 |
| 367 | 20240523 | 135600 | 5826685900 | 23500 | 23450 | 23500 | 23400 | 1638 |
| 368 | 20240523 | 135500 | 5788298000 | 23450 | 23450 | 23500 | 23450 | 827 |
| 369 | 20240523 | 135400 | 5768904200 | 23450 | 23500 | 23550 | 23450 | 1376 |
| 370 | 20240523 | 135300 | 5736621350 | 23500 | 23500 | 23550 | 23500 | 1839 |
| 371 | 20240523 | 135200 | 5693338400 | 23550 | 23500 | 23550 | 23500 | 403 |
| 372 | 20240523 | 135100 | 5683867350 | 23500 | 23500 | 23550 | 23500 | 406 |
| 373 | 20240523 | 135000 | 5674325950 | 23500 | 23500 | 23550 | 23500 | 3075 |
| 374 | 20240523 | 134900 | 5602061900 | 23550 | 23500 | 23550 | 23500 | 263 |
| 375 | 20240523 | 134800 | 5595880500 | 23500 | 23550 | 23550 | 23500 | 712 |
| 376 | 20240523 | 134700 | 5579131800 | 23500 | 23550 | 23550 | 23500 | 392 |
| 377 | 20240523 | 134600 | 5569919400 | 23500 | 23500 | 23550 | 23500 | 615 |
| 378 | 20240523 | 134500 | 5555466750 | 23500 | 23500 | 23550 | 23500 | 649 |
| 379 | 20240523 | 134400 | 5540210250 | 23500 | 23500 | 23550 | 23450 | 1543 |
| 380 | 20240523 | 134300 | 5503994200 | 23500 | 23500 | 23500 | 23450 | 2347 |
| 381 | 20240523 | 134200 | 5448850150 | 23500 | 23450 | 23500 | 23450 | 494 |
| 382 | 20240523 | 134100 | 5437265350 | 23450 | 23500 | 23550 | 23450 | 1402 |
| 383 | 20240523 | 134000 | 5404319450 | 23500 | 23550 | 23550 | 23500 | 515 |
| 384 | 20240523 | 133900 | 5392216100 | 23550 | 23500 | 23550 | 23500 | 453 |
| 385 | 20240523 | 133800 | 5381569500 | 23500 | 23550 | 23550 | 23500 | 481 |
| 386 | 20240523 | 133700 | 5370265450 | 23550 | 23550 | 23550 | 23500 | 341 |
| 387 | 20240523 | 133600 | 5362245550 | 23500 | 23500 | 23500 | 23500 | 668 |
| 388 | 20240523 | 133500 | 5346547550 | 23550 | 23500 | 23550 | 23500 | 554 |
| 389 | 20240523 | 133400 | 5333524150 | 23500 | 23450 | 23500 | 23450 | 6207 |
| 390 | 20240523 | 133300 | 5187844600 | 23450 | 23450 | 23500 | 23450 | 910 |
| 391 | 20240523 | 133200 | 5166492900 | 23500 | 23500 | 23500 | 23450 | 3938 |
| 392 | 20240523 | 133100 | 5074041400 | 23500 | 23500 | 23550 | 23500 | 1324 |
| 393 | 20240523 | 133000 | 5042917200 | 23550 | 23550 | 23550 | 23500 | 1666 |
| 394 | 20240523 | 132900 | 5003703000 | 23550 | 23550 | 23600 | 23500 | 4683 |
| 395 | 20240523 | 132800 | 4893418000 | 23550 | 23650 | 23650 | 23500 | 6612 |
| 396 | 20240523 | 132700 | 4737659550 | 23600 | 23650 | 23650 | 23600 | 1474 |
| 397 | 20240523 | 132600 | 4702872700 | 23600 | 23600 | 23650 | 23600 | 1611 |
| 398 | 20240523 | 132500 | 4664851900 | 23650 | 23650 | 23650 | 23600 | 2306 |
| 399 | 20240523 | 132400 | 4610317400 | 23650 | 23650 | 23700 | 23650 | 506 |
| 400 | 20240523 | 132300 | 4598350100 | 23700 | 23650 | 23700 | 23650 | 169 |
| 401 | 20240523 | 132200 | 4594352850 | 23650 | 23700 | 23700 | 23650 | 590 |
| 402 | 20240523 | 132100 | 4580393350 | 23650 | 23700 | 23700 | 23650 | 758 |
| 403 | 20240523 | 132000 | 4562456650 | 23700 | 23700 | 23700 | 23650 | 586 |
| 404 | 20240523 | 131900 | 4548584450 | 23700 | 23650 | 23700 | 23650 | 389 |
| 405 | 20240523 | 131800 | 4539384200 | 23700 | 23700 | 23750 | 23650 | 547 |
| 406 | 20240523 | 131700 | 4526420550 | 23700 | 23750 | 23750 | 23700 | 512 |
| 407 | 20240523 | 131600 | 4514285750 | 23700 | 23750 | 23750 | 23700 | 431 |
| 408 | 20240523 | 131500 | 4504055900 | 23750 | 23750 | 23800 | 23700 | 1077 |
| 409 | 20240523 | 131400 | 4478493150 | 23700 | 23750 | 23750 | 23700 | 373 |
| 410 | 20240523 | 131300 | 4469652400 | 23750 | 23750 | 23750 | 23700 | 444 |
| 411 | 20240523 | 131200 | 4459109350 | 23750 | 23700 | 23750 | 23700 | 1797 |
| 412 | 20240523 | 131100 | 4416455050 | 23700 | 23700 | 23750 | 23700 | 44 |
| 413 | 20240523 | 131000 | 4415411850 | 23700 | 23700 | 23750 | 23700 | 337 |
| 414 | 20240523 | 130900 | 4407424850 | 23700 | 23700 | 23750 | 23700 | 1104 |
| 415 | 20240523 | 130800 | 4381259500 | 23700 | 23700 | 23700 | 23650 | 634 |
| 416 | 20240523 | 130700 | 4366237450 | 23700 | 23650 | 23750 | 23650 | 406 |
| 417 | 20240523 | 130600 | 4356615750 | 23700 | 23700 | 23700 | 23650 | 538 |
| 418 | 20240523 | 130500 | 4343887450 | 23750 | 23700 | 23750 | 23700 | 381 |
| 419 | 20240523 | 130400 | 4334857150 | 23700 | 23700 | 23750 | 23700 | 393 |
| 420 | 20240523 | 130300 | 4325542650 | 23700 | 23750 | 23800 | 23700 | 902 |
| 421 | 20240523 | 130200 | 4304162950 | 23700 | 23750 | 23750 | 23700 | 501 |
| 422 | 20240523 | 130100 | 4292271450 | 23750 | 23700 | 23800 | 23700 | 451 |
| 423 | 20240523 | 130000 | 4281570550 | 23700 | 23750 | 23800 | 23700 | 991 |
| 424 | 20240523 | 125900 | 4258034650 | 23750 | 23750 | 23800 | 23750 | 757 |
| 425 | 20240523 | 125800 | 4240055500 | 23800 | 23800 | 23800 | 23750 | 464 |
| 426 | 20240523 | 125700 | 4229034900 | 23750 | 23750 | 23750 | 23750 | 44 |
| 427 | 20240523 | 125600 | 4227989900 | 23750 | 23800 | 23800 | 23700 | 1038 |
| 428 | 20240523 | 125500 | 4203344250 | 23750 | 23750 | 23800 | 23750 | 97 |
| 429 | 20240523 | 125400 | 4201039750 | 23750 | 23700 | 23750 | 23700 | 353 |
| 430 | 20240523 | 125300 | 4192659900 | 23750 | 23750 | 23750 | 23750 | 306 |
| 431 | 20240523 | 125200 | 4185392400 | 23700 | 23700 | 23750 | 23700 | 120 |
| 432 | 20240523 | 125100 | 4182547050 | 23700 | 23700 | 23750 | 23700 | 98 |
| 433 | 20240523 | 125000 | 4180223400 | 23700 | 23750 | 23750 | 23700 | 43 |
| 434 | 20240523 | 124900 | 4179203800 | 23750 | 23750 | 23750 | 23700 | 87 |
| 435 | 20240523 | 124800 | 4177141400 | 23750 | 23700 | 23750 | 23700 | 269 |
| 436 | 20240523 | 124700 | 4170765700 | 23700 | 23750 | 23750 | 23700 | 626 |
| 437 | 20240523 | 124600 | 4155929350 | 23750 | 23700 | 23750 | 23700 | 255 |
| 438 | 20240523 | 124500 | 4149883300 | 23750 | 23700 | 23750 | 23700 | 73 |
| 439 | 20240523 | 124400 | 4148152750 | 23700 | 23700 | 23750 | 23700 | 212 |
| 440 | 20240523 | 124300 | 4143125850 | 23700 | 23750 | 23750 | 23700 | 143 |
| 441 | 20240523 | 124200 | 4139736050 | 23700 | 23750 | 23750 | 23700 | 290 |
| 442 | 20240523 | 124100 | 4132852400 | 23750 | 23700 | 23750 | 23700 | 80 |
| 443 | 20240523 | 124000 | 4130955950 | 23700 | 23750 | 23750 | 23700 | 598 |
| 444 | 20240523 | 123900 | 4116783200 | 23750 | 23700 | 23750 | 23700 | 105 |
| 445 | 20240523 | 123800 | 4114294300 | 23750 | 23750 | 23750 | 23700 | 754 |
| 446 | 20240523 | 123700 | 4096389700 | 23750 | 23750 | 23750 | 23750 | 17 |
| 447 | 20240523 | 123600 | 4095985950 | 23700 | 23750 | 23750 | 23700 | 878 |
| 448 | 20240523 | 123500 | 4075137350 | 23750 | 23750 | 23800 | 23750 | 173 |
| 449 | 20240523 | 123400 | 4071028050 | 23750 | 23800 | 23800 | 23750 | 89 |
| 450 | 20240523 | 123300 | 4068913700 | 23800 | 23800 | 23800 | 23800 | 3 |
| 451 | 20240523 | 123200 | 4068842300 | 23800 | 23850 | 23850 | 23750 | 112 |
| 452 | 20240523 | 123100 | 4066180900 | 23800 | 23750 | 23850 | 23750 | 98 |
| 453 | 20240523 | 123000 | 4063851750 | 23750 | 23750 | 23800 | 23750 | 213 |
| 454 | 20240523 | 122900 | 4058792950 | 23750 | 23850 | 23850 | 23750 | 1425 |
| 455 | 20240523 | 122800 | 4024929400 | 23850 | 23800 | 23850 | 23800 | 233 |
| 456 | 20240523 | 122700 | 4019382950 | 23800 | 23800 | 23850 | 23800 | 482 |
| 457 | 20240523 | 122600 | 4007911150 | 23850 | 23850 | 23850 | 23800 | 139 |
| 458 | 20240523 | 122500 | 4004599900 | 23850 | 23850 | 23850 | 23800 | 203 |
| 459 | 20240523 | 122400 | 3999760500 | 23850 | 23800 | 23850 | 23800 | 60 |
| 460 | 20240523 | 122300 | 3998331700 | 23800 | 23850 | 23850 | 23800 | 41 |
| 461 | 20240523 | 122200 | 3997355850 | 23800 | 23800 | 23850 | 23800 | 144 |
| 462 | 20240523 | 122100 | 3993925700 | 23800 | 23750 | 23800 | 23750 | 401 |
| 463 | 20240523 | 122000 | 3984388050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 464 | 20240523 | 121900 | 3984388050 | 23800 | 23800 | 23800 | 23800 | 70 |
| 465 | 20240523 | 121800 | 3982722050 | 23800 | 23800 | 23850 | 23800 | 698 |
| 466 | 20240523 | 121700 | 3966109200 | 23850 | 23800 | 23850 | 23800 | 208 |
| 467 | 20240523 | 121600 | 3961158750 | 23800 | 23750 | 23800 | 23750 | 85 |
| 468 | 20240523 | 121500 | 3959139600 | 23750 | 23800 | 23800 | 23750 | 579 |
| 469 | 20240523 | 121400 | 3945367100 | 23800 | 23750 | 23800 | 23750 | 1303 |
| 470 | 20240523 | 121300 | 3914357900 | 23750 | 23750 | 23800 | 23750 | 93 |
| 471 | 20240523 | 121200 | 3912149000 | 23800 | 23750 | 23800 | 23750 | 1278 |
| 472 | 20240523 | 121100 | 3881796450 | 23700 | 23700 | 23700 | 23650 | 138 |
| 473 | 20240523 | 121000 | 3878527450 | 23700 | 23700 | 23700 | 23700 | 89 |
| 474 | 20240523 | 120900 | 3876418150 | 23700 | 23700 | 23750 | 23700 | 122 |
| 475 | 20240523 | 120800 | 3873526700 | 23700 | 23700 | 23750 | 23700 | 2203 |
| 476 | 20240523 | 120700 | 3821315100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 477 | 20240523 | 120600 | 3821315100 | 23750 | 23700 | 23750 | 23700 | 94 |
| 478 | 20240523 | 120500 | 3819086400 | 23750 | 23700 | 23750 | 23700 | 125 |
| 479 | 20240523 | 120400 | 3816123250 | 23700 | 23700 | 23750 | 23700 | 102 |
| 480 | 20240523 | 120300 | 3813705350 | 23700 | 23700 | 23700 | 23700 | 118 |
| 481 | 20240523 | 120200 | 3810908750 | 23700 | 23700 | 23750 | 23700 | 83 |
| 482 | 20240523 | 120100 | 3808941250 | 23750 | 23750 | 23750 | 23700 | 155 |
| 483 | 20240523 | 120000 | 3805262200 | 23700 | 23700 | 23700 | 23700 | 19 |
| 484 | 20240523 | 115900 | 3804811900 | 23750 | 23700 | 23750 | 23650 | 122 |
| 485 | 20240523 | 115800 | 3801922200 | 23700 | 23700 | 23700 | 23650 | 708 |
| 486 | 20240523 | 115700 | 3785144800 | 23700 | 23700 | 23700 | 23700 | 3 |
| 487 | 20240523 | 115600 | 3785073700 | 23700 | 23700 | 23700 | 23650 | 71 |
| 488 | 20240523 | 115500 | 3783393200 | 23700 | 23700 | 23750 | 23700 | 1159 |
| 489 | 20240523 | 115400 | 3755910200 | 23750 | 23750 | 23750 | 23750 | 32 |
| 490 | 20240523 | 115300 | 3755150200 | 23700 | 23800 | 23800 | 23700 | 993 |
| 491 | 20240523 | 115200 | 3731552500 | 23750 | 23750 | 23800 | 23750 | 1306 |
| 492 | 20240523 | 115100 | 3700534600 | 23750 | 23700 | 23750 | 23700 | 115 |
| 493 | 20240523 | 115000 | 3697805500 | 23750 | 23750 | 23750 | 23750 | 3 |
| 494 | 20240523 | 114900 | 3697734250 | 23750 | 23700 | 23750 | 23650 | 1103 |
| 495 | 20240523 | 114800 | 3671559750 | 23700 | 23750 | 23750 | 23650 | 1765 |
| 496 | 20240523 | 114700 | 3629803750 | 23750 | 23750 | 23750 | 23750 | 6 |
| 497 | 20240523 | 114600 | 3629661250 | 23750 | 23700 | 23750 | 23700 | 437 |
| 498 | 20240523 | 114500 | 3619302450 | 23700 | 23650 | 23700 | 23600 | 959 |
| 499 | 20240523 | 114400 | 3596623900 | 23650 | 23700 | 23700 | 23650 | 637 |
| 500 | 20240523 | 114300 | 3581558100 | 23650 | 23700 | 23700 | 23650 | 150 |
| 501 | 20240523 | 114200 | 3578005350 | 23700 | 23700 | 23700 | 23650 | 323 |
| 502 | 20240523 | 114100 | 3570352700 | 23700 | 23650 | 23700 | 23650 | 155 |
| 503 | 20240523 | 114000 | 3566681400 | 23700 | 23700 | 23700 | 23700 | 455 |
| 504 | 20240523 | 113900 | 3555897900 | 23700 | 23700 | 23700 | 23650 | 555 |
| 505 | 20240523 | 113800 | 3542771600 | 23700 | 23700 | 23700 | 23650 | 52 |
| 506 | 20240523 | 113700 | 3541541350 | 23650 | 23650 | 23650 | 23650 | 145 |
| 507 | 20240523 | 113600 | 3538112100 | 23700 | 23650 | 23700 | 23650 | 122 |
| 508 | 20240523 | 113500 | 3535226250 | 23650 | 23700 | 23700 | 23650 | 162 |
| 509 | 20240523 | 113400 | 3531394000 | 23700 | 23700 | 23700 | 23700 | 13 |
| 510 | 20240523 | 113300 | 3531085900 | 23650 | 23650 | 23700 | 23650 | 88 |
| 511 | 20240523 | 113200 | 3529004150 | 23700 | 23650 | 23700 | 23650 | 88 |
| 512 | 20240523 | 113100 | 3526922100 | 23650 | 23650 | 23700 | 23650 | 617 |
| 513 | 20240523 | 113000 | 3512328500 | 23650 | 23700 | 23700 | 23650 | 180 |
| 514 | 20240523 | 112900 | 3508071450 | 23700 | 23700 | 23700 | 23650 | 198 |
| 515 | 20240523 | 112800 | 3503386000 | 23700 | 23700 | 23750 | 23700 | 297 |
| 516 | 20240523 | 112700 | 3496346700 | 23750 | 23700 | 23750 | 23700 | 41 |
| 517 | 20240523 | 112600 | 3495374600 | 23750 | 23700 | 23750 | 23700 | 90 |
| 518 | 20240523 | 112500 | 3493241050 | 23700 | 23700 | 23750 | 23700 | 102 |
| 519 | 20240523 | 112400 | 3490823100 | 23750 | 23750 | 23750 | 23750 | 1 |
| 520 | 20240523 | 112300 | 3490799350 | 23750 | 23700 | 23750 | 23650 | 373 |
| 521 | 20240523 | 112200 | 3481960900 | 23650 | 23650 | 23700 | 23650 | 149 |
| 522 | 20240523 | 112100 | 3478436600 | 23650 | 23650 | 23700 | 23650 | 84 |
| 523 | 20240523 | 112000 | 3476449600 | 23700 | 23700 | 23700 | 23650 | 58 |
| 524 | 20240523 | 111900 | 3475077250 | 23700 | 23700 | 23700 | 23650 | 59 |
| 525 | 20240523 | 111800 | 3473681150 | 23700 | 23700 | 23750 | 23700 | 1079 |
| 526 | 20240523 | 111700 | 3448108300 | 23750 | 23700 | 23750 | 23700 | 34 |
| 527 | 20240523 | 111600 | 3447302450 | 23750 | 23700 | 23750 | 23700 | 60 |
| 528 | 20240523 | 111500 | 3445879750 | 23700 | 23700 | 23750 | 23700 | 239 |
| 529 | 20240523 | 111400 | 3440214900 | 23750 | 23750 | 23750 | 23700 | 89 |
| 530 | 20240523 | 111300 | 3438105400 | 23750 | 23750 | 23750 | 23700 | 187 |
| 531 | 20240523 | 111200 | 3433666350 | 23700 | 23800 | 23800 | 23700 | 1319 |
| 532 | 20240523 | 111100 | 3402405200 | 23800 | 23700 | 23800 | 23700 | 1624 |
| 533 | 20240523 | 111000 | 3363800300 | 23750 | 23700 | 23750 | 23700 | 287 |
| 534 | 20240523 | 110900 | 3356998300 | 23750 | 23700 | 23750 | 23700 | 111 |
| 535 | 20240523 | 110800 | 3354367550 | 23700 | 23650 | 23700 | 23650 | 141 |
| 536 | 20240523 | 110700 | 3351027950 | 23700 | 23750 | 23750 | 23700 | 639 |
| 537 | 20240523 | 110600 | 3335882000 | 23750 | 23700 | 23750 | 23700 | 87 |
| 538 | 20240523 | 110500 | 3333819700 | 23750 | 23750 | 23750 | 23750 | 8 |
| 539 | 20240523 | 110400 | 3333629700 | 23750 | 23700 | 23750 | 23700 | 795 |
| 540 | 20240523 | 110300 | 3314788100 | 23700 | 23700 | 23700 | 23650 | 150 |
| 541 | 20240523 | 110200 | 3311238200 | 23700 | 23700 | 23750 | 23650 | 28 |
| 542 | 20240523 | 110100 | 3310574950 | 23700 | 23700 | 23700 | 23650 | 1144 |
| 543 | 20240523 | 110000 | 3283467400 | 23650 | 23750 | 23750 | 23650 | 391 |
| 544 | 20240523 | 105900 | 3274206500 | 23750 | 23700 | 23750 | 23700 | 294 |
| 545 | 20240523 | 105800 | 3267238050 | 23750 | 23750 | 23750 | 23750 | 30 |
| 546 | 20240523 | 105700 | 3266525550 | 23750 | 23750 | 23750 | 23750 | 1 |
| 547 | 20240523 | 105600 | 3266501800 | 23750 | 23800 | 23800 | 23700 | 875 |
| 548 | 20240523 | 105500 | 3245760850 | 23800 | 23800 | 23800 | 23800 | 11 |
| 549 | 20240523 | 105400 | 3245499050 | 23800 | 23800 | 23800 | 23750 | 27 |
| 550 | 20240523 | 105300 | 3244857700 | 23800 | 23750 | 23800 | 23750 | 66 |
| 551 | 20240523 | 105200 | 3243290000 | 23750 | 23750 | 23750 | 23750 | 197 |
| 552 | 20240523 | 105100 | 3238611250 | 23750 | 23750 | 23750 | 23700 | 31 |
| 553 | 20240523 | 105000 | 3237876000 | 23750 | 23750 | 23750 | 23750 | 107 |
| 554 | 20240523 | 104900 | 3235334750 | 23750 | 23750 | 23750 | 23700 | 263 |
| 555 | 20240523 | 104800 | 3229101100 | 23700 | 23750 | 23750 | 23700 | 265 |
| 556 | 20240523 | 104700 | 3222820100 | 23750 | 23750 | 23750 | 23750 | 83 |
| 557 | 20240523 | 104600 | 3220848850 | 23750 | 23700 | 23750 | 23700 | 155 |
| 558 | 20240523 | 104500 | 3217172800 | 23700 | 23750 | 23750 | 23700 | 74 |
| 559 | 20240523 | 104400 | 3215415450 | 23750 | 23750 | 23750 | 23750 | 312 |
| 560 | 20240523 | 104300 | 3208005450 | 23800 | 23750 | 23800 | 23750 | 493 |
| 561 | 20240523 | 104200 | 3196296300 | 23800 | 23800 | 23800 | 23800 | 12 |
| 562 | 20240523 | 104100 | 3196010700 | 23800 | 23750 | 23800 | 23750 | 25 |
| 563 | 20240523 | 104000 | 3195416050 | 23750 | 23800 | 23800 | 23750 | 28 |
| 564 | 20240523 | 103900 | 3194751000 | 23800 | 23800 | 23800 | 23800 | 13 |
| 565 | 20240523 | 103800 | 3194441600 | 23800 | 23750 | 23800 | 23750 | 435 |
| 566 | 20240523 | 103700 | 3184110300 | 23750 | 23750 | 23750 | 23750 | 186 |
| 567 | 20240523 | 103600 | 3179692800 | 23700 | 23800 | 23800 | 23700 | 2121 |
| 568 | 20240523 | 103500 | 3129346450 | 23750 | 23700 | 23750 | 23700 | 1110 |
| 569 | 20240523 | 103400 | 3102993650 | 23700 | 23750 | 23750 | 23700 | 494 |
| 570 | 20240523 | 103300 | 3091285750 | 23750 | 23750 | 23750 | 23700 | 12 |
| 571 | 20240523 | 103200 | 3091000800 | 23750 | 23650 | 23750 | 23650 | 205 |
| 572 | 20240523 | 103100 | 3086144650 | 23700 | 23700 | 23700 | 23700 | 9 |
| 573 | 20240523 | 103000 | 3085931350 | 23700 | 23700 | 23700 | 23650 | 1135 |
| 574 | 20240523 | 102900 | 3059037450 | 23700 | 23750 | 23750 | 23700 | 190 |
| 575 | 20240523 | 102800 | 3054528550 | 23750 | 23750 | 23750 | 23750 | 12 |
| 576 | 20240523 | 102700 | 3054243550 | 23700 | 23700 | 23700 | 23700 | 412 |
| 577 | 20240523 | 102600 | 3044479150 | 23750 | 23750 | 23800 | 23750 | 881 |
| 578 | 20240523 | 102500 | 3023555000 | 23700 | 23750 | 23750 | 23700 | 78 |
| 579 | 20240523 | 102400 | 3021706000 | 23700 | 23750 | 23750 | 23700 | 227 |
| 580 | 20240523 | 102300 | 3016322300 | 23750 | 23750 | 23750 | 23750 | 115 |
| 581 | 20240523 | 102200 | 3013591050 | 23750 | 23750 | 23750 | 23750 | 23 |
| 582 | 20240523 | 102100 | 3013044800 | 23750 | 23800 | 23800 | 23700 | 1403 |
| 583 | 20240523 | 102000 | 2979731550 | 23750 | 23750 | 23800 | 23750 | 22 |
| 584 | 20240523 | 101900 | 2979208050 | 23800 | 23800 | 23800 | 23800 | 32 |
| 585 | 20240523 | 101800 | 2978446450 | 23800 | 23800 | 23800 | 23750 | 230 |
| 586 | 20240523 | 101700 | 2972973450 | 23800 | 23800 | 23800 | 23800 | 112 |
| 587 | 20240523 | 101600 | 2970307850 | 23850 | 23800 | 23850 | 23800 | 34 |
| 588 | 20240523 | 101500 | 2969498250 | 23850 | 23850 | 23850 | 23800 | 187 |
| 589 | 20240523 | 101400 | 2965041900 | 23850 | 23800 | 23850 | 23750 | 303 |
| 590 | 20240523 | 101300 | 2957837050 | 23850 | 23800 | 23850 | 23800 | 241 |
| 591 | 20240523 | 101200 | 2952100600 | 23800 | 23800 | 23800 | 23800 | 218 |
| 592 | 20240523 | 101100 | 2946912200 | 23800 | 23800 | 23800 | 23800 | 1220 |
| 593 | 20240523 | 101000 | 2917876200 | 23800 | 23800 | 23800 | 23800 | 62 |
| 594 | 20240523 | 100900 | 2916400600 | 23800 | 23800 | 23800 | 23800 | 38 |
| 595 | 20240523 | 100800 | 2915496200 | 23750 | 23800 | 23800 | 23750 | 325 |
| 596 | 20240523 | 100700 | 2907772700 | 23800 | 23800 | 23800 | 23800 | 181 |
| 597 | 20240523 | 100600 | 2903464900 | 23800 | 23800 | 23800 | 23750 | 142 |
| 598 | 20240523 | 100500 | 2900086300 | 23800 | 23800 | 23800 | 23750 | 168 |
| 599 | 20240523 | 100400 | 2896088000 | 23750 | 23750 | 23750 | 23750 | 237 |
| 600 | 20240523 | 100300 | 2890459250 | 23750 | 23700 | 23750 | 23700 | 1588 |
| 601 | 20240523 | 100200 | 2852823500 | 23750 | 23750 | 23750 | 23750 | 634 |
| 602 | 20240523 | 100100 | 2837766000 | 23800 | 23800 | 23800 | 23750 | 51 |
| 603 | 20240523 | 100000 | 2836552600 | 23750 | 23750 | 23750 | 23750 | 17 |
| 604 | 20240523 | 095900 | 2836148850 | 23750 | 23750 | 23750 | 23750 | 374 |
| 605 | 20240523 | 095800 | 2827266350 | 23750 | 23750 | 23750 | 23700 | 100 |
| 606 | 20240523 | 095700 | 2824893350 | 23700 | 23750 | 23750 | 23700 | 137 |
| 607 | 20240523 | 095600 | 2821642700 | 23750 | 23800 | 23800 | 23700 | 306 |
| 608 | 20240523 | 095500 | 2814380950 | 23750 | 23850 | 23850 | 23750 | 553 |
| 609 | 20240523 | 095400 | 2801246400 | 23850 | 23850 | 23850 | 23750 | 193 |
| 610 | 20240523 | 095300 | 2796653250 | 23850 | 23800 | 23850 | 23750 | 410 |
| 611 | 20240523 | 095200 | 2786892500 | 23800 | 23800 | 23800 | 23800 | 20 |
| 612 | 20240523 | 095100 | 2786416500 | 23750 | 23800 | 23850 | 23750 | 223 |
| 613 | 20240523 | 095000 | 2781109800 | 23750 | 23850 | 23850 | 23750 | 241 |
| 614 | 20240523 | 094900 | 2775374150 | 23850 | 23750 | 23850 | 23750 | 1657 |
| 615 | 20240523 | 094800 | 2735955950 | 23750 | 23750 | 23750 | 23700 | 527 |
| 616 | 20240523 | 094700 | 2723445950 | 23700 | 23750 | 23750 | 23700 | 379 |
| 617 | 20240523 | 094600 | 2714462500 | 23750 | 23700 | 23750 | 23650 | 1073 |
| 618 | 20240523 | 094500 | 2689050650 | 23650 | 23750 | 23750 | 23650 | 2356 |
| 619 | 20240523 | 094400 | 2633232000 | 23750 | 23750 | 23750 | 23750 | 194 |
| 620 | 20240523 | 094300 | 2628624500 | 23800 | 23800 | 23800 | 23750 | 1085 |
| 621 | 20240523 | 094200 | 2602838600 | 23850 | 23800 | 23850 | 23750 | 1859 |
| 622 | 20240523 | 094100 | 2558552400 | 23800 | 23750 | 23800 | 23750 | 332 |
| 623 | 20240523 | 094000 | 2550657350 | 23800 | 23800 | 23850 | 23750 | 2936 |
| 624 | 20240523 | 093900 | 2480839150 | 23900 | 23900 | 23900 | 23850 | 81 |
| 625 | 20240523 | 093800 | 2478906400 | 23850 | 23850 | 23850 | 23800 | 27 |
| 626 | 20240523 | 093700 | 2478262500 | 23850 | 23850 | 23850 | 23850 | 1551 |
| 627 | 20240523 | 093600 | 2441271150 | 23850 | 23850 | 23900 | 23800 | 2222 |
| 628 | 20240523 | 093500 | 2388305000 | 23800 | 23850 | 23850 | 23800 | 1122 |
| 629 | 20240523 | 093400 | 2361549350 | 23850 | 23850 | 23850 | 23800 | 483 |
| 630 | 20240523 | 093300 | 2350037200 | 23850 | 23900 | 23900 | 23800 | 2180 |
| 631 | 20240523 | 093200 | 2298048600 | 23900 | 23950 | 23950 | 23900 | 1521 |
| 632 | 20240523 | 093100 | 2261682050 | 23950 | 24050 | 24050 | 23900 | 2519 |
| 633 | 20240523 | 093000 | 2201297500 | 24050 | 24050 | 24100 | 24050 | 1000 |
| 634 | 20240523 | 092900 | 2177229050 | 24100 | 24000 | 24100 | 24000 | 5769 |
| 635 | 20240523 | 092800 | 2038413200 | 24050 | 24000 | 24050 | 23950 | 3042 |
| 636 | 20240523 | 092700 | 1965396450 | 24000 | 23950 | 24000 | 23950 | 812 |
| 637 | 20240523 | 092600 | 1945927750 | 23950 | 23950 | 24000 | 23900 | 803 |
| 638 | 20240523 | 092500 | 1926676150 | 23950 | 23950 | 24000 | 23950 | 2344 |
| 639 | 20240523 | 092400 | 1870525950 | 23900 | 23950 | 23950 | 23900 | 976 |
| 640 | 20240523 | 092300 | 1847168150 | 23950 | 23950 | 24000 | 23900 | 4105 |
| 641 | 20240523 | 092200 | 1748805750 | 24000 | 23900 | 24000 | 23900 | 1702 |
| 642 | 20240523 | 092100 | 1708084150 | 23900 | 23850 | 23950 | 23850 | 1404 |
| 643 | 20240523 | 092000 | 1674525250 | 23850 | 24000 | 24050 | 23850 | 9338 |
| 644 | 20240523 | 091900 | 1450715650 | 24000 | 23950 | 24000 | 23900 | 5137 |
| 645 | 20240523 | 091800 | 1327759450 | 23950 | 23700 | 23950 | 23700 | 9232 |
| 646 | 20240523 | 091700 | 1107531450 | 23750 | 23600 | 23750 | 23600 | 2820 |
| 647 | 20240523 | 091600 | 1040762650 | 23650 | 23700 | 23700 | 23600 | 2268 |
| 648 | 20240523 | 091500 | 987177700 | 23700 | 23650 | 23700 | 23550 | 1706 |
| 649 | 20240523 | 091400 | 946903450 | 23650 | 23650 | 23650 | 23500 | 4845 |
| 650 | 20240523 | 091300 | 832704350 | 23600 | 23550 | 23650 | 23550 | 3759 |
| 651 | 20240523 | 091200 | 743993400 | 23550 | 23600 | 23600 | 23550 | 471 |
| 652 | 20240523 | 091100 | 732900550 | 23600 | 23600 | 23600 | 23500 | 1410 |
| 653 | 20240523 | 091000 | 699705550 | 23550 | 23550 | 23550 | 23500 | 605 |
| 654 | 20240523 | 090900 | 685461950 | 23500 | 23600 | 23600 | 23500 | 1827 |
| 655 | 20240523 | 090800 | 642438800 | 23600 | 23550 | 23600 | 23550 | 1700 |
| 656 | 20240523 | 090700 | 602336850 | 23550 | 23500 | 23600 | 23500 | 1831 |
| 657 | 20240523 | 090600 | 559238750 | 23450 | 23500 | 23500 | 23400 | 1795 |
| 658 | 20240523 | 090500 | 517187250 | 23500 | 23600 | 23650 | 23500 | 1761 |
| 659 | 20240523 | 090400 | 475726800 | 23550 | 23650 | 23650 | 23550 | 962 |
| 660 | 20240523 | 090300 | 453014200 | 23650 | 23650 | 23650 | 23550 | 2506 |
| 661 | 20240523 | 090200 | 393885150 | 23600 | 23650 | 23700 | 23550 | 4058 |
| 662 | 20240523 | 090100 | 297971850 | 23650 | 23450 | 23700 | 23400 | 6257 |
| 663 | 20240523 | 090000 | 150448750 | 23500 | 23600 | 23600 | 23400 | 6240 |