36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 200500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 4230 |
| 3 | 20240522 | 200400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20240522 | 200300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20240522 | 200200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20240522 | 200100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20240522 | 200000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20240522 | 195900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20240522 | 195800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20240522 | 195700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20240522 | 195600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20240522 | 195500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20240522 | 195400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20240522 | 195300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20240522 | 195200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20240522 | 195100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20240522 | 195000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20240522 | 194900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20240522 | 194800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20240522 | 194700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20240522 | 194600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20240522 | 194500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20240522 | 194400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20240522 | 194300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20240522 | 194200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20240522 | 194100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20240522 | 194000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20240522 | 193900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20240522 | 193800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20240522 | 193700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20240522 | 193600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20240522 | 193500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 4230 |
| 33 | 20240522 | 193400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20240522 | 193300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20240522 | 193200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20240522 | 193100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20240522 | 193000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20240522 | 192900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20240522 | 192800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20240522 | 192700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20240522 | 192600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20240522 | 192500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20240522 | 192400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20240522 | 192300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20240522 | 192200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20240522 | 192100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20240522 | 192000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20240522 | 191900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20240522 | 191800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20240522 | 191700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20240522 | 191600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20240522 | 191500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20240522 | 191400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20240522 | 191300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20240522 | 191200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20240522 | 191100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20240522 | 191000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20240522 | 190900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20240522 | 190800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20240522 | 190700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20240522 | 190600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20240522 | 190500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 4230 |
| 63 | 20240522 | 190400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20240522 | 190300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20240522 | 190200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20240522 | 190100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20240522 | 190000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20240522 | 185900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20240522 | 185800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20240522 | 185700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20240522 | 185600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20240522 | 185500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20240522 | 185400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20240522 | 185300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20240522 | 185200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20240522 | 185100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20240522 | 185000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20240522 | 184900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20240522 | 184800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20240522 | 184700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20240522 | 184600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20240522 | 184500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20240522 | 184400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20240522 | 184300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20240522 | 184200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20240522 | 184100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20240522 | 184000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20240522 | 183900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20240522 | 183800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20240522 | 183700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20240522 | 183600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20240522 | 183500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 4230 |
| 93 | 20240522 | 183400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20240522 | 183300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20240522 | 183200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20240522 | 183100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20240522 | 183000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20240522 | 182900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20240522 | 182800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20240522 | 182700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20240522 | 182600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20240522 | 182500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20240522 | 182400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20240522 | 182300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20240522 | 182200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20240522 | 182100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20240522 | 182000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20240522 | 181900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20240522 | 181800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20240522 | 181700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20240522 | 181600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20240522 | 181500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20240522 | 181400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20240522 | 181300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20240522 | 181200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20240522 | 181100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20240522 | 181000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20240522 | 180900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20240522 | 180800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20240522 | 180700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20240522 | 180600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20240522 | 180500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 4230 |
| 123 | 20240522 | 180400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20240522 | 180300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20240522 | 180200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20240522 | 180100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20240522 | 180000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20240522 | 175900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20240522 | 175800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20240522 | 175700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20240522 | 175600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20240522 | 175500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20240522 | 175400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20240522 | 175300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20240522 | 175200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20240522 | 175100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20240522 | 175000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20240522 | 174900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20240522 | 174800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20240522 | 174700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20240522 | 174600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20240522 | 174500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20240522 | 174400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20240522 | 174300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20240522 | 174200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20240522 | 174100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20240522 | 174000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20240522 | 173900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20240522 | 173800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20240522 | 173700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20240522 | 173600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20240522 | 173500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 4230 |
| 153 | 20240522 | 173400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20240522 | 173300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20240522 | 173200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20240522 | 173100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20240522 | 173000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20240522 | 172900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20240522 | 172800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20240522 | 172700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20240522 | 172600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20240522 | 172500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20240522 | 172400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20240522 | 172300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20240522 | 172200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20240522 | 172100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20240522 | 172000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20240522 | 171900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20240522 | 171800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20240522 | 171700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20240522 | 171600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20240522 | 171500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20240522 | 171400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20240522 | 171300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20240522 | 171200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20240522 | 171100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20240522 | 171000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20240522 | 170900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20240522 | 170800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20240522 | 170700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20240522 | 170600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20240522 | 170500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 4230 |
| 183 | 20240522 | 170400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20240522 | 170300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20240522 | 170200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20240522 | 170100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20240522 | 170000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20240522 | 165900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20240522 | 165800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20240522 | 165700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20240522 | 165600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20240522 | 165500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20240522 | 165400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20240522 | 165300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20240522 | 165200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20240522 | 165100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20240522 | 165000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20240522 | 164900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20240522 | 164800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20240522 | 164700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20240522 | 164600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20240522 | 164500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20240522 | 164400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20240522 | 164300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20240522 | 164200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20240522 | 164100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20240522 | 164000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20240522 | 163900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20240522 | 163800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20240522 | 163700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20240522 | 163600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20240522 | 163500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 4230 |
| 213 | 20240522 | 163400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20240522 | 163300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20240522 | 163200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20240522 | 163100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20240522 | 163000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20240522 | 162900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20240522 | 162800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20240522 | 162700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20240522 | 162600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20240522 | 162500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20240522 | 162400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20240522 | 162300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20240522 | 162200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20240522 | 162100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20240522 | 162000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20240522 | 161900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20240522 | 161800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 230 | 20240522 | 161700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 231 | 20240522 | 161600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 232 | 20240522 | 161500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 233 | 20240522 | 161400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 234 | 20240522 | 161300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 235 | 20240522 | 161200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 236 | 20240522 | 161100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 237 | 20240522 | 161000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 238 | 20240522 | 160900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 239 | 20240522 | 160800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 240 | 20240522 | 160700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 241 | 20240522 | 160600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 242 | 20240522 | 160500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 4230 |
| 243 | 20240522 | 160400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 244 | 20240522 | 160300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 245 | 20240522 | 160200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 246 | 20240522 | 160100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 247 | 20240522 | 160000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 248 | 20240522 | 155900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 249 | 20240522 | 155800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 250 | 20240522 | 155700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 251 | 20240522 | 155600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 252 | 20240522 | 155500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 253 | 20240522 | 155400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 254 | 20240522 | 155300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 255 | 20240522 | 155200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 256 | 20240522 | 155100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 257 | 20240522 | 155000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 258 | 20240522 | 154900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 259 | 20240522 | 154800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 260 | 20240522 | 154700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 261 | 20240522 | 154600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 262 | 20240522 | 154500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 263 | 20240522 | 154400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 264 | 20240522 | 154300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 265 | 20240522 | 154200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 266 | 20240522 | 154100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 267 | 20240522 | 154000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 268 | 20240522 | 153900 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 269 | 20240522 | 153800 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 270 | 20240522 | 153700 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 271 | 20240522 | 153600 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 272 | 20240522 | 153500 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 4230 |
| 273 | 20240522 | 153400 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 274 | 20240522 | 153300 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 275 | 20240522 | 153200 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 276 | 20240522 | 153100 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 277 | 20240522 | 153000 | 45672138450 | 39550 | 39550 | 39550 | 39550 | 4230 |
| 278 | 20240522 | 152900 | 45504841950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 279 | 20240522 | 152800 | 45504841950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 280 | 20240522 | 152700 | 45504841950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 281 | 20240522 | 152600 | 45504841950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 282 | 20240522 | 152500 | 45504841950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 283 | 20240522 | 152400 | 45504841950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 284 | 20240522 | 152300 | 45504841950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 285 | 20240522 | 152200 | 45504841950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 286 | 20240522 | 152100 | 45504841950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 287 | 20240522 | 152000 | 45504841950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 288 | 20240522 | 151900 | 45504841950 | 39600 | 39500 | 39600 | 39500 | 1980 |
| 289 | 20240522 | 151800 | 45426488900 | 39550 | 39500 | 39550 | 39500 | 1310 |
| 290 | 20240522 | 151700 | 45374680800 | 39500 | 39500 | 39550 | 39500 | 1231 |
| 291 | 20240522 | 151600 | 45326056050 | 39500 | 39500 | 39500 | 39500 | 556 |
| 292 | 20240522 | 151500 | 45304094050 | 39500 | 39550 | 39550 | 39450 | 1062 |
| 293 | 20240522 | 151400 | 45262158900 | 39550 | 39500 | 39550 | 39450 | 820 |
| 294 | 20240522 | 151300 | 45229771450 | 39500 | 39450 | 39500 | 39450 | 976 |
| 295 | 20240522 | 151200 | 45191230900 | 39450 | 39500 | 39500 | 39400 | 668 |
| 296 | 20240522 | 151100 | 45164879500 | 39450 | 39450 | 39550 | 39450 | 515 |
| 297 | 20240522 | 151000 | 45144552750 | 39450 | 39450 | 39550 | 39400 | 1627 |
| 298 | 20240522 | 150900 | 45080312250 | 39450 | 39400 | 39450 | 39400 | 327 |
| 299 | 20240522 | 150800 | 45067425550 | 39400 | 39450 | 39500 | 39400 | 1335 |
| 300 | 20240522 | 150700 | 45014795400 | 39450 | 39500 | 39500 | 39350 | 2207 |
| 301 | 20240522 | 150600 | 44927808600 | 39500 | 39450 | 39550 | 39400 | 2327 |
| 302 | 20240522 | 150500 | 44836022100 | 39450 | 39600 | 39600 | 39450 | 285 |
| 303 | 20240522 | 150400 | 44824764350 | 39600 | 39700 | 39700 | 39450 | 3182 |
| 304 | 20240522 | 150300 | 44698932200 | 39650 | 39750 | 39750 | 39550 | 298 |
| 305 | 20240522 | 150200 | 44687109700 | 39750 | 39650 | 39750 | 39550 | 799 |
| 306 | 20240522 | 150100 | 44655408000 | 39650 | 39950 | 39950 | 39550 | 3748 |
| 307 | 20240522 | 150000 | 44506348650 | 39950 | 39850 | 39950 | 39850 | 143 |
| 308 | 20240522 | 145900 | 44500636950 | 39850 | 39900 | 39900 | 39850 | 202 |
| 309 | 20240522 | 145800 | 44492580250 | 39900 | 39950 | 39950 | 39900 | 231 |
| 310 | 20240522 | 145700 | 44483360600 | 39950 | 40000 | 40000 | 39900 | 298 |
| 311 | 20240522 | 145600 | 44471454950 | 40000 | 40000 | 40000 | 39850 | 1724 |
| 312 | 20240522 | 145500 | 44402598900 | 39950 | 40000 | 40000 | 39900 | 176 |
| 313 | 20240522 | 145400 | 44395565800 | 40000 | 40000 | 40000 | 39950 | 311 |
| 314 | 20240522 | 145300 | 44383130850 | 40000 | 40050 | 40050 | 40000 | 198 |
| 315 | 20240522 | 145200 | 44375203950 | 40000 | 40000 | 40100 | 39950 | 722 |
| 316 | 20240522 | 145100 | 44346326150 | 40000 | 40300 | 40300 | 39950 | 750 |
| 317 | 20240522 | 145000 | 44316298750 | 40250 | 40050 | 40250 | 39950 | 1128 |
| 318 | 20240522 | 144900 | 44270997700 | 40000 | 40050 | 40300 | 39900 | 3485 |
| 319 | 20240522 | 144800 | 44131130900 | 40000 | 39950 | 40300 | 39850 | 2229 |
| 320 | 20240522 | 144700 | 44041697850 | 39900 | 39900 | 39950 | 39850 | 583 |
| 321 | 20240522 | 144600 | 44018434900 | 39900 | 39800 | 39900 | 39800 | 790 |
| 322 | 20240522 | 144500 | 43986936300 | 39800 | 39700 | 39800 | 39700 | 366 |
| 323 | 20240522 | 144400 | 43972399400 | 39650 | 39700 | 39750 | 39650 | 959 |
| 324 | 20240522 | 144300 | 43934323650 | 39750 | 39750 | 39750 | 39700 | 164 |
| 325 | 20240522 | 144200 | 43927805150 | 39750 | 39700 | 39750 | 39650 | 354 |
| 326 | 20240522 | 144100 | 43913750050 | 39600 | 39650 | 39700 | 39600 | 751 |
| 327 | 20240522 | 144000 | 43883973650 | 39650 | 39650 | 39650 | 39550 | 392 |
| 328 | 20240522 | 143900 | 43868449500 | 39650 | 39600 | 39650 | 39600 | 491 |
| 329 | 20240522 | 143800 | 43849003650 | 39700 | 39800 | 39800 | 39550 | 1581 |
| 330 | 20240522 | 143700 | 43786254300 | 39700 | 39800 | 39800 | 39700 | 156 |
| 331 | 20240522 | 143600 | 43780051850 | 39800 | 39850 | 39850 | 39750 | 480 |
| 332 | 20240522 | 143500 | 43760949350 | 39850 | 39750 | 39850 | 39700 | 621 |
| 333 | 20240522 | 143400 | 43736257550 | 39750 | 39700 | 39750 | 39600 | 248 |
| 334 | 20240522 | 143300 | 43726415400 | 39700 | 39600 | 39750 | 39550 | 526 |
| 335 | 20240522 | 143200 | 43705539550 | 39450 | 39500 | 39550 | 39450 | 1523 |
| 336 | 20240522 | 143100 | 43645390850 | 39400 | 39600 | 39600 | 39400 | 1450 |
| 337 | 20240522 | 143000 | 43588153750 | 39600 | 39800 | 39800 | 39600 | 397 |
| 338 | 20240522 | 142900 | 43572410900 | 39800 | 39650 | 39800 | 39650 | 286 |
| 339 | 20240522 | 142800 | 43561057100 | 39600 | 39550 | 39650 | 39500 | 2062 |
| 340 | 20240522 | 142700 | 43479513400 | 39550 | 39650 | 39650 | 39550 | 706 |
| 341 | 20240522 | 142600 | 43451563100 | 39650 | 39600 | 39750 | 39600 | 940 |
| 342 | 20240522 | 142500 | 43414318700 | 39600 | 39750 | 39750 | 39600 | 506 |
| 343 | 20240522 | 142400 | 43394254350 | 39750 | 39550 | 39750 | 39550 | 971 |
| 344 | 20240522 | 142300 | 43355697700 | 39550 | 39750 | 39800 | 39550 | 2331 |
| 345 | 20240522 | 142200 | 43263272800 | 39750 | 39800 | 39850 | 39750 | 5930 |
| 346 | 20240522 | 142100 | 43027295500 | 39800 | 39950 | 39950 | 39800 | 3474 |
| 347 | 20240522 | 142000 | 42888721200 | 40000 | 40100 | 40100 | 40000 | 3097 |
| 348 | 20240522 | 141900 | 42764814700 | 40050 | 40100 | 40100 | 40050 | 158 |
| 349 | 20240522 | 141800 | 42758485600 | 40100 | 40250 | 40250 | 40100 | 257 |
| 350 | 20240522 | 141700 | 42748161000 | 40250 | 40250 | 40250 | 40200 | 206 |
| 351 | 20240522 | 141600 | 42739870750 | 40250 | 40200 | 40250 | 40200 | 548 |
| 352 | 20240522 | 141500 | 42717833100 | 40200 | 40250 | 40300 | 40200 | 446 |
| 353 | 20240522 | 141400 | 42699881400 | 40250 | 40100 | 40300 | 40100 | 199 |
| 354 | 20240522 | 141300 | 42691871650 | 40250 | 40000 | 40250 | 40000 | 1510 |
| 355 | 20240522 | 141200 | 42631292450 | 40000 | 40050 | 40050 | 40000 | 141 |
| 356 | 20240522 | 141100 | 42625651200 | 40000 | 40050 | 40100 | 40000 | 1217 |
| 357 | 20240522 | 141000 | 42576920700 | 40050 | 40300 | 40300 | 40050 | 1939 |
| 358 | 20240522 | 140900 | 42499169750 | 40300 | 40150 | 40350 | 40150 | 129 |
| 359 | 20240522 | 140800 | 42493971600 | 40350 | 40250 | 40350 | 40150 | 990 |
| 360 | 20240522 | 140700 | 42454068700 | 40250 | 40250 | 40250 | 40250 | 172 |
| 361 | 20240522 | 140600 | 42447145700 | 40250 | 40250 | 40300 | 40100 | 373 |
| 362 | 20240522 | 140500 | 42432154350 | 40250 | 40150 | 40250 | 40150 | 279 |
| 363 | 20240522 | 140400 | 42420933750 | 40150 | 40100 | 40150 | 40100 | 313 |
| 364 | 20240522 | 140300 | 42408382200 | 40100 | 40100 | 40100 | 40050 | 269 |
| 365 | 20240522 | 140200 | 42397599200 | 40100 | 40050 | 40100 | 40050 | 82 |
| 366 | 20240522 | 140100 | 42394315050 | 40050 | 40050 | 40100 | 40050 | 2057 |
| 367 | 20240522 | 140000 | 42311928250 | 40050 | 40100 | 40100 | 40050 | 344 |
| 368 | 20240522 | 135900 | 42298139350 | 40100 | 40100 | 40150 | 40050 | 833 |
| 369 | 20240522 | 135800 | 42264758750 | 40050 | 40150 | 40150 | 40050 | 3689 |
| 370 | 20240522 | 135700 | 42116788650 | 40150 | 40200 | 40250 | 40150 | 404 |
| 371 | 20240522 | 135600 | 42100548650 | 40250 | 40300 | 40300 | 40200 | 234 |
| 372 | 20240522 | 135500 | 42091132050 | 40300 | 40150 | 40300 | 40150 | 1276 |
| 373 | 20240522 | 135400 | 42039823850 | 40150 | 40150 | 40200 | 40150 | 537 |
| 374 | 20240522 | 135300 | 42018263200 | 40150 | 40100 | 40150 | 40100 | 542 |
| 375 | 20240522 | 135200 | 41996520900 | 40150 | 40150 | 40150 | 40100 | 362 |
| 376 | 20240522 | 135100 | 41981987400 | 40150 | 40250 | 40250 | 40150 | 750 |
| 377 | 20240522 | 135000 | 41951869500 | 40150 | 40200 | 40200 | 40100 | 790 |
| 378 | 20240522 | 134900 | 41920140300 | 40200 | 40150 | 40200 | 40100 | 562 |
| 379 | 20240522 | 134800 | 41897575100 | 40100 | 40150 | 40150 | 40100 | 743 |
| 380 | 20240522 | 134700 | 41867758850 | 40150 | 40150 | 40150 | 40100 | 1392 |
| 381 | 20240522 | 134600 | 41811899050 | 40150 | 40200 | 40250 | 40150 | 2274 |
| 382 | 20240522 | 134500 | 41720529600 | 40200 | 40250 | 40300 | 40200 | 1109 |
| 383 | 20240522 | 134400 | 41675908700 | 40250 | 40250 | 40300 | 40250 | 717 |
| 384 | 20240522 | 134300 | 41647044150 | 40300 | 40250 | 40300 | 40250 | 1909 |
| 385 | 20240522 | 134200 | 41570157100 | 40300 | 40400 | 40400 | 40250 | 3429 |
| 386 | 20240522 | 134100 | 41431973650 | 40400 | 40500 | 40500 | 40350 | 4278 |
| 387 | 20240522 | 134000 | 41259093500 | 40500 | 40550 | 40550 | 40500 | 462 |
| 388 | 20240522 | 133900 | 41240369950 | 40600 | 40550 | 40650 | 40550 | 293 |
| 389 | 20240522 | 133800 | 41228466900 | 40600 | 40650 | 40650 | 40550 | 184 |
| 390 | 20240522 | 133700 | 41220996400 | 40650 | 40600 | 40650 | 40600 | 135 |
| 391 | 20240522 | 133600 | 41215511150 | 40550 | 40450 | 40650 | 40450 | 858 |
| 392 | 20240522 | 133500 | 41180725350 | 40450 | 40550 | 40550 | 40450 | 1402 |
| 393 | 20240522 | 133400 | 41123997300 | 40500 | 40500 | 40550 | 40500 | 313 |
| 394 | 20240522 | 133300 | 41111313750 | 40500 | 40550 | 40550 | 40500 | 345 |
| 395 | 20240522 | 133200 | 41097337900 | 40550 | 40550 | 40550 | 40500 | 233 |
| 396 | 20240522 | 133100 | 41087894800 | 40550 | 40500 | 40550 | 40500 | 194 |
| 397 | 20240522 | 133000 | 41080032350 | 40550 | 40550 | 40550 | 40450 | 356 |
| 398 | 20240522 | 132900 | 41065616550 | 40500 | 40500 | 40600 | 40500 | 465 |
| 399 | 20240522 | 132800 | 41046775550 | 40500 | 40600 | 40600 | 40500 | 213 |
| 400 | 20240522 | 132700 | 41038142950 | 40600 | 40500 | 40600 | 40450 | 462 |
| 401 | 20240522 | 132600 | 41019418200 | 40450 | 40550 | 40600 | 40450 | 1129 |
| 402 | 20240522 | 132500 | 40973684300 | 40500 | 40550 | 40600 | 40500 | 920 |
| 403 | 20240522 | 132400 | 40936386450 | 40550 | 40600 | 40600 | 40550 | 675 |
| 404 | 20240522 | 132300 | 40909000100 | 40550 | 40550 | 40550 | 40500 | 673 |
| 405 | 20240522 | 132200 | 40881710450 | 40500 | 40550 | 40600 | 40500 | 1113 |
| 406 | 20240522 | 132100 | 40836593300 | 40550 | 40600 | 40650 | 40550 | 1764 |
| 407 | 20240522 | 132000 | 40764988700 | 40600 | 40700 | 40700 | 40600 | 838 |
| 408 | 20240522 | 131900 | 40730941450 | 40700 | 40700 | 40750 | 40650 | 763 |
| 409 | 20240522 | 131800 | 40699898700 | 40700 | 40700 | 40900 | 40650 | 2174 |
| 410 | 20240522 | 131700 | 40611435550 | 40700 | 40950 | 40950 | 40700 | 2444 |
| 411 | 20240522 | 131600 | 40511688100 | 40950 | 40950 | 41000 | 40900 | 349 |
| 412 | 20240522 | 131500 | 40497391950 | 40900 | 41000 | 41000 | 40900 | 407 |
| 413 | 20240522 | 131400 | 40480727950 | 41000 | 41050 | 41050 | 40900 | 206 |
| 414 | 20240522 | 131300 | 40472286300 | 41100 | 40850 | 41100 | 40850 | 2098 |
| 415 | 20240522 | 131200 | 40386322700 | 40850 | 40950 | 40950 | 40850 | 693 |
| 416 | 20240522 | 131100 | 40357987350 | 40900 | 40900 | 40950 | 40850 | 377 |
| 417 | 20240522 | 131000 | 40342568500 | 40900 | 40800 | 40950 | 40800 | 756 |
| 418 | 20240522 | 130900 | 40311636850 | 40750 | 40850 | 40900 | 40700 | 2638 |
| 419 | 20240522 | 130800 | 40204109200 | 40750 | 40900 | 40900 | 40750 | 960 |
| 420 | 20240522 | 130700 | 40164917200 | 40850 | 40900 | 40950 | 40850 | 480 |
| 421 | 20240522 | 130600 | 40145293200 | 40900 | 41000 | 41050 | 40900 | 5019 |
| 422 | 20240522 | 130500 | 39939754650 | 41000 | 41000 | 41100 | 41000 | 1246 |
| 423 | 20240522 | 130400 | 39888646400 | 41000 | 41100 | 41100 | 41000 | 1297 |
| 424 | 20240522 | 130300 | 39835395550 | 41100 | 41150 | 41200 | 41050 | 1013 |
| 425 | 20240522 | 130200 | 39793767200 | 41200 | 41150 | 41200 | 41100 | 1678 |
| 426 | 20240522 | 130100 | 39724775250 | 41150 | 41150 | 41200 | 41150 | 799 |
| 427 | 20240522 | 130000 | 39691895900 | 41150 | 41400 | 41400 | 41150 | 915 |
| 428 | 20240522 | 125900 | 39654183600 | 41400 | 41200 | 41450 | 41200 | 1105 |
| 429 | 20240522 | 125800 | 39608528100 | 41200 | 41200 | 41200 | 41150 | 363 |
| 430 | 20240522 | 125700 | 39593584400 | 41200 | 41250 | 41250 | 41200 | 421 |
| 431 | 20240522 | 125600 | 39576236450 | 41250 | 41350 | 41400 | 41250 | 981 |
| 432 | 20240522 | 125500 | 39535635800 | 41400 | 41350 | 41400 | 41350 | 47 |
| 433 | 20240522 | 125400 | 39533691400 | 41350 | 41300 | 41400 | 41250 | 316 |
| 434 | 20240522 | 125300 | 39520624600 | 41300 | 41200 | 41600 | 41200 | 2173 |
| 435 | 20240522 | 125200 | 39430404000 | 41250 | 41200 | 41250 | 41200 | 322 |
| 436 | 20240522 | 125100 | 39417127550 | 41200 | 41200 | 41250 | 41200 | 719 |
| 437 | 20240522 | 125000 | 39387501350 | 41200 | 41300 | 41550 | 41200 | 1391 |
| 438 | 20240522 | 124900 | 39329936000 | 41300 | 41500 | 41500 | 41300 | 856 |
| 439 | 20240522 | 124800 | 39294506450 | 41500 | 41500 | 41550 | 41450 | 1581 |
| 440 | 20240522 | 124700 | 39228875850 | 41500 | 41500 | 41500 | 41450 | 2192 |
| 441 | 20240522 | 124600 | 39137926300 | 41500 | 41300 | 41500 | 41300 | 2490 |
| 442 | 20240522 | 124500 | 39034806850 | 41300 | 41300 | 41400 | 41300 | 512 |
| 443 | 20240522 | 124400 | 39013637850 | 41300 | 41150 | 41400 | 41150 | 1793 |
| 444 | 20240522 | 124300 | 38939606050 | 41050 | 41150 | 41150 | 41050 | 1189 |
| 445 | 20240522 | 124200 | 38890730300 | 41150 | 41200 | 41300 | 41150 | 1152 |
| 446 | 20240522 | 124100 | 38843312000 | 41150 | 41000 | 41400 | 41000 | 1504 |
| 447 | 20240522 | 124000 | 38781283950 | 41050 | 41300 | 41350 | 41000 | 4313 |
| 448 | 20240522 | 123900 | 38603625300 | 41300 | 41300 | 41350 | 41300 | 1192 |
| 449 | 20240522 | 123800 | 38554374200 | 41300 | 41300 | 41450 | 41250 | 1065 |
| 450 | 20240522 | 123700 | 38510327800 | 41300 | 41400 | 41400 | 41250 | 1762 |
| 451 | 20240522 | 123600 | 38437473150 | 41400 | 41500 | 41500 | 41400 | 625 |
| 452 | 20240522 | 123500 | 38411553600 | 41500 | 41350 | 41550 | 41350 | 2218 |
| 453 | 20240522 | 123400 | 38319586950 | 41400 | 41350 | 41450 | 41300 | 1763 |
| 454 | 20240522 | 123300 | 38246627100 | 41350 | 41250 | 41400 | 41250 | 912 |
| 455 | 20240522 | 123200 | 38208951250 | 41300 | 41300 | 41550 | 41100 | 2776 |
| 456 | 20240522 | 123100 | 38094201300 | 41200 | 41500 | 41600 | 41000 | 8719 |
| 457 | 20240522 | 123000 | 37734237400 | 41450 | 41850 | 42000 | 41350 | 21153 |
| 458 | 20240522 | 122900 | 36849308500 | 41900 | 41350 | 41900 | 41350 | 19610 |
| 459 | 20240522 | 122800 | 36032175150 | 41350 | 41400 | 41450 | 41350 | 2206 |
| 460 | 20240522 | 122700 | 35940847050 | 41400 | 41400 | 41400 | 41250 | 331 |
| 461 | 20240522 | 122600 | 35927151200 | 41400 | 41200 | 41400 | 41150 | 2254 |
| 462 | 20240522 | 122500 | 35833999100 | 41150 | 41150 | 41250 | 41150 | 484 |
| 463 | 20240522 | 122400 | 35814078000 | 41250 | 41150 | 41250 | 41150 | 169 |
| 464 | 20240522 | 122300 | 35807113150 | 41150 | 41150 | 41350 | 41100 | 1324 |
| 465 | 20240522 | 122200 | 35752503100 | 41150 | 41300 | 41350 | 41150 | 370 |
| 466 | 20240522 | 122100 | 35737231000 | 41300 | 41350 | 41350 | 41150 | 1885 |
| 467 | 20240522 | 122000 | 35659410550 | 41350 | 41050 | 41400 | 41050 | 2130 |
| 468 | 20240522 | 121900 | 35571492350 | 41050 | 41050 | 41200 | 41050 | 609 |
| 469 | 20240522 | 121800 | 35546478950 | 41050 | 41250 | 41300 | 41050 | 1649 |
| 470 | 20240522 | 121700 | 35478605000 | 41250 | 41350 | 41400 | 41250 | 1805 |
| 471 | 20240522 | 121600 | 35404005650 | 41300 | 41350 | 41350 | 41300 | 1096 |
| 472 | 20240522 | 121500 | 35358714050 | 41350 | 41400 | 41500 | 41300 | 1163 |
| 473 | 20240522 | 121400 | 35310550950 | 41450 | 41200 | 41550 | 41200 | 4094 |
| 474 | 20240522 | 121300 | 35140958400 | 41200 | 41300 | 41350 | 41200 | 4750 |
| 475 | 20240522 | 121200 | 34945075550 | 41300 | 41400 | 41400 | 41200 | 3034 |
| 476 | 20240522 | 121100 | 34819692550 | 41400 | 41400 | 41600 | 41350 | 3561 |
| 477 | 20240522 | 121000 | 34671841900 | 41400 | 41200 | 41600 | 41000 | 16534 |
| 478 | 20240522 | 120900 | 33987119300 | 41200 | 41100 | 41200 | 41100 | 1760 |
| 479 | 20240522 | 120800 | 33914664900 | 41100 | 41000 | 41150 | 41000 | 1599 |
| 480 | 20240522 | 120700 | 33848961500 | 41000 | 41050 | 41150 | 41000 | 1296 |
| 481 | 20240522 | 120600 | 33795741700 | 41050 | 40950 | 41150 | 40950 | 1581 |
| 482 | 20240522 | 120500 | 33730830000 | 41000 | 40950 | 41000 | 40900 | 1158 |
| 483 | 20240522 | 120400 | 33683363550 | 40950 | 41000 | 41100 | 40950 | 1096 |
| 484 | 20240522 | 120300 | 33638434600 | 41000 | 41200 | 41200 | 41000 | 1436 |
| 485 | 20240522 | 120200 | 33579458650 | 41200 | 40900 | 41200 | 40850 | 5767 |
| 486 | 20240522 | 120100 | 33342535900 | 40900 | 40900 | 40950 | 40900 | 151 |
| 487 | 20240522 | 120000 | 33336356950 | 40900 | 40950 | 41000 | 40900 | 603 |
| 488 | 20240522 | 115900 | 33311664300 | 40850 | 41050 | 41100 | 40850 | 2111 |
| 489 | 20240522 | 115800 | 33225204550 | 41100 | 40950 | 41100 | 40950 | 4817 |
| 490 | 20240522 | 115700 | 33027505400 | 40950 | 40950 | 41000 | 40900 | 736 |
| 491 | 20240522 | 115600 | 32997370300 | 40950 | 40950 | 41000 | 40900 | 2817 |
| 492 | 20240522 | 115500 | 32881973650 | 40900 | 40850 | 40950 | 40850 | 1394 |
| 493 | 20240522 | 115400 | 32824981650 | 40850 | 40800 | 40850 | 40800 | 438 |
| 494 | 20240522 | 115300 | 32807097050 | 40800 | 40700 | 40900 | 40700 | 3819 |
| 495 | 20240522 | 115200 | 32651227100 | 40750 | 40600 | 40750 | 40500 | 1571 |
| 496 | 20240522 | 115100 | 32587345200 | 40600 | 40500 | 40600 | 40500 | 180 |
| 497 | 20240522 | 115000 | 32580054900 | 40450 | 40500 | 40650 | 40450 | 1149 |
| 498 | 20240522 | 114900 | 32533420450 | 40500 | 40500 | 40550 | 40500 | 220 |
| 499 | 20240522 | 114800 | 32524508050 | 40500 | 40500 | 40500 | 40500 | 63 |
| 500 | 20240522 | 114700 | 32521956550 | 40500 | 40450 | 40600 | 40400 | 1026 |
| 501 | 20240522 | 114600 | 32480378150 | 40450 | 40450 | 40500 | 40450 | 262 |
| 502 | 20240522 | 114500 | 32469777700 | 40450 | 40400 | 40500 | 40350 | 208 |
| 503 | 20240522 | 114400 | 32461368450 | 40400 | 40350 | 40550 | 40300 | 1183 |
| 504 | 20240522 | 114300 | 32413550050 | 40350 | 40350 | 40400 | 40350 | 451 |
| 505 | 20240522 | 114200 | 32395351000 | 40350 | 40550 | 40550 | 40350 | 481 |
| 506 | 20240522 | 114100 | 32375915450 | 40550 | 40350 | 40600 | 40300 | 1199 |
| 507 | 20240522 | 114000 | 32327369750 | 40300 | 40250 | 40450 | 40250 | 157 |
| 508 | 20240522 | 113900 | 32321038300 | 40250 | 40450 | 40500 | 40250 | 974 |
| 509 | 20240522 | 113800 | 32281777050 | 40450 | 40300 | 40550 | 40300 | 1085 |
| 510 | 20240522 | 113700 | 32237926850 | 40350 | 40250 | 40350 | 40250 | 686 |
| 511 | 20240522 | 113600 | 32210308650 | 40250 | 40350 | 40350 | 40250 | 117 |
| 512 | 20240522 | 113500 | 32205592550 | 40400 | 40250 | 40600 | 40250 | 1533 |
| 513 | 20240522 | 113400 | 32143581650 | 40300 | 40450 | 40450 | 40200 | 3477 |
| 514 | 20240522 | 113300 | 32003475350 | 40500 | 40400 | 40500 | 40400 | 423 |
| 515 | 20240522 | 113200 | 31986368550 | 40350 | 40400 | 40450 | 40350 | 451 |
| 516 | 20240522 | 113100 | 31968153150 | 40400 | 40600 | 40600 | 40400 | 375 |
| 517 | 20240522 | 113000 | 31952966700 | 40500 | 40300 | 40650 | 40300 | 2475 |
| 518 | 20240522 | 112900 | 31852644650 | 40300 | 40450 | 40500 | 40300 | 3072 |
| 519 | 20240522 | 112800 | 31728479650 | 40450 | 40450 | 40500 | 40450 | 1024 |
| 520 | 20240522 | 112700 | 31687057600 | 40500 | 40500 | 40500 | 40450 | 521 |
| 521 | 20240522 | 112600 | 31665981550 | 40450 | 40450 | 40500 | 40450 | 115 |
| 522 | 20240522 | 112500 | 31661325850 | 40450 | 40500 | 40500 | 40450 | 453 |
| 523 | 20240522 | 112400 | 31642989450 | 40500 | 40500 | 40550 | 40450 | 534 |
| 524 | 20240522 | 112300 | 31621362150 | 40550 | 40600 | 40600 | 40450 | 320 |
| 525 | 20240522 | 112200 | 31608405300 | 40450 | 40500 | 40650 | 40450 | 838 |
| 526 | 20240522 | 112100 | 31574460250 | 40500 | 40600 | 40600 | 40500 | 348 |
| 527 | 20240522 | 112000 | 31560346950 | 40500 | 40500 | 40600 | 40500 | 404 |
| 528 | 20240522 | 111900 | 31543982400 | 40500 | 40650 | 40650 | 40500 | 394 |
| 529 | 20240522 | 111800 | 31527983350 | 40650 | 40700 | 40700 | 40600 | 1002 |
| 530 | 20240522 | 111700 | 31487223200 | 40700 | 40500 | 40700 | 40450 | 517 |
| 531 | 20240522 | 111600 | 31466257200 | 40650 | 40500 | 40650 | 40450 | 4043 |
| 532 | 20240522 | 111500 | 31302488900 | 40500 | 40450 | 40700 | 40300 | 2424 |
| 533 | 20240522 | 111400 | 31204434500 | 40450 | 40400 | 40450 | 40350 | 2776 |
| 534 | 20240522 | 111300 | 31092289200 | 40400 | 40400 | 40500 | 40350 | 334 |
| 535 | 20240522 | 111200 | 31078786750 | 40400 | 40300 | 40500 | 40300 | 1225 |
| 536 | 20240522 | 111100 | 31029369750 | 40300 | 40300 | 40350 | 40300 | 1085 |
| 537 | 20240522 | 111000 | 30985630400 | 40300 | 40450 | 40450 | 40250 | 2851 |
| 538 | 20240522 | 110900 | 30870624100 | 40450 | 40500 | 40500 | 40450 | 825 |
| 539 | 20240522 | 110800 | 30837234600 | 40500 | 40700 | 40700 | 40500 | 2439 |
| 540 | 20240522 | 110700 | 30738226150 | 40700 | 40550 | 40700 | 40500 | 1593 |
| 541 | 20240522 | 110600 | 30673540750 | 40550 | 40750 | 40850 | 40500 | 1877 |
| 542 | 20240522 | 110500 | 30597118100 | 40700 | 40450 | 40750 | 40450 | 1589 |
| 543 | 20240522 | 110400 | 30532722950 | 40500 | 40450 | 40550 | 40450 | 1180 |
| 544 | 20240522 | 110300 | 30484936200 | 40450 | 40500 | 40550 | 40450 | 950 |
| 545 | 20240522 | 110200 | 30446462700 | 40500 | 40500 | 40600 | 40450 | 1169 |
| 546 | 20240522 | 110100 | 30399108600 | 40500 | 40500 | 40500 | 40300 | 3426 |
| 547 | 20240522 | 110000 | 30260675500 | 40500 | 40550 | 40600 | 40450 | 1624 |
| 548 | 20240522 | 105900 | 30194880600 | 40550 | 40550 | 40700 | 40550 | 844 |
| 549 | 20240522 | 105800 | 30160631900 | 40550 | 40700 | 40800 | 40450 | 1714 |
| 550 | 20240522 | 105700 | 30090936650 | 40700 | 40550 | 40700 | 40400 | 4968 |
| 551 | 20240522 | 105600 | 29889669900 | 40600 | 40800 | 40800 | 40550 | 3451 |
| 552 | 20240522 | 105500 | 29749474300 | 40800 | 40750 | 40950 | 40750 | 1643 |
| 553 | 20240522 | 105400 | 29682269300 | 40750 | 41000 | 41000 | 40700 | 2392 |
| 554 | 20240522 | 105300 | 29584688250 | 41000 | 40900 | 41050 | 40750 | 2810 |
| 555 | 20240522 | 105200 | 29469588000 | 40900 | 40850 | 40950 | 40800 | 2512 |
| 556 | 20240522 | 105100 | 29366909950 | 40850 | 40800 | 41000 | 40750 | 2091 |
| 557 | 20240522 | 105000 | 29281501750 | 40800 | 40800 | 40900 | 40550 | 4522 |
| 558 | 20240522 | 104900 | 29097182800 | 40800 | 40950 | 41000 | 40750 | 1691 |
| 559 | 20240522 | 104800 | 29028059300 | 40950 | 40600 | 41500 | 40500 | 17799 |
| 560 | 20240522 | 104700 | 28295447100 | 40600 | 40700 | 40750 | 40600 | 2531 |
| 561 | 20240522 | 104600 | 28192466450 | 40700 | 40800 | 40850 | 40700 | 1667 |
| 562 | 20240522 | 104500 | 28124494550 | 40800 | 40950 | 41150 | 40800 | 5307 |
| 563 | 20240522 | 104400 | 27906830150 | 40950 | 40500 | 41000 | 40500 | 3959 |
| 564 | 20240522 | 104300 | 27745127950 | 40500 | 40650 | 40650 | 40450 | 5144 |
| 565 | 20240522 | 104200 | 27536643850 | 40600 | 40900 | 41000 | 40600 | 4253 |
| 566 | 20240522 | 104100 | 27363341300 | 40900 | 41000 | 41000 | 40850 | 6032 |
| 567 | 20240522 | 104000 | 27116298750 | 41000 | 41000 | 41150 | 40850 | 3810 |
| 568 | 20240522 | 103900 | 26960000000 | 41050 | 40700 | 41050 | 40650 | 5866 |
| 569 | 20240522 | 103800 | 26720456200 | 40700 | 40500 | 40700 | 40450 | 1884 |
| 570 | 20240522 | 103700 | 26644100850 | 40450 | 40700 | 40750 | 40400 | 2683 |
| 571 | 20240522 | 103600 | 26535205900 | 40750 | 40400 | 40750 | 40350 | 6261 |
| 572 | 20240522 | 103500 | 26281637150 | 40400 | 40950 | 41000 | 40300 | 15715 |
| 573 | 20240522 | 103400 | 25643730750 | 40900 | 41250 | 41400 | 40700 | 12873 |
| 574 | 20240522 | 103300 | 25115173750 | 41250 | 41350 | 41500 | 41200 | 9387 |
| 575 | 20240522 | 103200 | 24726768150 | 41350 | 40900 | 41350 | 40900 | 9988 |
| 576 | 20240522 | 103100 | 24316299700 | 40950 | 41250 | 41250 | 40650 | 15003 |
| 577 | 20240522 | 103000 | 23702559250 | 41200 | 41250 | 41900 | 40550 | 23623 |
| 578 | 20240522 | 102900 | 22723596650 | 41150 | 40400 | 41800 | 40350 | 51972 |
| 579 | 20240522 | 102800 | 20584934850 | 40400 | 40050 | 40600 | 40050 | 5357 |
| 580 | 20240522 | 102700 | 20368484550 | 40050 | 39950 | 40350 | 39900 | 3452 |
| 581 | 20240522 | 102600 | 20230262600 | 39950 | 39900 | 40100 | 39800 | 5254 |
| 582 | 20240522 | 102500 | 20020475900 | 39950 | 40150 | 40200 | 39900 | 6997 |
| 583 | 20240522 | 102400 | 19740296150 | 40200 | 40350 | 40400 | 40150 | 10143 |
| 584 | 20240522 | 102300 | 19331907300 | 40350 | 40200 | 40500 | 40200 | 8160 |
| 585 | 20240522 | 102200 | 19002320400 | 40350 | 40150 | 40850 | 40100 | 37364 |
| 586 | 20240522 | 102100 | 17492011650 | 40200 | 40550 | 40550 | 39800 | 19001 |
| 587 | 20240522 | 102000 | 16728203950 | 40450 | 39400 | 40700 | 39350 | 25498 |
| 588 | 20240522 | 101900 | 15706481000 | 39350 | 39300 | 39450 | 39200 | 5131 |
| 589 | 20240522 | 101800 | 15504788250 | 39350 | 39550 | 39650 | 39300 | 6109 |
| 590 | 20240522 | 101700 | 15263931550 | 39650 | 39050 | 39650 | 39050 | 11495 |
| 591 | 20240522 | 101600 | 14811252600 | 39200 | 39150 | 39400 | 39050 | 11528 |
| 592 | 20240522 | 101500 | 14358722300 | 39100 | 39100 | 39200 | 39000 | 4352 |
| 593 | 20240522 | 101400 | 14188584550 | 39100 | 38750 | 39100 | 38600 | 6458 |
| 594 | 20240522 | 101300 | 13937346450 | 38750 | 38500 | 38750 | 38300 | 6669 |
| 595 | 20240522 | 101200 | 13680232900 | 38500 | 38500 | 38550 | 38250 | 15503 |
| 596 | 20240522 | 101100 | 13085339350 | 38550 | 38500 | 38950 | 38350 | 19919 |
| 597 | 20240522 | 101000 | 12315095900 | 38500 | 39150 | 40000 | 38000 | 51360 |
| 598 | 20240522 | 100900 | 10327097550 | 38850 | 39450 | 42000 | 38800 | 98881 |
| 599 | 20240522 | 100800 | 6306986200 | 39450 | 38600 | 39500 | 38450 | 15591 |
| 600 | 20240522 | 100700 | 5695728900 | 38550 | 38500 | 38550 | 38500 | 376 |
| 601 | 20240522 | 100600 | 5681248300 | 38500 | 38700 | 38700 | 38500 | 930 |
| 602 | 20240522 | 100500 | 5645306850 | 38700 | 38700 | 38750 | 38650 | 552 |
| 603 | 20240522 | 100400 | 5623945950 | 38750 | 38900 | 38900 | 38650 | 457 |
| 604 | 20240522 | 100300 | 5606264500 | 38700 | 39000 | 39000 | 38700 | 2244 |
| 605 | 20240522 | 100200 | 5518962400 | 39000 | 39150 | 39200 | 39000 | 5316 |
| 606 | 20240522 | 100100 | 5311165100 | 39050 | 39000 | 39200 | 38850 | 3929 |
| 607 | 20240522 | 100000 | 5157801400 | 39000 | 38700 | 39000 | 38700 | 3582 |
| 608 | 20240522 | 095900 | 5018344400 | 38750 | 38700 | 38800 | 38650 | 888 |
| 609 | 20240522 | 095800 | 4983944050 | 38700 | 38600 | 38850 | 38550 | 5377 |
| 610 | 20240522 | 095700 | 4775718700 | 38550 | 38450 | 38600 | 38400 | 1830 |
| 611 | 20240522 | 095600 | 4705248850 | 38450 | 38350 | 38450 | 38350 | 865 |
| 612 | 20240522 | 095500 | 4672056700 | 38300 | 38300 | 38350 | 38250 | 654 |
| 613 | 20240522 | 095400 | 4647007100 | 38350 | 38300 | 38350 | 38300 | 146 |
| 614 | 20240522 | 095300 | 4641415250 | 38300 | 38300 | 38350 | 38300 | 930 |
| 615 | 20240522 | 095200 | 4605773300 | 38350 | 38350 | 38350 | 38300 | 48 |
| 616 | 20240522 | 095100 | 4603932700 | 38350 | 38250 | 38350 | 38250 | 170 |
| 617 | 20240522 | 095000 | 4597420100 | 38250 | 38350 | 38350 | 38250 | 276 |
| 618 | 20240522 | 094900 | 4586847600 | 38300 | 38300 | 38300 | 38250 | 302 |
| 619 | 20240522 | 094800 | 4575281600 | 38250 | 38250 | 38300 | 38250 | 176 |
| 620 | 20240522 | 094700 | 4568548400 | 38250 | 38350 | 38350 | 38250 | 387 |
| 621 | 20240522 | 094600 | 4553742900 | 38400 | 38300 | 38400 | 38250 | 90 |
| 622 | 20240522 | 094500 | 4550291950 | 38300 | 38400 | 38400 | 38300 | 425 |
| 623 | 20240522 | 094400 | 4533993450 | 38400 | 38450 | 38500 | 38400 | 2240 |
| 624 | 20240522 | 094300 | 4447854850 | 38450 | 38150 | 38450 | 38150 | 2958 |
| 625 | 20240522 | 094200 | 4334566450 | 38100 | 38150 | 38150 | 38100 | 290 |
| 626 | 20240522 | 094100 | 4323507800 | 38200 | 38200 | 38200 | 38150 | 192 |
| 627 | 20240522 | 094000 | 4316173650 | 38200 | 38100 | 38250 | 38050 | 834 |
| 628 | 20240522 | 093900 | 4284326000 | 38100 | 38100 | 38100 | 38050 | 356 |
| 629 | 20240522 | 093800 | 4270764500 | 38100 | 38000 | 38100 | 38000 | 341 |
| 630 | 20240522 | 093700 | 4257781450 | 37950 | 37950 | 37950 | 37900 | 530 |
| 631 | 20240522 | 093600 | 4237674700 | 37900 | 37850 | 37950 | 37850 | 115 |
| 632 | 20240522 | 093500 | 4233317300 | 37850 | 38000 | 38000 | 37850 | 1067 |
| 633 | 20240522 | 093400 | 4192827700 | 38000 | 38050 | 38050 | 38000 | 171 |
| 634 | 20240522 | 093300 | 4186323850 | 38050 | 38100 | 38100 | 38050 | 59 |
| 635 | 20240522 | 093200 | 4184077100 | 38050 | 37900 | 38050 | 37900 | 645 |
| 636 | 20240522 | 093100 | 4159574450 | 37900 | 38000 | 38000 | 37900 | 531 |
| 637 | 20240522 | 093000 | 4139431650 | 38050 | 38150 | 38150 | 38050 | 521 |
| 638 | 20240522 | 092900 | 4119572100 | 38150 | 38000 | 38150 | 38000 | 914 |
| 639 | 20240522 | 092800 | 4084803300 | 37850 | 38000 | 38000 | 37800 | 289 |
| 640 | 20240522 | 092700 | 4073841800 | 37750 | 37750 | 37950 | 37700 | 2106 |
| 641 | 20240522 | 092600 | 3994249750 | 37750 | 37750 | 37850 | 37750 | 975 |
| 642 | 20240522 | 092500 | 3957415550 | 37750 | 37850 | 37900 | 37750 | 2678 |
| 643 | 20240522 | 092400 | 3856208200 | 37850 | 37850 | 37900 | 37850 | 1353 |
| 644 | 20240522 | 092300 | 3804995250 | 37850 | 37850 | 37900 | 37850 | 982 |
| 645 | 20240522 | 092200 | 3767820200 | 37900 | 37800 | 37950 | 37800 | 2387 |
| 646 | 20240522 | 092100 | 3677476650 | 37800 | 37900 | 37900 | 37800 | 2542 |
| 647 | 20240522 | 092000 | 3581298200 | 37900 | 38000 | 38050 | 37900 | 1474 |
| 648 | 20240522 | 091900 | 3525340350 | 38050 | 38050 | 38050 | 37950 | 1768 |
| 649 | 20240522 | 091800 | 3458106750 | 38050 | 38000 | 38050 | 37900 | 1081 |
| 650 | 20240522 | 091700 | 3417064650 | 38000 | 38100 | 38100 | 38000 | 1077 |
| 651 | 20240522 | 091600 | 3376081150 | 38100 | 38100 | 38150 | 37850 | 7485 |
| 652 | 20240522 | 091500 | 3091702350 | 38100 | 38350 | 38350 | 38050 | 4676 |
| 653 | 20240522 | 091400 | 2913321400 | 38350 | 38300 | 38350 | 38250 | 2790 |
| 654 | 20240522 | 091300 | 2806545450 | 38300 | 38400 | 38450 | 38300 | 3429 |
| 655 | 20240522 | 091200 | 2675109450 | 38400 | 38700 | 38700 | 38400 | 3741 |
| 656 | 20240522 | 091100 | 2530861800 | 38700 | 38600 | 38800 | 38600 | 3727 |
| 657 | 20240522 | 091000 | 2386656250 | 38600 | 38500 | 38750 | 38500 | 1678 |
| 658 | 20240522 | 090900 | 2321874750 | 38450 | 38400 | 38500 | 38400 | 1217 |
| 659 | 20240522 | 090800 | 2275065950 | 38450 | 38250 | 38500 | 38250 | 2065 |
| 660 | 20240522 | 090700 | 2195902650 | 38250 | 38250 | 38350 | 38200 | 2701 |
| 661 | 20240522 | 090600 | 2092520850 | 38300 | 38350 | 38350 | 38150 | 2592 |
| 662 | 20240522 | 090500 | 1993509600 | 38250 | 38450 | 38500 | 38250 | 5884 |
| 663 | 20240522 | 090400 | 1767734600 | 38450 | 38500 | 38650 | 38400 | 5424 |
| 664 | 20240522 | 090300 | 1558801700 | 38500 | 38500 | 38500 | 38250 | 7840 |
| 665 | 20240522 | 090200 | 1258093900 | 38500 | 38850 | 38850 | 38500 | 7416 |
| 666 | 20240522 | 090100 | 971242500 | 38800 | 39250 | 39400 | 38800 | 9720 |
| 667 | 20240522 | 090000 | 591436950 | 39250 | 39350 | 39400 | 39100 | 15060 |