36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240524 | 201600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 2529 |
| 3 | 20240524 | 201500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240524 | 201400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240524 | 201300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240524 | 201200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240524 | 201100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240524 | 201000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240524 | 200900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240524 | 200800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240524 | 200700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240524 | 200600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240524 | 200500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240524 | 200400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240524 | 200300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240524 | 200200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240524 | 200100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240524 | 200000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240524 | 195900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240524 | 195800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240524 | 195700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240524 | 195600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240524 | 195500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240524 | 195400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240524 | 195300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240524 | 195200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240524 | 195100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240524 | 195000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240524 | 194900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240524 | 194800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240524 | 194700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240524 | 194600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 2529 |
| 33 | 20240524 | 194500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240524 | 194400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240524 | 194300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240524 | 194200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240524 | 194100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240524 | 194000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240524 | 193900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240524 | 193800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240524 | 193700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240524 | 193600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240524 | 193500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240524 | 193400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240524 | 193300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240524 | 193200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240524 | 193100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240524 | 193000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240524 | 192900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240524 | 192800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240524 | 192700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240524 | 192600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240524 | 192500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240524 | 192400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240524 | 192300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240524 | 192200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240524 | 192100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240524 | 192000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240524 | 191900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240524 | 191800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240524 | 191700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240524 | 191600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 2529 |
| 63 | 20240524 | 191500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240524 | 191400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240524 | 191300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240524 | 191200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240524 | 191100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240524 | 191000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240524 | 190900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240524 | 190800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240524 | 190700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240524 | 190600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240524 | 190500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240524 | 190400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240524 | 190300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240524 | 190200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240524 | 190100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240524 | 190000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240524 | 185900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240524 | 185800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240524 | 185700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240524 | 185600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240524 | 185500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240524 | 185400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240524 | 185300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240524 | 185200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240524 | 185100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240524 | 185000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240524 | 184900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240524 | 184800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240524 | 184700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240524 | 184600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 2529 |
| 93 | 20240524 | 184500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240524 | 184400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240524 | 184300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240524 | 184200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240524 | 184100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240524 | 184000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240524 | 183900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240524 | 183800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240524 | 183700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240524 | 183600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240524 | 183500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240524 | 183400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240524 | 183300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240524 | 183200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240524 | 183100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240524 | 183000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240524 | 182900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240524 | 182800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240524 | 182700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240524 | 182600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240524 | 182500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240524 | 182400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240524 | 182300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240524 | 182200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240524 | 182100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240524 | 182000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240524 | 181900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240524 | 181800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240524 | 181700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240524 | 181600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 2529 |
| 123 | 20240524 | 181500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240524 | 181400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240524 | 181300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240524 | 181200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240524 | 181100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240524 | 181000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240524 | 180900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240524 | 180800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240524 | 180700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240524 | 180600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240524 | 180500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240524 | 180400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240524 | 180300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240524 | 180200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240524 | 180100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240524 | 180000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240524 | 175900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240524 | 175800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240524 | 175700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240524 | 175600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240524 | 175500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240524 | 175400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240524 | 175300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240524 | 175200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240524 | 175100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240524 | 175000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240524 | 174900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240524 | 174800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240524 | 174700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240524 | 174600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 2529 |
| 153 | 20240524 | 174500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240524 | 174400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240524 | 174300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240524 | 174200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240524 | 174100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240524 | 174000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240524 | 173900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240524 | 173800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240524 | 173700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240524 | 173600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240524 | 173500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240524 | 173400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240524 | 173300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240524 | 173200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240524 | 173100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240524 | 173000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240524 | 172900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240524 | 172800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240524 | 172700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240524 | 172600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240524 | 172500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240524 | 172400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240524 | 172300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240524 | 172200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240524 | 172100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240524 | 172000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240524 | 171900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240524 | 171800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240524 | 171700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240524 | 171600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 2529 |
| 183 | 20240524 | 171500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240524 | 171400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20240524 | 171300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20240524 | 171200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20240524 | 171100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20240524 | 171000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20240524 | 170900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20240524 | 170800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20240524 | 170700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20240524 | 170600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20240524 | 170500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20240524 | 170400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20240524 | 170300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20240524 | 170200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20240524 | 170100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20240524 | 170000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20240524 | 165900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20240524 | 165800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20240524 | 165700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20240524 | 165600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20240524 | 165500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20240524 | 165400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20240524 | 165300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20240524 | 165200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20240524 | 165100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20240524 | 165000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20240524 | 164900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20240524 | 164800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20240524 | 164700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20240524 | 164600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 2529 |
| 213 | 20240524 | 164500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20240524 | 164400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20240524 | 164300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20240524 | 164200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20240524 | 164100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20240524 | 164000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20240524 | 163900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240524 | 163800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240524 | 163700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240524 | 163600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240524 | 163500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240524 | 163400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240524 | 163300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240524 | 163200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240524 | 163100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20240524 | 163000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20240524 | 162900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20240524 | 162800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20240524 | 162700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20240524 | 162600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20240524 | 162500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20240524 | 162400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20240524 | 162300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20240524 | 162200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20240524 | 162100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20240524 | 162000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20240524 | 161900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20240524 | 161800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20240524 | 161700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20240524 | 161600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 2529 |
| 243 | 20240524 | 161500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20240524 | 161400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20240524 | 161300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20240524 | 161200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20240524 | 161100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20240524 | 161000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20240524 | 160900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20240524 | 160800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20240524 | 160700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20240524 | 160600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20240524 | 160500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20240524 | 160400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20240524 | 160300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20240524 | 160200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20240524 | 160100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20240524 | 160000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20240524 | 155900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 260 | 20240524 | 155800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 261 | 20240524 | 155700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20240524 | 155600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 263 | 20240524 | 155500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 264 | 20240524 | 155400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 265 | 20240524 | 155300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 266 | 20240524 | 155200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 267 | 20240524 | 155100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 268 | 20240524 | 155000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 269 | 20240524 | 154900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 270 | 20240524 | 154800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20240524 | 154700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 272 | 20240524 | 154600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 2529 |
| 273 | 20240524 | 154500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 274 | 20240524 | 154400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 275 | 20240524 | 154300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 276 | 20240524 | 154200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 277 | 20240524 | 154100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 278 | 20240524 | 154000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 279 | 20240524 | 153900 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 280 | 20240524 | 153800 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 281 | 20240524 | 153700 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 282 | 20240524 | 153600 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 283 | 20240524 | 153500 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 284 | 20240524 | 153400 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 285 | 20240524 | 153300 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 286 | 20240524 | 153200 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 287 | 20240524 | 153100 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 288 | 20240524 | 153000 | 7291157350 | 43500 | 43500 | 43500 | 43500 | 2529 |
| 289 | 20240524 | 152900 | 7181145850 | 43150 | 43150 | 43150 | 43150 | 0 |
| 290 | 20240524 | 152800 | 7181145850 | 43150 | 43150 | 43150 | 43150 | 0 |
| 291 | 20240524 | 152700 | 7181145850 | 43150 | 43150 | 43150 | 43150 | 0 |
| 292 | 20240524 | 152600 | 7181145850 | 43150 | 43150 | 43150 | 43150 | 0 |
| 293 | 20240524 | 152500 | 7181145850 | 43150 | 43150 | 43150 | 43150 | 0 |
| 294 | 20240524 | 152400 | 7181145850 | 43150 | 43150 | 43150 | 43150 | 0 |
| 295 | 20240524 | 152300 | 7181145850 | 43150 | 43150 | 43150 | 43150 | 0 |
| 296 | 20240524 | 152200 | 7181145850 | 43150 | 43150 | 43150 | 43150 | 0 |
| 297 | 20240524 | 152100 | 7181145850 | 43150 | 43150 | 43150 | 43150 | 0 |
| 298 | 20240524 | 152000 | 7181145850 | 43150 | 43150 | 43150 | 43150 | 0 |
| 299 | 20240524 | 151900 | 7181145850 | 43150 | 43150 | 43200 | 43050 | 682 |
| 300 | 20240524 | 151800 | 7151761400 | 43150 | 43100 | 43200 | 43050 | 800 |
| 301 | 20240524 | 151700 | 7117287800 | 43050 | 43100 | 43150 | 43050 | 666 |
| 302 | 20240524 | 151600 | 7088604650 | 43100 | 43050 | 43200 | 43050 | 1294 |
| 303 | 20240524 | 151500 | 7032878200 | 43100 | 43250 | 43300 | 43050 | 868 |
| 304 | 20240524 | 151400 | 6995425250 | 43100 | 43100 | 43300 | 43050 | 963 |
| 305 | 20240524 | 151300 | 6953887400 | 43200 | 43100 | 43200 | 43050 | 746 |
| 306 | 20240524 | 151200 | 6921732100 | 43050 | 43050 | 43200 | 43000 | 1074 |
| 307 | 20240524 | 151100 | 6875493100 | 43000 | 43050 | 43100 | 43000 | 890 |
| 308 | 20240524 | 151000 | 6837192000 | 43050 | 43100 | 43500 | 43000 | 2036 |
| 309 | 20240524 | 150900 | 6749341750 | 43100 | 43100 | 43100 | 43050 | 1121 |
| 310 | 20240524 | 150800 | 6701078150 | 43100 | 43100 | 43100 | 43000 | 1083 |
| 311 | 20240524 | 150700 | 6654467450 | 43100 | 43050 | 43100 | 43000 | 1212 |
| 312 | 20240524 | 150600 | 6602335350 | 43050 | 43050 | 43050 | 43000 | 1278 |
| 313 | 20240524 | 150500 | 6547366450 | 43050 | 43100 | 43100 | 43000 | 1291 |
| 314 | 20240524 | 150400 | 6491803500 | 43100 | 43050 | 43100 | 43050 | 1327 |
| 315 | 20240524 | 150300 | 6434664350 | 43050 | 43100 | 43100 | 43000 | 821 |
| 316 | 20240524 | 150200 | 6399322650 | 43100 | 43100 | 43150 | 43050 | 624 |
| 317 | 20240524 | 150100 | 6372448850 | 43050 | 43100 | 43150 | 43050 | 981 |
| 318 | 20240524 | 150000 | 6330188950 | 43100 | 43100 | 43200 | 43050 | 1055 |
| 319 | 20240524 | 145900 | 6284699200 | 43100 | 43200 | 43250 | 43100 | 851 |
| 320 | 20240524 | 145800 | 6247989300 | 43150 | 43200 | 43300 | 43150 | 1173 |
| 321 | 20240524 | 145700 | 6197328100 | 43200 | 43300 | 43350 | 43150 | 1158 |
| 322 | 20240524 | 145600 | 6147238400 | 43300 | 43300 | 43300 | 43100 | 1502 |
| 323 | 20240524 | 145500 | 6082331000 | 43300 | 43100 | 43300 | 43050 | 1968 |
| 324 | 20240524 | 145400 | 5997382600 | 43100 | 43050 | 43100 | 43000 | 824 |
| 325 | 20240524 | 145300 | 5961921400 | 43050 | 43100 | 43100 | 43000 | 1051 |
| 326 | 20240524 | 145200 | 5916691150 | 43100 | 43100 | 43150 | 43050 | 985 |
| 327 | 20240524 | 145100 | 5874270750 | 43050 | 43100 | 43100 | 43050 | 698 |
| 328 | 20240524 | 145000 | 5844217250 | 43100 | 43050 | 43100 | 43050 | 1154 |
| 329 | 20240524 | 144900 | 5794527400 | 43050 | 43050 | 43100 | 43050 | 1159 |
| 330 | 20240524 | 144800 | 5744625050 | 43100 | 43150 | 43200 | 43050 | 1130 |
| 331 | 20240524 | 144700 | 5695909350 | 43150 | 43150 | 43200 | 43100 | 835 |
| 332 | 20240524 | 144600 | 5659911350 | 43150 | 43150 | 43200 | 43100 | 1579 |
| 333 | 20240524 | 144500 | 5591850700 | 43150 | 43100 | 43200 | 43100 | 1112 |
| 334 | 20240524 | 144400 | 5543897200 | 43150 | 43200 | 43250 | 43100 | 907 |
| 335 | 20240524 | 144300 | 5504746150 | 43200 | 43150 | 43250 | 43150 | 1024 |
| 336 | 20240524 | 144200 | 5460546950 | 43200 | 43200 | 43200 | 43150 | 890 |
| 337 | 20240524 | 144100 | 5422137050 | 43150 | 43250 | 43250 | 43150 | 1249 |
| 338 | 20240524 | 144000 | 5368231650 | 43250 | 43200 | 43250 | 43150 | 828 |
| 339 | 20240524 | 143900 | 5332484800 | 43150 | 43200 | 43200 | 43150 | 626 |
| 340 | 20240524 | 143800 | 5305463850 | 43200 | 43200 | 43250 | 43150 | 855 |
| 341 | 20240524 | 143700 | 5268563050 | 43250 | 43200 | 43250 | 43150 | 850 |
| 342 | 20240524 | 143600 | 5231846750 | 43250 | 43200 | 43250 | 43200 | 842 |
| 343 | 20240524 | 143500 | 5195470250 | 43200 | 43250 | 43250 | 43200 | 515 |
| 344 | 20240524 | 143400 | 5173220400 | 43250 | 43250 | 43300 | 43200 | 511 |
| 345 | 20240524 | 143300 | 5151137000 | 43200 | 43250 | 43250 | 43200 | 743 |
| 346 | 20240524 | 143200 | 5119036250 | 43250 | 43200 | 43250 | 43200 | 925 |
| 347 | 20240524 | 143100 | 5079067350 | 43200 | 43200 | 43300 | 43200 | 532 |
| 348 | 20240524 | 143000 | 5056081850 | 43200 | 43300 | 43300 | 43200 | 958 |
| 349 | 20240524 | 142900 | 5014657050 | 43250 | 43250 | 43300 | 43250 | 1262 |
| 350 | 20240524 | 142800 | 4960075100 | 43300 | 43300 | 43300 | 43250 | 842 |
| 351 | 20240524 | 142700 | 4923657250 | 43300 | 43300 | 43350 | 43250 | 2990 |
| 352 | 20240524 | 142600 | 4794225650 | 43300 | 43300 | 43350 | 43300 | 859 |
| 353 | 20240524 | 142500 | 4757030600 | 43300 | 43300 | 43350 | 43300 | 534 |
| 354 | 20240524 | 142400 | 4733907750 | 43300 | 43300 | 43350 | 43300 | 658 |
| 355 | 20240524 | 142300 | 4705412550 | 43300 | 43350 | 43350 | 43300 | 1776 |
| 356 | 20240524 | 142200 | 4628459700 | 43300 | 43300 | 43400 | 43300 | 576 |
| 357 | 20240524 | 142100 | 4603496550 | 43350 | 43350 | 43350 | 43300 | 626 |
| 358 | 20240524 | 142000 | 4576390200 | 43300 | 43350 | 43400 | 43300 | 511 |
| 359 | 20240524 | 141900 | 4554242150 | 43350 | 43400 | 43400 | 43350 | 799 |
| 360 | 20240524 | 141800 | 4519600050 | 43350 | 43350 | 43400 | 43350 | 611 |
| 361 | 20240524 | 141700 | 4493107350 | 43350 | 43350 | 43400 | 43350 | 559 |
| 362 | 20240524 | 141600 | 4468873850 | 43350 | 43350 | 43400 | 43350 | 695 |
| 363 | 20240524 | 141500 | 4438744650 | 43400 | 43350 | 43400 | 43300 | 671 |
| 364 | 20240524 | 141400 | 4409666700 | 43300 | 43300 | 43350 | 43300 | 644 |
| 365 | 20240524 | 141300 | 4381779450 | 43300 | 43350 | 43350 | 43300 | 312 |
| 366 | 20240524 | 141200 | 4368263150 | 43300 | 43350 | 43400 | 43300 | 514 |
| 367 | 20240524 | 141100 | 4345981050 | 43350 | 43350 | 43400 | 43300 | 714 |
| 368 | 20240524 | 141000 | 4315051800 | 43350 | 43350 | 43350 | 43300 | 366 |
| 369 | 20240524 | 140900 | 4299202350 | 43350 | 43350 | 43350 | 43300 | 744 |
| 370 | 20240524 | 140800 | 4266972000 | 43350 | 43350 | 43400 | 43300 | 773 |
| 371 | 20240524 | 140700 | 4233491400 | 43350 | 43350 | 43400 | 43300 | 404 |
| 372 | 20240524 | 140600 | 4215984350 | 43350 | 43350 | 43400 | 43350 | 526 |
| 373 | 20240524 | 140500 | 4193181700 | 43350 | 43400 | 43400 | 43350 | 1207 |
| 374 | 20240524 | 140400 | 4140854450 | 43350 | 43450 | 43450 | 43350 | 1524 |
| 375 | 20240524 | 140300 | 4074721650 | 43450 | 43500 | 43550 | 43450 | 8174 |
| 376 | 20240524 | 140200 | 3719198200 | 43550 | 43550 | 43550 | 43500 | 525 |
| 377 | 20240524 | 140100 | 3696360100 | 43500 | 43550 | 43550 | 43500 | 167 |
| 378 | 20240524 | 140000 | 3689092400 | 43500 | 43550 | 43550 | 43500 | 82 |
| 379 | 20240524 | 135900 | 3685523000 | 43550 | 43550 | 43550 | 43500 | 66 |
| 380 | 20240524 | 135800 | 3682649300 | 43500 | 43550 | 43550 | 43500 | 138 |
| 381 | 20240524 | 135700 | 3676644250 | 43550 | 43600 | 43600 | 43500 | 119 |
| 382 | 20240524 | 135600 | 3671463950 | 43550 | 43550 | 43600 | 43500 | 221 |
| 383 | 20240524 | 135500 | 3661838000 | 43600 | 43500 | 43600 | 43500 | 218 |
| 384 | 20240524 | 135400 | 3652345700 | 43550 | 43500 | 43550 | 43500 | 115 |
| 385 | 20240524 | 135300 | 3647342300 | 43550 | 43500 | 43550 | 43500 | 448 |
| 386 | 20240524 | 135200 | 3627848000 | 43550 | 43500 | 43550 | 43500 | 48 |
| 387 | 20240524 | 135100 | 3625759200 | 43500 | 43550 | 43550 | 43500 | 103 |
| 388 | 20240524 | 135000 | 3621275000 | 43550 | 43550 | 43550 | 43500 | 413 |
| 389 | 20240524 | 134900 | 3603294550 | 43600 | 43600 | 43600 | 43550 | 27 |
| 390 | 20240524 | 134800 | 3602118150 | 43600 | 43600 | 43600 | 43550 | 21 |
| 391 | 20240524 | 134700 | 3601203450 | 43600 | 43600 | 43600 | 43550 | 160 |
| 392 | 20240524 | 134600 | 3594232350 | 43600 | 43550 | 43600 | 43550 | 287 |
| 393 | 20240524 | 134500 | 3581733450 | 43600 | 43600 | 43600 | 43550 | 21 |
| 394 | 20240524 | 134400 | 3580818500 | 43550 | 43550 | 43550 | 43550 | 626 |
| 395 | 20240524 | 134300 | 3553556200 | 43550 | 43600 | 43650 | 43550 | 196 |
| 396 | 20240524 | 134200 | 3545015450 | 43550 | 43550 | 43650 | 43550 | 26 |
| 397 | 20240524 | 134100 | 3543882150 | 43650 | 43550 | 43650 | 43550 | 23 |
| 398 | 20240524 | 134000 | 3542879900 | 43650 | 43550 | 43650 | 43550 | 331 |
| 399 | 20240524 | 133900 | 3528453050 | 43550 | 43550 | 43600 | 43550 | 667 |
| 400 | 20240524 | 133800 | 3499404450 | 43550 | 43550 | 43600 | 43550 | 24 |
| 401 | 20240524 | 133700 | 3498359000 | 43600 | 43550 | 43600 | 43550 | 3501 |
| 402 | 20240524 | 133600 | 3345889850 | 43550 | 43600 | 43600 | 43550 | 30 |
| 403 | 20240524 | 133500 | 3344582800 | 43650 | 43650 | 43650 | 43550 | 435 |
| 404 | 20240524 | 133400 | 3325617000 | 43600 | 43600 | 43600 | 43550 | 335 |
| 405 | 20240524 | 133300 | 3311011300 | 43650 | 43650 | 43650 | 43600 | 471 |
| 406 | 20240524 | 133200 | 3290475300 | 43600 | 43600 | 43600 | 43600 | 97 |
| 407 | 20240524 | 133100 | 3286246100 | 43600 | 43600 | 43650 | 43600 | 24 |
| 408 | 20240524 | 133000 | 3285199500 | 43600 | 43650 | 43650 | 43600 | 42 |
| 409 | 20240524 | 132900 | 3283367750 | 43600 | 43600 | 43650 | 43600 | 112 |
| 410 | 20240524 | 132800 | 3278484200 | 43600 | 43650 | 43650 | 43600 | 108 |
| 411 | 20240524 | 132700 | 3273772450 | 43650 | 43650 | 43650 | 43600 | 66 |
| 412 | 20240524 | 132600 | 3270892600 | 43650 | 43650 | 43650 | 43600 | 19 |
| 413 | 20240524 | 132500 | 3270063850 | 43650 | 43600 | 43650 | 43600 | 267 |
| 414 | 20240524 | 132400 | 3258415500 | 43600 | 43600 | 43650 | 43600 | 22 |
| 415 | 20240524 | 132300 | 3257456150 | 43600 | 43600 | 43650 | 43600 | 138 |
| 416 | 20240524 | 132200 | 3251438100 | 43600 | 43600 | 43650 | 43600 | 48 |
| 417 | 20240524 | 132100 | 3249345150 | 43600 | 43650 | 43650 | 43600 | 120 |
| 418 | 20240524 | 132000 | 3244111950 | 43650 | 43600 | 43650 | 43600 | 37 |
| 419 | 20240524 | 131900 | 3242498300 | 43600 | 43600 | 43600 | 43600 | 64 |
| 420 | 20240524 | 131800 | 3239707900 | 43600 | 43600 | 43650 | 43600 | 104 |
| 421 | 20240524 | 131700 | 3235173150 | 43650 | 43600 | 43650 | 43600 | 41 |
| 422 | 20240524 | 131600 | 3233385100 | 43650 | 43650 | 43650 | 43600 | 621 |
| 423 | 20240524 | 131500 | 3206308800 | 43600 | 43650 | 43650 | 43600 | 32 |
| 424 | 20240524 | 131400 | 3204913400 | 43600 | 43600 | 43650 | 43600 | 102 |
| 425 | 20240524 | 131300 | 3200466050 | 43650 | 43650 | 43650 | 43600 | 681 |
| 426 | 20240524 | 131200 | 3170771300 | 43600 | 43600 | 43650 | 43600 | 60 |
| 427 | 20240524 | 131100 | 3168155150 | 43650 | 43650 | 43650 | 43600 | 94 |
| 428 | 20240524 | 131000 | 3164052600 | 43600 | 43700 | 43700 | 43600 | 236 |
| 429 | 20240524 | 130900 | 3153751550 | 43700 | 43650 | 43700 | 43650 | 14 |
| 430 | 20240524 | 130800 | 3153140400 | 43700 | 43700 | 43700 | 43650 | 27 |
| 431 | 20240524 | 130700 | 3151961250 | 43700 | 43700 | 43700 | 43650 | 364 |
| 432 | 20240524 | 130600 | 3136072400 | 43700 | 43650 | 43700 | 43600 | 410 |
| 433 | 20240524 | 130500 | 3118176950 | 43650 | 43700 | 43700 | 43600 | 148 |
| 434 | 20240524 | 130400 | 3111717250 | 43700 | 43600 | 43700 | 43600 | 491 |
| 435 | 20240524 | 130300 | 3090302600 | 43650 | 43700 | 43700 | 43600 | 338 |
| 436 | 20240524 | 130200 | 3075565350 | 43600 | 43650 | 43700 | 43600 | 47 |
| 437 | 20240524 | 130100 | 3073512500 | 43600 | 43600 | 43650 | 43600 | 402 |
| 438 | 20240524 | 130000 | 3055981450 | 43600 | 43650 | 43650 | 43600 | 286 |
| 439 | 20240524 | 125900 | 3043505150 | 43600 | 43650 | 43650 | 43600 | 611 |
| 440 | 20240524 | 125800 | 3016859700 | 43600 | 43650 | 43650 | 43600 | 77 |
| 441 | 20240524 | 125700 | 3013499250 | 43650 | 43600 | 43650 | 43600 | 297 |
| 442 | 20240524 | 125600 | 3000549650 | 43600 | 43650 | 43650 | 43600 | 2057 |
| 443 | 20240524 | 125500 | 2910766500 | 43650 | 43650 | 43700 | 43650 | 48 |
| 444 | 20240524 | 125400 | 2908671100 | 43700 | 43700 | 43700 | 43650 | 21 |
| 445 | 20240524 | 125300 | 2907754000 | 43650 | 43650 | 43700 | 43650 | 386 |
| 446 | 20240524 | 125200 | 2890904750 | 43650 | 43650 | 43700 | 43650 | 108 |
| 447 | 20240524 | 125100 | 2886190500 | 43650 | 43650 | 43700 | 43650 | 20 |
| 448 | 20240524 | 125000 | 2885317150 | 43650 | 43700 | 43700 | 43650 | 111 |
| 449 | 20240524 | 124900 | 2880467000 | 43700 | 43700 | 43750 | 43700 | 2131 |
| 450 | 20240524 | 124800 | 2787339550 | 43700 | 43750 | 43750 | 43700 | 20 |
| 451 | 20240524 | 124700 | 2786465100 | 43750 | 43750 | 43750 | 43700 | 69 |
| 452 | 20240524 | 124600 | 2783447000 | 43700 | 43700 | 43750 | 43700 | 22 |
| 453 | 20240524 | 124500 | 2782485150 | 43700 | 43700 | 43750 | 43700 | 118 |
| 454 | 20240524 | 124400 | 2777327900 | 43700 | 43700 | 43750 | 43700 | 14 |
| 455 | 20240524 | 124300 | 2776715950 | 43750 | 43700 | 43750 | 43700 | 30 |
| 456 | 20240524 | 124200 | 2775404350 | 43700 | 43750 | 43750 | 43700 | 21 |
| 457 | 20240524 | 124100 | 2774486250 | 43750 | 43700 | 43750 | 43700 | 165 |
| 458 | 20240524 | 124000 | 2767275700 | 43700 | 43700 | 43750 | 43700 | 23 |
| 459 | 20240524 | 123900 | 2766270400 | 43750 | 43700 | 43750 | 43700 | 23 |
| 460 | 20240524 | 123800 | 2765265100 | 43700 | 43750 | 43750 | 43700 | 152 |
| 461 | 20240524 | 123700 | 2758621800 | 43750 | 43750 | 43750 | 43700 | 39 |
| 462 | 20240524 | 123600 | 2756917000 | 43700 | 43700 | 43750 | 43700 | 42 |
| 463 | 20240524 | 123500 | 2755081150 | 43700 | 43700 | 43750 | 43700 | 20 |
| 464 | 20240524 | 123400 | 2754206750 | 43750 | 43750 | 43750 | 43700 | 259 |
| 465 | 20240524 | 123300 | 2742887900 | 43700 | 43700 | 43750 | 43700 | 71 |
| 466 | 20240524 | 123200 | 2739782600 | 43750 | 43750 | 43750 | 43700 | 29 |
| 467 | 20240524 | 123100 | 2738514150 | 43700 | 43700 | 43700 | 43700 | 21 |
| 468 | 20240524 | 123000 | 2737596450 | 43700 | 43750 | 43750 | 43700 | 102 |
| 469 | 20240524 | 122900 | 2733138800 | 43750 | 43700 | 43750 | 43700 | 37 |
| 470 | 20240524 | 122800 | 2731521200 | 43700 | 43700 | 43750 | 43700 | 28 |
| 471 | 20240524 | 122700 | 2730296900 | 43700 | 43700 | 43750 | 43700 | 153 |
| 472 | 20240524 | 122600 | 2723610650 | 43700 | 43700 | 43750 | 43700 | 232 |
| 473 | 20240524 | 122500 | 2713466850 | 43750 | 43750 | 43750 | 43700 | 152 |
| 474 | 20240524 | 122400 | 2706817100 | 43700 | 43700 | 43750 | 43700 | 33 |
| 475 | 20240524 | 122300 | 2705374850 | 43750 | 43700 | 43750 | 43700 | 1079 |
| 476 | 20240524 | 122200 | 2658222500 | 43750 | 43750 | 43750 | 43700 | 33 |
| 477 | 20240524 | 122100 | 2656779850 | 43750 | 43750 | 43750 | 43700 | 90 |
| 478 | 20240524 | 122000 | 2652845900 | 43750 | 43750 | 43750 | 43700 | 70 |
| 479 | 20240524 | 121900 | 2649784000 | 43750 | 43750 | 43750 | 43700 | 169 |
| 480 | 20240524 | 121800 | 2642390900 | 43750 | 43700 | 43750 | 43700 | 95 |
| 481 | 20240524 | 121700 | 2638238800 | 43700 | 43750 | 43750 | 43700 | 970 |
| 482 | 20240524 | 121600 | 2595802350 | 43750 | 43750 | 43800 | 43750 | 201 |
| 483 | 20240524 | 121500 | 2587007400 | 43750 | 43750 | 43800 | 43750 | 29 |
| 484 | 20240524 | 121400 | 2585738100 | 43750 | 43800 | 43800 | 43750 | 45 |
| 485 | 20240524 | 121300 | 2583767700 | 43800 | 43800 | 43800 | 43750 | 150 |
| 486 | 20240524 | 121200 | 2577204450 | 43800 | 43750 | 43800 | 43750 | 106 |
| 487 | 20240524 | 121100 | 2572566800 | 43750 | 43750 | 43800 | 43750 | 19 |
| 488 | 20240524 | 121000 | 2571735400 | 43750 | 43750 | 43800 | 43750 | 50 |
| 489 | 20240524 | 120900 | 2569547500 | 43750 | 43750 | 43800 | 43750 | 107 |
| 490 | 20240524 | 120800 | 2564865900 | 43750 | 43800 | 43800 | 43750 | 51 |
| 491 | 20240524 | 120700 | 2562632950 | 43800 | 43800 | 43800 | 43750 | 27 |
| 492 | 20240524 | 120600 | 2561451200 | 43800 | 43750 | 43800 | 43750 | 14 |
| 493 | 20240524 | 120500 | 2560838600 | 43800 | 43750 | 43800 | 43750 | 113 |
| 494 | 20240524 | 120400 | 2555894450 | 43800 | 43750 | 43800 | 43750 | 31 |
| 495 | 20240524 | 120300 | 2554537200 | 43750 | 43800 | 43800 | 43750 | 46 |
| 496 | 20240524 | 120200 | 2552524500 | 43800 | 43750 | 43800 | 43750 | 17 |
| 497 | 20240524 | 120100 | 2551780500 | 43800 | 43750 | 43800 | 43750 | 128 |
| 498 | 20240524 | 120000 | 2546180300 | 43750 | 43750 | 43800 | 43750 | 61 |
| 499 | 20240524 | 115900 | 2543510350 | 43750 | 43800 | 43800 | 43750 | 160 |
| 500 | 20240524 | 115800 | 2536503000 | 43750 | 43750 | 43800 | 43750 | 136 |
| 501 | 20240524 | 115700 | 2530551450 | 43750 | 43750 | 43800 | 43750 | 15 |
| 502 | 20240524 | 115600 | 2529895000 | 43750 | 43750 | 43750 | 43750 | 107 |
| 503 | 20240524 | 115500 | 2525213750 | 43800 | 43750 | 43800 | 43750 | 23 |
| 504 | 20240524 | 115400 | 2524207200 | 43750 | 43750 | 43800 | 43750 | 205 |
| 505 | 20240524 | 115300 | 2515233450 | 43800 | 43800 | 43800 | 43750 | 24 |
| 506 | 20240524 | 115200 | 2514182950 | 43750 | 43750 | 43800 | 43750 | 71 |
| 507 | 20240524 | 115100 | 2511074650 | 43750 | 43800 | 43800 | 43750 | 20 |
| 508 | 20240524 | 115000 | 2510199350 | 43800 | 43800 | 43850 | 43800 | 56 |
| 509 | 20240524 | 114900 | 2507746500 | 43800 | 43850 | 43850 | 43800 | 58 |
| 510 | 20240524 | 114800 | 2505206000 | 43800 | 43800 | 43800 | 43750 | 84 |
| 511 | 20240524 | 114700 | 2501527100 | 43800 | 43800 | 43800 | 43750 | 596 |
| 512 | 20240524 | 114600 | 2475423350 | 43800 | 43850 | 43850 | 43800 | 15 |
| 513 | 20240524 | 114500 | 2474766200 | 43800 | 43800 | 43850 | 43800 | 43 |
| 514 | 20240524 | 114400 | 2472882650 | 43800 | 43800 | 43800 | 43800 | 15 |
| 515 | 20240524 | 114300 | 2472225650 | 43800 | 43850 | 43850 | 43800 | 108 |
| 516 | 20240524 | 114200 | 2467494800 | 43800 | 43800 | 43800 | 43800 | 142 |
| 517 | 20240524 | 114100 | 2461275200 | 43800 | 43850 | 43850 | 43800 | 64 |
| 518 | 20240524 | 114000 | 2458471550 | 43800 | 43800 | 43850 | 43800 | 25 |
| 519 | 20240524 | 113900 | 2457376350 | 43800 | 43850 | 43850 | 43800 | 166 |
| 520 | 20240524 | 113800 | 2450102050 | 43850 | 43850 | 43850 | 43800 | 63 |
| 521 | 20240524 | 113700 | 2447340500 | 43850 | 43850 | 43850 | 43800 | 28 |
| 522 | 20240524 | 113600 | 2446113250 | 43800 | 43800 | 43850 | 43800 | 100 |
| 523 | 20240524 | 113500 | 2441733100 | 43800 | 43800 | 43800 | 43800 | 198 |
| 524 | 20240524 | 113400 | 2433060700 | 43850 | 43850 | 43850 | 43800 | 12 |
| 525 | 20240524 | 113300 | 2432534800 | 43800 | 43850 | 43850 | 43800 | 51 |
| 526 | 20240524 | 113200 | 2430299550 | 43800 | 43850 | 43850 | 43800 | 27 |
| 527 | 20240524 | 113100 | 2429115900 | 43850 | 43850 | 43900 | 43850 | 169 |
| 528 | 20240524 | 113000 | 2421705100 | 43900 | 43900 | 43900 | 43850 | 14 |
| 529 | 20240524 | 112900 | 2421091050 | 43850 | 43850 | 43900 | 43850 | 103 |
| 530 | 20240524 | 112800 | 2416574350 | 43850 | 43800 | 43900 | 43800 | 109 |
| 531 | 20240524 | 112700 | 2411794500 | 43800 | 43800 | 43850 | 43800 | 161 |
| 532 | 20240524 | 112600 | 2404740200 | 43800 | 43800 | 43850 | 43800 | 139 |
| 533 | 20240524 | 112500 | 2398651400 | 43800 | 43850 | 43850 | 43800 | 257 |
| 534 | 20240524 | 112400 | 2387387200 | 43850 | 43750 | 43850 | 43750 | 36 |
| 535 | 20240524 | 112300 | 2385810900 | 43750 | 43800 | 43800 | 43750 | 24 |
| 536 | 20240524 | 112200 | 2384760350 | 43750 | 43750 | 43800 | 43750 | 62 |
| 537 | 20240524 | 112100 | 2382045300 | 43800 | 43800 | 43800 | 43750 | 412 |
| 538 | 20240524 | 112000 | 2364000000 | 43800 | 43800 | 43800 | 43800 | 8 |
| 539 | 20240524 | 111900 | 2363649600 | 43800 | 43850 | 43850 | 43800 | 203 |
| 540 | 20240524 | 111800 | 2354756200 | 43850 | 43850 | 43850 | 43800 | 137 |
| 541 | 20240524 | 111700 | 2348753550 | 43800 | 43900 | 43900 | 43800 | 50 |
| 542 | 20240524 | 111600 | 2346560950 | 43900 | 43900 | 43900 | 43800 | 42 |
| 543 | 20240524 | 111500 | 2344719700 | 43800 | 43850 | 43900 | 43800 | 38 |
| 544 | 20240524 | 111400 | 2343054950 | 43800 | 43800 | 43850 | 43800 | 107 |
| 545 | 20240524 | 111300 | 2338368150 | 43800 | 43800 | 43850 | 43800 | 25 |
| 546 | 20240524 | 111200 | 2337272600 | 43850 | 43850 | 43850 | 43800 | 40 |
| 547 | 20240524 | 111100 | 2335519250 | 43800 | 43800 | 43800 | 43800 | 12 |
| 548 | 20240524 | 111000 | 2334993650 | 43800 | 43850 | 43850 | 43800 | 127 |
| 549 | 20240524 | 110900 | 2329430550 | 43850 | 43800 | 43850 | 43800 | 504 |
| 550 | 20240524 | 110800 | 2307354750 | 43850 | 43800 | 43850 | 43800 | 47 |
| 551 | 20240524 | 110700 | 2305295950 | 43800 | 43800 | 43850 | 43800 | 132 |
| 552 | 20240524 | 110600 | 2299514200 | 43800 | 43800 | 43850 | 43800 | 210 |
| 553 | 20240524 | 110500 | 2290308850 | 43800 | 43850 | 43850 | 43800 | 26 |
| 554 | 20240524 | 110400 | 2289169950 | 43850 | 43850 | 43850 | 43800 | 20 |
| 555 | 20240524 | 110300 | 2288293500 | 43850 | 43800 | 43850 | 43800 | 216 |
| 556 | 20240524 | 110200 | 2278832650 | 43850 | 43900 | 43900 | 43800 | 104 |
| 557 | 20240524 | 110100 | 2274272500 | 43850 | 43850 | 43900 | 43850 | 245 |
| 558 | 20240524 | 110000 | 2263529200 | 43850 | 43900 | 43900 | 43850 | 192 |
| 559 | 20240524 | 105900 | 2255109450 | 43850 | 43900 | 43900 | 43850 | 105 |
| 560 | 20240524 | 105800 | 2250504850 | 43900 | 43900 | 43900 | 43850 | 34 |
| 561 | 20240524 | 105700 | 2249013500 | 43850 | 43900 | 43900 | 43850 | 16 |
| 562 | 20240524 | 105600 | 2248311650 | 43900 | 43950 | 43950 | 43900 | 78 |
| 563 | 20240524 | 105500 | 2244886050 | 43950 | 43900 | 44050 | 43900 | 17 |
| 564 | 20240524 | 105400 | 2244138600 | 43900 | 44000 | 44000 | 43900 | 19 |
| 565 | 20240524 | 105300 | 2243302800 | 44000 | 44050 | 44050 | 43900 | 25 |
| 566 | 20240524 | 105200 | 2242203550 | 44000 | 43900 | 44000 | 43900 | 404 |
| 567 | 20240524 | 105100 | 2224466900 | 43950 | 43950 | 43950 | 43950 | 214 |
| 568 | 20240524 | 105000 | 2215061600 | 43950 | 44000 | 44000 | 43950 | 18 |
| 569 | 20240524 | 104900 | 2214270000 | 43950 | 44000 | 44000 | 43950 | 118 |
| 570 | 20240524 | 104800 | 2209078250 | 44050 | 43950 | 44050 | 43950 | 40 |
| 571 | 20240524 | 104700 | 2207317350 | 43900 | 43950 | 43950 | 43900 | 20 |
| 572 | 20240524 | 104600 | 2206439050 | 43950 | 43950 | 44100 | 43900 | 124 |
| 573 | 20240524 | 104500 | 2200978000 | 44100 | 44000 | 44100 | 43900 | 222 |
| 574 | 20240524 | 104400 | 2191209650 | 43950 | 43950 | 44000 | 43900 | 115 |
| 575 | 20240524 | 104300 | 2186158650 | 44000 | 43950 | 44000 | 43950 | 22 |
| 576 | 20240524 | 104200 | 2185191250 | 43950 | 44000 | 44000 | 43950 | 24 |
| 577 | 20240524 | 104100 | 2184136150 | 44000 | 44000 | 44050 | 43950 | 58 |
| 578 | 20240524 | 104000 | 2181584400 | 44000 | 43900 | 44050 | 43900 | 149 |
| 579 | 20240524 | 103900 | 2175031250 | 43900 | 43950 | 43950 | 43900 | 159 |
| 580 | 20240524 | 103800 | 2168046000 | 44000 | 44050 | 44050 | 44000 | 38 |
| 581 | 20240524 | 103700 | 2166372550 | 44050 | 44050 | 44100 | 44050 | 113 |
| 582 | 20240524 | 103600 | 2161391050 | 44050 | 44050 | 44050 | 43900 | 144 |
| 583 | 20240524 | 103500 | 2155057000 | 43900 | 43900 | 44000 | 43900 | 23 |
| 584 | 20240524 | 103400 | 2154046950 | 43900 | 43900 | 43950 | 43900 | 121 |
| 585 | 20240524 | 103300 | 2148734900 | 43900 | 43900 | 44100 | 43900 | 95 |
| 586 | 20240524 | 103200 | 2144564000 | 43900 | 43900 | 44100 | 43900 | 143 |
| 587 | 20240524 | 103100 | 2138281350 | 43900 | 43950 | 44100 | 43900 | 37 |
| 588 | 20240524 | 103000 | 2136654000 | 43900 | 44000 | 44050 | 43900 | 130 |
| 589 | 20240524 | 102900 | 2130946750 | 43900 | 43950 | 43950 | 43900 | 6 |
| 590 | 20240524 | 102800 | 2130683100 | 43900 | 43900 | 44100 | 43900 | 55 |
| 591 | 20240524 | 102700 | 2128266400 | 43900 | 43850 | 44100 | 43850 | 145 |
| 592 | 20240524 | 102600 | 2121903250 | 43850 | 44050 | 44100 | 43850 | 635 |
| 593 | 20240524 | 102500 | 2094005600 | 44050 | 44050 | 44050 | 44050 | 28 |
| 594 | 20240524 | 102400 | 2092772200 | 44100 | 43950 | 44100 | 43900 | 459 |
| 595 | 20240524 | 102300 | 2072571800 | 43950 | 43950 | 44000 | 43950 | 108 |
| 596 | 20240524 | 102200 | 2067824950 | 43950 | 43850 | 43950 | 43850 | 471 |
| 597 | 20240524 | 102100 | 2047142900 | 43900 | 43900 | 43900 | 43850 | 44 |
| 598 | 20240524 | 102000 | 2045213200 | 43850 | 43900 | 43900 | 43850 | 21 |
| 599 | 20240524 | 101900 | 2044291850 | 43850 | 43850 | 43900 | 43850 | 128 |
| 600 | 20240524 | 101800 | 2038678950 | 43850 | 43850 | 43900 | 43850 | 130 |
| 601 | 20240524 | 101700 | 2032978300 | 43850 | 43850 | 43850 | 43850 | 11 |
| 602 | 20240524 | 101600 | 2032495950 | 43850 | 43850 | 43900 | 43850 | 231 |
| 603 | 20240524 | 101500 | 2022365750 | 43850 | 43850 | 43850 | 43850 | 131 |
| 604 | 20240524 | 101400 | 2016621400 | 43900 | 43900 | 43900 | 43850 | 134 |
| 605 | 20240524 | 101300 | 2010744950 | 43850 | 43900 | 43900 | 43850 | 19 |
| 606 | 20240524 | 101200 | 2009911400 | 43850 | 43850 | 43850 | 43850 | 124 |
| 607 | 20240524 | 101100 | 2004474000 | 43850 | 43900 | 43950 | 43850 | 91 |
| 608 | 20240524 | 101000 | 2000481750 | 43850 | 43900 | 43900 | 43850 | 12 |
| 609 | 20240524 | 100900 | 1999955500 | 43850 | 43850 | 43950 | 43850 | 320 |
| 610 | 20240524 | 100800 | 1985913350 | 43900 | 43900 | 43950 | 43900 | 55 |
| 611 | 20240524 | 100700 | 1983498550 | 43900 | 43900 | 43950 | 43900 | 137 |
| 612 | 20240524 | 100600 | 1977484150 | 43900 | 43900 | 43950 | 43900 | 15 |
| 613 | 20240524 | 100500 | 1976825500 | 43900 | 43950 | 43950 | 43900 | 128 |
| 614 | 20240524 | 100400 | 1971205000 | 43950 | 43850 | 43950 | 43850 | 143 |
| 615 | 20240524 | 100300 | 1964924650 | 43900 | 43900 | 43900 | 43850 | 141 |
| 616 | 20240524 | 100200 | 1958735300 | 43850 | 43950 | 43950 | 43850 | 118 |
| 617 | 20240524 | 100100 | 1953555700 | 43950 | 43950 | 44000 | 43900 | 186 |
| 618 | 20240524 | 100000 | 1945389450 | 43950 | 44000 | 44000 | 43950 | 29 |
| 619 | 20240524 | 095900 | 1944114250 | 43950 | 43950 | 43950 | 43900 | 359 |
| 620 | 20240524 | 095800 | 1928336500 | 43900 | 43900 | 43950 | 43900 | 120 |
| 621 | 20240524 | 095700 | 1923067700 | 43900 | 43850 | 43900 | 43850 | 45 |
| 622 | 20240524 | 095600 | 1921092700 | 43850 | 43900 | 43900 | 43850 | 18 |
| 623 | 20240524 | 095500 | 1920303350 | 43850 | 43850 | 43900 | 43850 | 58 |
| 624 | 20240524 | 095400 | 1917759700 | 43800 | 43750 | 43800 | 43750 | 393 |
| 625 | 20240524 | 095300 | 1900556150 | 43750 | 43700 | 43800 | 43700 | 553 |
| 626 | 20240524 | 095200 | 1876355050 | 43700 | 43700 | 43750 | 43700 | 317 |
| 627 | 20240524 | 095100 | 1862501100 | 43700 | 43700 | 43750 | 43700 | 149 |
| 628 | 20240524 | 095000 | 1855989750 | 43700 | 43700 | 43750 | 43700 | 105 |
| 629 | 20240524 | 094900 | 1851401100 | 43700 | 43700 | 43700 | 43650 | 46 |
| 630 | 20240524 | 094800 | 1849391600 | 43650 | 43650 | 43700 | 43650 | 44 |
| 631 | 20240524 | 094700 | 1847469700 | 43700 | 43650 | 43700 | 43650 | 199 |
| 632 | 20240524 | 094600 | 1838778750 | 43650 | 43700 | 43700 | 43650 | 637 |
| 633 | 20240524 | 094500 | 1810971750 | 43750 | 43750 | 43750 | 43650 | 1780 |
| 634 | 20240524 | 094400 | 1733184300 | 43700 | 43750 | 43750 | 43700 | 394 |
| 635 | 20240524 | 094300 | 1715947100 | 43750 | 43750 | 43800 | 43750 | 100 |
| 636 | 20240524 | 094200 | 1711572000 | 43700 | 43700 | 43800 | 43700 | 116 |
| 637 | 20240524 | 094100 | 1706493000 | 43700 | 43700 | 43800 | 43700 | 197 |
| 638 | 20240524 | 094000 | 1697883750 | 43700 | 43750 | 43800 | 43700 | 124 |
| 639 | 20240524 | 093900 | 1692460650 | 43800 | 43700 | 43900 | 43700 | 1978 |
| 640 | 20240524 | 093800 | 1605909800 | 43700 | 43700 | 43700 | 43700 | 40 |
| 641 | 20240524 | 093700 | 1604161800 | 43700 | 43700 | 43700 | 43700 | 50 |
| 642 | 20240524 | 093600 | 1601976800 | 43700 | 43750 | 43750 | 43700 | 885 |
| 643 | 20240524 | 093500 | 1563300250 | 43750 | 43750 | 43750 | 43700 | 484 |
| 644 | 20240524 | 093400 | 1542126550 | 43750 | 43750 | 43800 | 43700 | 151 |
| 645 | 20240524 | 093300 | 1535520750 | 43700 | 43700 | 43750 | 43700 | 329 |
| 646 | 20240524 | 093200 | 1521136650 | 43700 | 43750 | 43750 | 43700 | 160 |
| 647 | 20240524 | 093100 | 1514142350 | 43750 | 43750 | 43750 | 43700 | 103 |
| 648 | 20240524 | 093000 | 1509636400 | 43700 | 43750 | 43750 | 43700 | 79 |
| 649 | 20240524 | 092900 | 1506180900 | 43750 | 43750 | 43800 | 43700 | 224 |
| 650 | 20240524 | 092800 | 1496381250 | 43750 | 43800 | 43850 | 43750 | 459 |
| 651 | 20240524 | 092700 | 1476271300 | 43800 | 43800 | 43800 | 43750 | 201 |
| 652 | 20240524 | 092600 | 1467467650 | 43850 | 43850 | 43850 | 43750 | 114 |
| 653 | 20240524 | 092500 | 1462476750 | 43800 | 43800 | 43850 | 43800 | 591 |
| 654 | 20240524 | 092400 | 1436566550 | 43850 | 43650 | 43850 | 43650 | 195 |
| 655 | 20240524 | 092300 | 1428033400 | 43700 | 43600 | 43700 | 43550 | 213 |
| 656 | 20240524 | 092200 | 1418739000 | 43550 | 43550 | 43700 | 43500 | 431 |
| 657 | 20240524 | 092100 | 1399969000 | 43550 | 43650 | 43650 | 43500 | 1998 |
| 658 | 20240524 | 092000 | 1313014000 | 43600 | 43500 | 43650 | 43500 | 687 |
| 659 | 20240524 | 091900 | 1283082600 | 43550 | 43500 | 43550 | 43500 | 363 |
| 660 | 20240524 | 091800 | 1267276950 | 43550 | 43550 | 43550 | 43500 | 293 |
| 661 | 20240524 | 091700 | 1254527200 | 43550 | 43500 | 43550 | 43500 | 1197 |
| 662 | 20240524 | 091600 | 1202443200 | 43550 | 43600 | 43600 | 43500 | 913 |
| 663 | 20240524 | 091500 | 1162687900 | 43550 | 43650 | 43700 | 43500 | 1718 |
| 664 | 20240524 | 091400 | 1087856350 | 43650 | 43950 | 43950 | 43600 | 5792 |
| 665 | 20240524 | 091300 | 834471250 | 43950 | 43950 | 44100 | 43850 | 1713 |
| 666 | 20240524 | 091200 | 759270000 | 43950 | 44150 | 44150 | 43950 | 367 |
| 667 | 20240524 | 091100 | 743124100 | 44150 | 44050 | 44150 | 43950 | 1268 |
| 668 | 20240524 | 091000 | 687374400 | 44050 | 44000 | 44100 | 44000 | 338 |
| 669 | 20240524 | 090900 | 672494250 | 44150 | 44000 | 44200 | 44000 | 403 |
| 670 | 20240524 | 090800 | 654712050 | 44000 | 44050 | 44050 | 43950 | 1392 |
| 671 | 20240524 | 090700 | 593467600 | 44050 | 44100 | 44100 | 44000 | 1206 |
| 672 | 20240524 | 090600 | 540344000 | 44100 | 44150 | 44150 | 44100 | 124 |
| 673 | 20240524 | 090500 | 534875500 | 44050 | 44050 | 44100 | 44050 | 152 |
| 674 | 20240524 | 090400 | 528176150 | 44000 | 44100 | 44200 | 44000 | 1578 |
| 675 | 20240524 | 090300 | 458702850 | 44100 | 44350 | 44350 | 44000 | 4288 |
| 676 | 20240524 | 090200 | 269367000 | 44350 | 44350 | 44350 | 44250 | 2484 |
| 677 | 20240524 | 090100 | 159435400 | 44350 | 44200 | 44350 | 44200 | 130 |
| 678 | 20240524 | 090000 | 153680500 | 44250 | 44450 | 44450 | 44200 | 3413 |