35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 195200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 4667 |
| 3 | 20240522 | 195100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20240522 | 195000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20240522 | 194900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20240522 | 194800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20240522 | 194700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20240522 | 194600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20240522 | 194500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20240522 | 194400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20240522 | 194300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20240522 | 194200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20240522 | 194100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20240522 | 194000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20240522 | 193900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20240522 | 193800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20240522 | 193700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20240522 | 193600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20240522 | 193500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20240522 | 193400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20240522 | 193300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20240522 | 193200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20240522 | 193100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20240522 | 193000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20240522 | 192900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20240522 | 192800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20240522 | 192700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20240522 | 192600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20240522 | 192500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20240522 | 192400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20240522 | 192300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20240522 | 192200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 4667 |
| 33 | 20240522 | 192100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20240522 | 192000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20240522 | 191900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20240522 | 191800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20240522 | 191700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20240522 | 191600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20240522 | 191500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20240522 | 191400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20240522 | 191300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20240522 | 191200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20240522 | 191100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20240522 | 191000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20240522 | 190900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20240522 | 190800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20240522 | 190700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20240522 | 190600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20240522 | 190500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20240522 | 190400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20240522 | 190300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20240522 | 190200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20240522 | 190100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20240522 | 190000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20240522 | 185900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20240522 | 185800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20240522 | 185700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20240522 | 185600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20240522 | 185500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20240522 | 185400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20240522 | 185300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20240522 | 185200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 4667 |
| 63 | 20240522 | 185100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20240522 | 185000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20240522 | 184900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20240522 | 184800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20240522 | 184700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20240522 | 184600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20240522 | 184500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20240522 | 184400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20240522 | 184300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20240522 | 184200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20240522 | 184100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20240522 | 184000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20240522 | 183900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20240522 | 183800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20240522 | 183700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20240522 | 183600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20240522 | 183500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20240522 | 183400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20240522 | 183300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20240522 | 183200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20240522 | 183100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20240522 | 183000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20240522 | 182900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20240522 | 182800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20240522 | 182700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20240522 | 182600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20240522 | 182500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20240522 | 182400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20240522 | 182300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20240522 | 182200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 4667 |
| 93 | 20240522 | 182100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20240522 | 182000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20240522 | 181900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20240522 | 181800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20240522 | 181700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20240522 | 181600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20240522 | 181500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20240522 | 181400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20240522 | 181300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20240522 | 181200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20240522 | 181100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20240522 | 181000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20240522 | 180900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20240522 | 180800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20240522 | 180700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20240522 | 180600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20240522 | 180500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20240522 | 180400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20240522 | 180300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20240522 | 180200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20240522 | 180100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20240522 | 180000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20240522 | 175900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20240522 | 175800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20240522 | 175700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20240522 | 175600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20240522 | 175500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20240522 | 175400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20240522 | 175300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20240522 | 175200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 4667 |
| 123 | 20240522 | 175100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20240522 | 175000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20240522 | 174900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20240522 | 174800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20240522 | 174700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20240522 | 174600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20240522 | 174500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20240522 | 174400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20240522 | 174300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20240522 | 174200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20240522 | 174100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20240522 | 174000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20240522 | 173900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20240522 | 173800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20240522 | 173700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20240522 | 173600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20240522 | 173500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20240522 | 173400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20240522 | 173300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20240522 | 173200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20240522 | 173100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20240522 | 173000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20240522 | 172900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20240522 | 172800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20240522 | 172700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20240522 | 172600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20240522 | 172500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20240522 | 172400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20240522 | 172300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20240522 | 172200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 4667 |
| 153 | 20240522 | 172100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20240522 | 172000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20240522 | 171900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20240522 | 171800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20240522 | 171700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20240522 | 171600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20240522 | 171500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20240522 | 171400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20240522 | 171300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20240522 | 171200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20240522 | 171100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20240522 | 171000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20240522 | 170900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20240522 | 170800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20240522 | 170700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20240522 | 170600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20240522 | 170500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20240522 | 170400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20240522 | 170300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20240522 | 170200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20240522 | 170100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20240522 | 170000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20240522 | 165900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20240522 | 165800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20240522 | 165700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20240522 | 165600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20240522 | 165500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20240522 | 165400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20240522 | 165300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20240522 | 165200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 4667 |
| 183 | 20240522 | 165100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20240522 | 165000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20240522 | 164900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20240522 | 164800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20240522 | 164700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20240522 | 164600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20240522 | 164500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20240522 | 164400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20240522 | 164300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20240522 | 164200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20240522 | 164100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20240522 | 164000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20240522 | 163900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20240522 | 163800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20240522 | 163700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20240522 | 163600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20240522 | 163500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20240522 | 163400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20240522 | 163300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20240522 | 163200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20240522 | 163100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20240522 | 163000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20240522 | 162900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20240522 | 162800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20240522 | 162700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20240522 | 162600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20240522 | 162500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20240522 | 162400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20240522 | 162300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20240522 | 162200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 4667 |
| 213 | 20240522 | 162100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20240522 | 162000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20240522 | 161900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20240522 | 161800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20240522 | 161700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20240522 | 161600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20240522 | 161500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20240522 | 161400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20240522 | 161300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20240522 | 161200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20240522 | 161100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20240522 | 161000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20240522 | 160900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20240522 | 160800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20240522 | 160700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20240522 | 160600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20240522 | 160500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20240522 | 160400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20240522 | 160300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20240522 | 160200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20240522 | 160100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20240522 | 160000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20240522 | 155900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20240522 | 155800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20240522 | 155700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20240522 | 155600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20240522 | 155500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20240522 | 155400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20240522 | 155300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20240522 | 155200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 4667 |
| 243 | 20240522 | 155100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 244 | 20240522 | 155000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 245 | 20240522 | 154900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 246 | 20240522 | 154800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 247 | 20240522 | 154700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 248 | 20240522 | 154600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 249 | 20240522 | 154500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 250 | 20240522 | 154400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 251 | 20240522 | 154300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 252 | 20240522 | 154200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 253 | 20240522 | 154100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 254 | 20240522 | 154000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 255 | 20240522 | 153900 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 256 | 20240522 | 153800 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 257 | 20240522 | 153700 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 258 | 20240522 | 153600 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 259 | 20240522 | 153500 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 260 | 20240522 | 153400 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 261 | 20240522 | 153300 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 262 | 20240522 | 153200 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 263 | 20240522 | 153100 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 0 |
| 264 | 20240522 | 153000 | 7579549200 | 42100 | 42100 | 42100 | 42100 | 4667 |
| 265 | 20240522 | 152900 | 7383068500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 266 | 20240522 | 152800 | 7383068500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 267 | 20240522 | 152700 | 7383068500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 268 | 20240522 | 152600 | 7383068500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 269 | 20240522 | 152500 | 7383068500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 270 | 20240522 | 152400 | 7383068500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 271 | 20240522 | 152300 | 7383068500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 272 | 20240522 | 152200 | 7383068500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 273 | 20240522 | 152100 | 7383068500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 274 | 20240522 | 152000 | 7383068500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 275 | 20240522 | 151900 | 7383068500 | 42150 | 42100 | 42150 | 42100 | 432 |
| 276 | 20240522 | 151800 | 7364879700 | 42100 | 42100 | 42100 | 42050 | 659 |
| 277 | 20240522 | 151700 | 7337136400 | 42100 | 42150 | 42150 | 42100 | 943 |
| 278 | 20240522 | 151600 | 7297436050 | 42100 | 42150 | 42150 | 42100 | 1563 |
| 279 | 20240522 | 151500 | 7231632050 | 42150 | 42150 | 42150 | 42150 | 302 |
| 280 | 20240522 | 151400 | 7218902750 | 42150 | 42200 | 42250 | 42150 | 3420 |
| 281 | 20240522 | 151300 | 7074683000 | 42200 | 42150 | 42250 | 42150 | 224 |
| 282 | 20240522 | 151200 | 7065231550 | 42150 | 42250 | 42250 | 42150 | 546 |
| 283 | 20240522 | 151100 | 7042179250 | 42250 | 42150 | 42250 | 42150 | 36 |
| 284 | 20240522 | 151000 | 7040658800 | 42150 | 42150 | 42250 | 42150 | 116 |
| 285 | 20240522 | 150900 | 7035764250 | 42200 | 42150 | 42200 | 42150 | 562 |
| 286 | 20240522 | 150800 | 7012054750 | 42200 | 42100 | 42200 | 42100 | 778 |
| 287 | 20240522 | 150700 | 6979269400 | 42150 | 42150 | 42150 | 42150 | 112 |
| 288 | 20240522 | 150600 | 6974548600 | 42150 | 42150 | 42150 | 42100 | 57 |
| 289 | 20240522 | 150500 | 6972148050 | 42100 | 42150 | 42150 | 42050 | 1341 |
| 290 | 20240522 | 150400 | 6915692100 | 42100 | 42100 | 42100 | 42050 | 1791 |
| 291 | 20240522 | 150300 | 6840294100 | 42100 | 42150 | 42200 | 42100 | 215 |
| 292 | 20240522 | 150200 | 6831241650 | 42150 | 42100 | 42150 | 42100 | 296 |
| 293 | 20240522 | 150100 | 6818779000 | 42150 | 42150 | 42150 | 42150 | 393 |
| 294 | 20240522 | 150000 | 6802214050 | 42200 | 42150 | 42200 | 42100 | 347 |
| 295 | 20240522 | 145900 | 6787594050 | 42150 | 42150 | 42150 | 42150 | 26 |
| 296 | 20240522 | 145800 | 6786498150 | 42100 | 42100 | 42100 | 42100 | 485 |
| 297 | 20240522 | 145700 | 6766079650 | 42100 | 42100 | 42100 | 42100 | 72 |
| 298 | 20240522 | 145600 | 6763048450 | 42100 | 42150 | 42200 | 42100 | 712 |
| 299 | 20240522 | 145500 | 6733039950 | 42200 | 42200 | 42200 | 42200 | 80 |
| 300 | 20240522 | 145400 | 6729663950 | 42200 | 42200 | 42200 | 42200 | 138 |
| 301 | 20240522 | 145300 | 6723840350 | 42200 | 42200 | 42200 | 42200 | 126 |
| 302 | 20240522 | 145200 | 6718523150 | 42200 | 42250 | 42250 | 42200 | 269 |
| 303 | 20240522 | 145100 | 6707169300 | 42200 | 42200 | 42200 | 42200 | 365 |
| 304 | 20240522 | 145000 | 6691766300 | 42250 | 42200 | 42250 | 42200 | 331 |
| 305 | 20240522 | 144900 | 6677796700 | 42200 | 42200 | 42250 | 42200 | 297 |
| 306 | 20240522 | 144800 | 6665263100 | 42200 | 42250 | 42250 | 42200 | 455 |
| 307 | 20240522 | 144700 | 6646052700 | 42300 | 42300 | 42300 | 42300 | 51 |
| 308 | 20240522 | 144600 | 6643895400 | 42300 | 42300 | 42300 | 42300 | 27 |
| 309 | 20240522 | 144500 | 6642753300 | 42300 | 42300 | 42300 | 42300 | 393 |
| 310 | 20240522 | 144400 | 6626129400 | 42300 | 42300 | 42350 | 42300 | 30 |
| 311 | 20240522 | 144300 | 6624860150 | 42300 | 42350 | 42350 | 42300 | 58 |
| 312 | 20240522 | 144200 | 6622405050 | 42400 | 42300 | 42450 | 42300 | 1781 |
| 313 | 20240522 | 144100 | 6546858700 | 42400 | 42200 | 42400 | 42200 | 2244 |
| 314 | 20240522 | 144000 | 6451934150 | 42250 | 42200 | 42250 | 42200 | 52 |
| 315 | 20240522 | 143900 | 6449739450 | 42200 | 42150 | 42200 | 42100 | 92 |
| 316 | 20240522 | 143800 | 6445863150 | 42150 | 42100 | 42200 | 42100 | 2073 |
| 317 | 20240522 | 143700 | 6358554050 | 42100 | 42150 | 42200 | 42050 | 2684 |
| 318 | 20240522 | 143600 | 6245544050 | 42200 | 42200 | 42200 | 42100 | 341 |
| 319 | 20240522 | 143500 | 6231162400 | 42200 | 42150 | 42200 | 42100 | 403 |
| 320 | 20240522 | 143400 | 6214178950 | 42100 | 42050 | 42100 | 42050 | 441 |
| 321 | 20240522 | 143300 | 6195616400 | 42050 | 41950 | 42050 | 41950 | 1332 |
| 322 | 20240522 | 143200 | 6139662300 | 42000 | 42000 | 42000 | 41950 | 140 |
| 323 | 20240522 | 143100 | 6133786300 | 42000 | 42000 | 42050 | 42000 | 142 |
| 324 | 20240522 | 143000 | 6127821900 | 42050 | 42000 | 42050 | 42000 | 273 |
| 325 | 20240522 | 142900 | 6116353050 | 42000 | 42000 | 42050 | 42000 | 274 |
| 326 | 20240522 | 142800 | 6104841550 | 42100 | 42050 | 42100 | 41900 | 3201 |
| 327 | 20240522 | 142700 | 5970397600 | 42050 | 42100 | 42100 | 42050 | 332 |
| 328 | 20240522 | 142600 | 5956434200 | 42100 | 42050 | 42100 | 42050 | 28 |
| 329 | 20240522 | 142500 | 5955256150 | 42050 | 42100 | 42100 | 42050 | 8 |
| 330 | 20240522 | 142400 | 5954919650 | 42050 | 42000 | 42050 | 42000 | 41 |
| 331 | 20240522 | 142300 | 5953196600 | 42000 | 42000 | 42000 | 42000 | 7 |
| 332 | 20240522 | 142200 | 5952902600 | 42000 | 42050 | 42050 | 42000 | 2048 |
| 333 | 20240522 | 142100 | 5866785500 | 42100 | 42100 | 42100 | 42100 | 457 |
| 334 | 20240522 | 142000 | 5847545800 | 42100 | 42050 | 42100 | 42050 | 529 |
| 335 | 20240522 | 141900 | 5825277800 | 42100 | 42100 | 42100 | 42100 | 9 |
| 336 | 20240522 | 141800 | 5824898900 | 42100 | 42100 | 42100 | 42100 | 1002 |
| 337 | 20240522 | 141700 | 5782714700 | 42100 | 42150 | 42150 | 42100 | 221 |
| 338 | 20240522 | 141600 | 5773406550 | 42100 | 42150 | 42150 | 42100 | 102 |
| 339 | 20240522 | 141500 | 5769107500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 340 | 20240522 | 141400 | 5769107500 | 42150 | 42150 | 42150 | 42150 | 634 |
| 341 | 20240522 | 141300 | 5742384400 | 42150 | 42150 | 42200 | 42150 | 922 |
| 342 | 20240522 | 141200 | 5703512600 | 42150 | 42200 | 42200 | 42150 | 2 |
| 343 | 20240522 | 141100 | 5703428250 | 42150 | 42150 | 42150 | 42150 | 100 |
| 344 | 20240522 | 141000 | 5699213250 | 42150 | 42100 | 42150 | 42100 | 110 |
| 345 | 20240522 | 140900 | 5694576800 | 42150 | 42150 | 42150 | 42150 | 115 |
| 346 | 20240522 | 140800 | 5689729550 | 42100 | 42150 | 42150 | 42100 | 246 |
| 347 | 20240522 | 140700 | 5679368600 | 42150 | 42100 | 42200 | 42100 | 358 |
| 348 | 20240522 | 140600 | 5664267350 | 42200 | 42150 | 42200 | 42100 | 220 |
| 349 | 20240522 | 140500 | 5654994550 | 42150 | 42150 | 42150 | 42100 | 996 |
| 350 | 20240522 | 140400 | 5613013300 | 42150 | 42200 | 42200 | 42150 | 88 |
| 351 | 20240522 | 140300 | 5609303950 | 42200 | 42200 | 42200 | 42200 | 1 |
| 352 | 20240522 | 140200 | 5609261750 | 42200 | 42200 | 42200 | 42150 | 27 |
| 353 | 20240522 | 140100 | 5608122400 | 42200 | 42200 | 42200 | 42200 | 368 |
| 354 | 20240522 | 140000 | 5592592800 | 42200 | 42250 | 42250 | 42200 | 448 |
| 355 | 20240522 | 135900 | 5573684150 | 42250 | 42250 | 42250 | 42200 | 240 |
| 356 | 20240522 | 135800 | 5563544450 | 42250 | 42250 | 42250 | 42200 | 188 |
| 357 | 20240522 | 135700 | 5555603700 | 42250 | 42200 | 42250 | 42200 | 409 |
| 358 | 20240522 | 135600 | 5538336750 | 42200 | 42250 | 42250 | 42200 | 72 |
| 359 | 20240522 | 135500 | 5535297350 | 42250 | 42250 | 42250 | 42200 | 245 |
| 360 | 20240522 | 135400 | 5524948650 | 42250 | 42150 | 42250 | 42150 | 1237 |
| 361 | 20240522 | 135300 | 5472758450 | 42150 | 42250 | 42250 | 42150 | 1594 |
| 362 | 20240522 | 135200 | 5405500900 | 42250 | 42250 | 42250 | 42250 | 49 |
| 363 | 20240522 | 135100 | 5403430650 | 42200 | 42200 | 42200 | 42200 | 257 |
| 364 | 20240522 | 135000 | 5392585250 | 42250 | 42250 | 42250 | 42200 | 539 |
| 365 | 20240522 | 134900 | 5369838750 | 42250 | 42200 | 42350 | 42200 | 7033 |
| 366 | 20240522 | 134800 | 5072576600 | 42200 | 41950 | 42200 | 41950 | 3124 |
| 367 | 20240522 | 134700 | 4940986600 | 41950 | 41950 | 41950 | 41950 | 1 |
| 368 | 20240522 | 134600 | 4940944650 | 41950 | 41950 | 41950 | 41950 | 172 |
| 369 | 20240522 | 134500 | 4933729250 | 42000 | 42000 | 42050 | 41950 | 1451 |
| 370 | 20240522 | 134400 | 4872771200 | 42000 | 42000 | 42000 | 42000 | 249 |
| 371 | 20240522 | 134300 | 4862313200 | 42000 | 42000 | 42000 | 42000 | 30 |
| 372 | 20240522 | 134200 | 4861053200 | 42050 | 42000 | 42050 | 42000 | 34 |
| 373 | 20240522 | 134100 | 4859624150 | 42050 | 42050 | 42050 | 42050 | 4 |
| 374 | 20240522 | 134000 | 4859455950 | 42050 | 42100 | 42100 | 42050 | 52 |
| 375 | 20240522 | 133900 | 4857269250 | 42100 | 42100 | 42100 | 42100 | 32 |
| 376 | 20240522 | 133800 | 4855922050 | 42100 | 42100 | 42100 | 42100 | 6 |
| 377 | 20240522 | 133700 | 4855669450 | 42150 | 42000 | 42150 | 41950 | 2333 |
| 378 | 20240522 | 133600 | 4757619750 | 42000 | 41900 | 42000 | 41900 | 1416 |
| 379 | 20240522 | 133500 | 4698195500 | 41900 | 41950 | 41950 | 41900 | 234 |
| 380 | 20240522 | 133400 | 4688384200 | 41950 | 41950 | 41950 | 41950 | 68 |
| 381 | 20240522 | 133300 | 4685531600 | 41950 | 42000 | 42000 | 41950 | 102 |
| 382 | 20240522 | 133200 | 4681252600 | 41950 | 41850 | 41950 | 41850 | 1333 |
| 383 | 20240522 | 133100 | 4625403750 | 41850 | 41850 | 41900 | 41850 | 89 |
| 384 | 20240522 | 133000 | 4621678800 | 41850 | 41850 | 41850 | 41850 | 95 |
| 385 | 20240522 | 132900 | 4617703050 | 41850 | 41950 | 41950 | 41850 | 640 |
| 386 | 20240522 | 132800 | 4590901150 | 41950 | 41950 | 41950 | 41950 | 28 |
| 387 | 20240522 | 132700 | 4589726550 | 41950 | 41900 | 41950 | 41900 | 28 |
| 388 | 20240522 | 132600 | 4588553050 | 41900 | 41900 | 41900 | 41900 | 50 |
| 389 | 20240522 | 132500 | 4586458050 | 41900 | 41900 | 41900 | 41900 | 0 |
| 390 | 20240522 | 132400 | 4586458050 | 41900 | 41900 | 41900 | 41900 | 40 |
| 391 | 20240522 | 132300 | 4584782050 | 41900 | 42000 | 42000 | 41850 | 756 |
| 392 | 20240522 | 132200 | 4553085400 | 42000 | 41900 | 42000 | 41900 | 209 |
| 393 | 20240522 | 132100 | 4544314950 | 41900 | 41950 | 41950 | 41900 | 179 |
| 394 | 20240522 | 132000 | 4536806350 | 41950 | 42000 | 42000 | 41950 | 100 |
| 395 | 20240522 | 131900 | 4532608850 | 42000 | 41950 | 42000 | 41950 | 48 |
| 396 | 20240522 | 131800 | 4530593550 | 42000 | 42000 | 42000 | 42000 | 205 |
| 397 | 20240522 | 131700 | 4521983550 | 42000 | 42000 | 42000 | 42000 | 100 |
| 398 | 20240522 | 131600 | 4517783550 | 41950 | 41950 | 41950 | 41950 | 26 |
| 399 | 20240522 | 131500 | 4516692850 | 41950 | 41950 | 41950 | 41950 | 18 |
| 400 | 20240522 | 131400 | 4515937750 | 41950 | 41950 | 41950 | 41950 | 62 |
| 401 | 20240522 | 131300 | 4513336850 | 41950 | 41900 | 42000 | 41850 | 498 |
| 402 | 20240522 | 131200 | 4492460600 | 41900 | 41900 | 41900 | 41900 | 139 |
| 403 | 20240522 | 131100 | 4486636500 | 41900 | 41950 | 41950 | 41900 | 733 |
| 404 | 20240522 | 131000 | 4455903900 | 42000 | 41950 | 42000 | 41950 | 28 |
| 405 | 20240522 | 130900 | 4454728800 | 42050 | 42000 | 42050 | 42000 | 62 |
| 406 | 20240522 | 130800 | 4452121800 | 42000 | 42050 | 42050 | 41950 | 384 |
| 407 | 20240522 | 130700 | 4435994750 | 42050 | 42050 | 42050 | 42050 | 65 |
| 408 | 20240522 | 130600 | 4433261500 | 42000 | 42000 | 42050 | 42000 | 103 |
| 409 | 20240522 | 130500 | 4428935450 | 42000 | 42000 | 42000 | 42000 | 170 |
| 410 | 20240522 | 130400 | 4421795450 | 42000 | 42000 | 42000 | 42000 | 6 |
| 411 | 20240522 | 130300 | 4421543450 | 42000 | 42000 | 42000 | 42000 | 2 |
| 412 | 20240522 | 130200 | 4421459450 | 42000 | 42000 | 42000 | 42000 | 0 |
| 413 | 20240522 | 130100 | 4421459450 | 42000 | 42000 | 42000 | 42000 | 29 |
| 414 | 20240522 | 130000 | 4420241450 | 41950 | 42050 | 42050 | 41950 | 129 |
| 415 | 20240522 | 125900 | 4414826550 | 42000 | 42050 | 42050 | 42000 | 56 |
| 416 | 20240522 | 125800 | 4412474200 | 42050 | 42050 | 42050 | 42050 | 203 |
| 417 | 20240522 | 125700 | 4403938050 | 42050 | 42000 | 42050 | 42000 | 734 |
| 418 | 20240522 | 125600 | 4373104650 | 42000 | 42000 | 42000 | 42000 | 26 |
| 419 | 20240522 | 125500 | 4372012650 | 42000 | 42000 | 42000 | 42000 | 316 |
| 420 | 20240522 | 125400 | 4358740650 | 42000 | 42000 | 42000 | 42000 | 17 |
| 421 | 20240522 | 125300 | 4358026650 | 42000 | 42050 | 42050 | 42000 | 290 |
| 422 | 20240522 | 125200 | 4345836200 | 42100 | 42150 | 42150 | 42100 | 211 |
| 423 | 20240522 | 125100 | 4336947900 | 42150 | 42100 | 42150 | 42100 | 76 |
| 424 | 20240522 | 125000 | 4333746950 | 42150 | 42100 | 42150 | 42100 | 272 |
| 425 | 20240522 | 124900 | 4322286100 | 42100 | 42100 | 42100 | 42100 | 22 |
| 426 | 20240522 | 124800 | 4321359900 | 42100 | 42200 | 42200 | 42100 | 284 |
| 427 | 20240522 | 124700 | 4309399800 | 42100 | 42150 | 42200 | 42100 | 503 |
| 428 | 20240522 | 124600 | 4288179400 | 42150 | 42150 | 42150 | 42150 | 126 |
| 429 | 20240522 | 124500 | 4282868500 | 42150 | 42150 | 42150 | 42150 | 85 |
| 430 | 20240522 | 124400 | 4279285750 | 42150 | 42150 | 42150 | 42150 | 252 |
| 431 | 20240522 | 124300 | 4268663950 | 42150 | 42150 | 42150 | 42150 | 187 |
| 432 | 20240522 | 124200 | 4260781900 | 42150 | 42150 | 42150 | 42150 | 944 |
| 433 | 20240522 | 124100 | 4220992300 | 42150 | 42150 | 42150 | 42100 | 525 |
| 434 | 20240522 | 124000 | 4198871750 | 42050 | 42100 | 42150 | 42050 | 54 |
| 435 | 20240522 | 123900 | 4196596350 | 42100 | 42100 | 42150 | 42100 | 828 |
| 436 | 20240522 | 123800 | 4161735300 | 42100 | 42000 | 42100 | 42000 | 105 |
| 437 | 20240522 | 123700 | 4157324800 | 42000 | 42050 | 42050 | 42000 | 25 |
| 438 | 20240522 | 123600 | 4156273800 | 42050 | 42050 | 42050 | 42050 | 70 |
| 439 | 20240522 | 123500 | 4153330300 | 42050 | 42100 | 42100 | 42050 | 38 |
| 440 | 20240522 | 123400 | 4151732200 | 42050 | 42000 | 42050 | 42000 | 63 |
| 441 | 20240522 | 123300 | 4149083200 | 42050 | 42050 | 42050 | 42000 | 70 |
| 442 | 20240522 | 123200 | 4146140900 | 42000 | 42000 | 42050 | 42000 | 343 |
| 443 | 20240522 | 123100 | 4131734850 | 42000 | 42000 | 42000 | 42000 | 328 |
| 444 | 20240522 | 123000 | 4117958850 | 42050 | 42050 | 42050 | 42050 | 0 |
| 445 | 20240522 | 122900 | 4117958850 | 42050 | 42050 | 42050 | 42050 | 67 |
| 446 | 20240522 | 122800 | 4115141500 | 42050 | 42050 | 42050 | 42050 | 1 |
| 447 | 20240522 | 122700 | 4115099450 | 42050 | 42100 | 42100 | 42050 | 288 |
| 448 | 20240522 | 122600 | 4102976350 | 42100 | 42100 | 42100 | 42100 | 123 |
| 449 | 20240522 | 122500 | 4097798050 | 42100 | 42100 | 42100 | 42100 | 48 |
| 450 | 20240522 | 122400 | 4095777250 | 42100 | 42100 | 42150 | 42100 | 219 |
| 451 | 20240522 | 122300 | 4086557300 | 42150 | 42150 | 42150 | 42150 | 190 |
| 452 | 20240522 | 122200 | 4078548800 | 42150 | 42150 | 42200 | 42100 | 314 |
| 453 | 20240522 | 122100 | 4065312950 | 42150 | 42200 | 42200 | 42100 | 1185 |
| 454 | 20240522 | 122000 | 4015362400 | 42200 | 42150 | 42200 | 42150 | 898 |
| 455 | 20240522 | 121900 | 3977467050 | 42150 | 42200 | 42200 | 42100 | 248 |
| 456 | 20240522 | 121800 | 3967024400 | 42100 | 42050 | 42200 | 42050 | 1627 |
| 457 | 20240522 | 121700 | 3898459400 | 42000 | 41950 | 42000 | 41950 | 1187 |
| 458 | 20240522 | 121600 | 3848608100 | 41950 | 41950 | 41950 | 41950 | 10 |
| 459 | 20240522 | 121500 | 3848188600 | 41950 | 41850 | 41950 | 41850 | 57 |
| 460 | 20240522 | 121400 | 3845798350 | 41950 | 41950 | 41950 | 41950 | 568 |
| 461 | 20240522 | 121300 | 3821970750 | 41950 | 41900 | 41950 | 41700 | 46 |
| 462 | 20240522 | 121200 | 3820043050 | 41900 | 41900 | 41900 | 41900 | 34 |
| 463 | 20240522 | 121100 | 3818618450 | 41900 | 41700 | 41900 | 41700 | 1836 |
| 464 | 20240522 | 121000 | 3741842650 | 41700 | 41700 | 41800 | 41700 | 1112 |
| 465 | 20240522 | 120900 | 3695443350 | 41700 | 41750 | 41750 | 41700 | 382 |
| 466 | 20240522 | 120800 | 3679508400 | 41750 | 41750 | 41750 | 41750 | 252 |
| 467 | 20240522 | 120700 | 3668987400 | 41750 | 41750 | 41750 | 41750 | 5 |
| 468 | 20240522 | 120600 | 3668778650 | 41750 | 41800 | 41800 | 41750 | 29 |
| 469 | 20240522 | 120500 | 3667567650 | 41850 | 41750 | 41850 | 41750 | 117 |
| 470 | 20240522 | 120400 | 3662677600 | 41750 | 41750 | 41800 | 41750 | 166 |
| 471 | 20240522 | 120300 | 3655739300 | 41750 | 41750 | 41750 | 41750 | 150 |
| 472 | 20240522 | 120200 | 3649476800 | 41700 | 41700 | 41700 | 41700 | 231 |
| 473 | 20240522 | 120100 | 3639844100 | 41650 | 41650 | 41650 | 41650 | 38 |
| 474 | 20240522 | 120000 | 3638261400 | 41650 | 41650 | 41650 | 41650 | 59 |
| 475 | 20240522 | 115900 | 3635804050 | 41700 | 41650 | 41700 | 41650 | 435 |
| 476 | 20240522 | 115800 | 3617666950 | 41700 | 41700 | 41700 | 41700 | 94 |
| 477 | 20240522 | 115700 | 3613747150 | 41650 | 41650 | 41700 | 41650 | 99 |
| 478 | 20240522 | 115600 | 3609623650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 479 | 20240522 | 115500 | 3609623650 | 41650 | 41650 | 41650 | 41650 | 1 |
| 480 | 20240522 | 115400 | 3609582000 | 41650 | 41650 | 41650 | 41650 | 0 |
| 481 | 20240522 | 115300 | 3609582000 | 41650 | 41600 | 41700 | 41600 | 118 |
| 482 | 20240522 | 115200 | 3604668300 | 41600 | 41600 | 41600 | 41600 | 23 |
| 483 | 20240522 | 115100 | 3603711500 | 41600 | 41600 | 41600 | 41600 | 52 |
| 484 | 20240522 | 115000 | 3601548300 | 41600 | 41600 | 41600 | 41600 | 4 |
| 485 | 20240522 | 114900 | 3601381900 | 41650 | 41650 | 41650 | 41650 | 0 |
| 486 | 20240522 | 114800 | 3601381900 | 41650 | 41700 | 41700 | 41600 | 880 |
| 487 | 20240522 | 114700 | 3564691450 | 41700 | 41650 | 41700 | 41650 | 85 |
| 488 | 20240522 | 114600 | 3561148400 | 41700 | 41650 | 41700 | 41650 | 220 |
| 489 | 20240522 | 114500 | 3551984050 | 41650 | 41650 | 41650 | 41650 | 0 |
| 490 | 20240522 | 114400 | 3551984050 | 41650 | 41650 | 41650 | 41650 | 52 |
| 491 | 20240522 | 114300 | 3549818250 | 41650 | 41650 | 41650 | 41650 | 0 |
| 492 | 20240522 | 114200 | 3549818250 | 41650 | 41650 | 41650 | 41650 | 0 |
| 493 | 20240522 | 114100 | 3549818250 | 41650 | 41650 | 41650 | 41650 | 35 |
| 494 | 20240522 | 114000 | 3548360500 | 41650 | 41650 | 41650 | 41650 | 4 |
| 495 | 20240522 | 113900 | 3548193900 | 41650 | 41600 | 41650 | 41600 | 94 |
| 496 | 20240522 | 113800 | 3544283450 | 41600 | 41600 | 41600 | 41600 | 390 |
| 497 | 20240522 | 113700 | 3528059450 | 41600 | 41600 | 41600 | 41600 | 57 |
| 498 | 20240522 | 113600 | 3525688250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 499 | 20240522 | 113500 | 3525688250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 500 | 20240522 | 113400 | 3525688250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 501 | 20240522 | 113300 | 3525688250 | 41550 | 41550 | 41550 | 41500 | 60 |
| 502 | 20240522 | 113200 | 3523195750 | 41500 | 41550 | 41550 | 41500 | 92 |
| 503 | 20240522 | 113100 | 3519376000 | 41600 | 41600 | 41600 | 41600 | 8 |
| 504 | 20240522 | 113000 | 3519043200 | 41600 | 41600 | 41600 | 41600 | 9 |
| 505 | 20240522 | 112900 | 3518668800 | 41600 | 41600 | 41600 | 41600 | 1 |
| 506 | 20240522 | 112800 | 3518627200 | 41600 | 41500 | 41600 | 41500 | 382 |
| 507 | 20240522 | 112700 | 3502771800 | 41500 | 41550 | 41550 | 41500 | 778 |
| 508 | 20240522 | 112600 | 3470471400 | 41650 | 41650 | 41650 | 41600 | 1694 |
| 509 | 20240522 | 112500 | 3400000750 | 41600 | 41600 | 41650 | 41600 | 117 |
| 510 | 20240522 | 112400 | 3395132750 | 41650 | 41650 | 41650 | 41650 | 46 |
| 511 | 20240522 | 112300 | 3393216850 | 41650 | 41650 | 41650 | 41650 | 201 |
| 512 | 20240522 | 112200 | 3384845200 | 41600 | 41700 | 41700 | 41600 | 1417 |
| 513 | 20240522 | 112100 | 3325829650 | 41750 | 41700 | 41750 | 41700 | 23 |
| 514 | 20240522 | 112000 | 3324869500 | 41750 | 41750 | 41750 | 41700 | 1088 |
| 515 | 20240522 | 111900 | 3279481700 | 41750 | 41800 | 41800 | 41750 | 2 |
| 516 | 20240522 | 111800 | 3279398150 | 41800 | 41800 | 41800 | 41800 | 78 |
| 517 | 20240522 | 111700 | 3276137750 | 41800 | 41800 | 41800 | 41800 | 1 |
| 518 | 20240522 | 111600 | 3276095950 | 41750 | 41850 | 41850 | 41750 | 78 |
| 519 | 20240522 | 111500 | 3272836750 | 41850 | 41850 | 41850 | 41850 | 39 |
| 520 | 20240522 | 111400 | 3271204600 | 41850 | 41800 | 41850 | 41800 | 572 |
| 521 | 20240522 | 111300 | 3247292650 | 41800 | 41800 | 41850 | 41800 | 405 |
| 522 | 20240522 | 111200 | 3230363600 | 41750 | 41700 | 41750 | 41700 | 146 |
| 523 | 20240522 | 111100 | 3224274900 | 41750 | 41750 | 41750 | 41750 | 23 |
| 524 | 20240522 | 111000 | 3223314650 | 41750 | 41750 | 41750 | 41750 | 74 |
| 525 | 20240522 | 110900 | 3220225150 | 41700 | 41750 | 41750 | 41700 | 563 |
| 526 | 20240522 | 110800 | 3196747000 | 41750 | 41750 | 41750 | 41750 | 132 |
| 527 | 20240522 | 110700 | 3191236000 | 41750 | 41850 | 41850 | 41750 | 512 |
| 528 | 20240522 | 110600 | 3169835150 | 41800 | 41850 | 41850 | 41800 | 40 |
| 529 | 20240522 | 110500 | 3168162600 | 41850 | 41850 | 41850 | 41850 | 31 |
| 530 | 20240522 | 110400 | 3166865250 | 41850 | 41850 | 41900 | 41800 | 50 |
| 531 | 20240522 | 110300 | 3164773150 | 41900 | 41900 | 41900 | 41850 | 511 |
| 532 | 20240522 | 110200 | 3143371550 | 41950 | 41950 | 41950 | 41950 | 4 |
| 533 | 20240522 | 110100 | 3143203750 | 41900 | 41900 | 41900 | 41900 | 50 |
| 534 | 20240522 | 110000 | 3141108750 | 41850 | 41900 | 41900 | 41850 | 21 |
| 535 | 20240522 | 105900 | 3140229600 | 41900 | 41900 | 41900 | 41850 | 409 |
| 536 | 20240522 | 105800 | 3123092750 | 41900 | 41950 | 41950 | 41900 | 526 |
| 537 | 20240522 | 105700 | 3101052000 | 41950 | 41950 | 41950 | 41950 | 282 |
| 538 | 20240522 | 105600 | 3089222100 | 42000 | 42050 | 42100 | 42000 | 884 |
| 539 | 20240522 | 105500 | 3052056850 | 42050 | 42050 | 42050 | 42000 | 569 |
| 540 | 20240522 | 105400 | 3028156000 | 42050 | 42050 | 42050 | 42050 | 282 |
| 541 | 20240522 | 105300 | 3016297900 | 42050 | 42050 | 42050 | 42000 | 306 |
| 542 | 20240522 | 105200 | 3003430650 | 42000 | 41950 | 42050 | 41950 | 423 |
| 543 | 20240522 | 105100 | 2985670300 | 42000 | 42000 | 42050 | 42000 | 551 |
| 544 | 20240522 | 105000 | 2962528250 | 42000 | 42100 | 42100 | 42000 | 461 |
| 545 | 20240522 | 104900 | 2943157300 | 42100 | 42000 | 42100 | 42000 | 115 |
| 546 | 20240522 | 104800 | 2938320800 | 42050 | 42100 | 42150 | 42050 | 289 |
| 547 | 20240522 | 104700 | 2926164500 | 42100 | 42100 | 42150 | 42050 | 581 |
| 548 | 20240522 | 104600 | 2901702200 | 42100 | 42100 | 42150 | 42050 | 251 |
| 549 | 20240522 | 104500 | 2891132850 | 42100 | 42150 | 42200 | 42050 | 1178 |
| 550 | 20240522 | 104400 | 2841513150 | 42150 | 42200 | 42200 | 42150 | 256 |
| 551 | 20240522 | 104300 | 2830710500 | 42150 | 42200 | 42200 | 42150 | 725 |
| 552 | 20240522 | 104200 | 2800128450 | 42200 | 42100 | 42200 | 42100 | 577 |
| 553 | 20240522 | 104100 | 2775793050 | 42150 | 42150 | 42200 | 42100 | 1823 |
| 554 | 20240522 | 104000 | 2698873200 | 42150 | 42200 | 42200 | 42100 | 1219 |
| 555 | 20240522 | 103900 | 2647496250 | 42200 | 41900 | 42200 | 41900 | 4480 |
| 556 | 20240522 | 103800 | 2459123650 | 41900 | 41800 | 41900 | 41800 | 97 |
| 557 | 20240522 | 103700 | 2455063900 | 41800 | 41800 | 41800 | 41750 | 2006 |
| 558 | 20240522 | 103600 | 2371217400 | 41800 | 41750 | 41800 | 41750 | 164 |
| 559 | 20240522 | 103500 | 2364366250 | 41750 | 41750 | 41800 | 41750 | 141 |
| 560 | 20240522 | 103400 | 2358476700 | 41750 | 41750 | 41750 | 41750 | 190 |
| 561 | 20240522 | 103300 | 2350544200 | 41800 | 41750 | 41800 | 41750 | 154 |
| 562 | 20240522 | 103200 | 2344114450 | 41800 | 41800 | 41800 | 41750 | 175 |
| 563 | 20240522 | 103100 | 2336800450 | 41800 | 41800 | 41800 | 41750 | 189 |
| 564 | 20240522 | 103000 | 2328900750 | 41800 | 41750 | 41800 | 41750 | 180 |
| 565 | 20240522 | 102900 | 2321382250 | 41750 | 41750 | 41750 | 41750 | 170 |
| 566 | 20240522 | 102800 | 2314284750 | 41750 | 41800 | 41800 | 41600 | 1398 |
| 567 | 20240522 | 102700 | 2256001500 | 41750 | 41850 | 41850 | 41750 | 1189 |
| 568 | 20240522 | 102600 | 2206299800 | 41850 | 41900 | 41900 | 41800 | 116 |
| 569 | 20240522 | 102500 | 2201445200 | 41900 | 41900 | 41900 | 41850 | 526 |
| 570 | 20240522 | 102400 | 2179418300 | 41900 | 41900 | 41900 | 41850 | 141 |
| 571 | 20240522 | 102300 | 2173516350 | 41850 | 41850 | 41900 | 41850 | 1566 |
| 572 | 20240522 | 102200 | 2107907850 | 41900 | 41900 | 41900 | 41850 | 642 |
| 573 | 20240522 | 102100 | 2081032750 | 41850 | 41850 | 41850 | 41850 | 553 |
| 574 | 20240522 | 102000 | 2057889700 | 41850 | 41850 | 41850 | 41800 | 934 |
| 575 | 20240522 | 101900 | 2018802150 | 41850 | 41800 | 41850 | 41800 | 1655 |
| 576 | 20240522 | 101800 | 1949577550 | 41750 | 41750 | 41750 | 41700 | 1099 |
| 577 | 20240522 | 101700 | 1903695800 | 41750 | 41750 | 41750 | 41750 | 401 |
| 578 | 20240522 | 101600 | 1886954050 | 41750 | 41700 | 41750 | 41700 | 529 |
| 579 | 20240522 | 101500 | 1864894250 | 41700 | 41750 | 41750 | 41700 | 241 |
| 580 | 20240522 | 101400 | 1854844500 | 41750 | 41700 | 41800 | 41700 | 968 |
| 581 | 20240522 | 101300 | 1814446450 | 41700 | 41700 | 41700 | 41650 | 36 |
| 582 | 20240522 | 101200 | 1812946050 | 41700 | 41650 | 41700 | 41650 | 105 |
| 583 | 20240522 | 101100 | 1808572150 | 41650 | 41650 | 41650 | 41600 | 394 |
| 584 | 20240522 | 101000 | 1792164850 | 41650 | 41650 | 41650 | 41600 | 112 |
| 585 | 20240522 | 100900 | 1787500100 | 41600 | 41600 | 41600 | 41600 | 435 |
| 586 | 20240522 | 100800 | 1769404100 | 41550 | 41500 | 41600 | 41450 | 462 |
| 587 | 20240522 | 100700 | 1750214350 | 41500 | 41350 | 41500 | 41350 | 182 |
| 588 | 20240522 | 100600 | 1742676750 | 41350 | 41300 | 41350 | 41300 | 121 |
| 589 | 20240522 | 100500 | 1737679400 | 41250 | 41350 | 41350 | 41250 | 531 |
| 590 | 20240522 | 100400 | 1715772600 | 41350 | 41250 | 41350 | 41250 | 476 |
| 591 | 20240522 | 100300 | 1696116500 | 41250 | 41250 | 41250 | 41250 | 40 |
| 592 | 20240522 | 100200 | 1694466500 | 41250 | 41300 | 41300 | 41250 | 51 |
| 593 | 20240522 | 100100 | 1692362700 | 41300 | 41250 | 41300 | 41250 | 29 |
| 594 | 20240522 | 100000 | 1691165400 | 41250 | 41250 | 41300 | 41250 | 120 |
| 595 | 20240522 | 095900 | 1686215350 | 41250 | 41300 | 41300 | 41250 | 91 |
| 596 | 20240522 | 095800 | 1682460500 | 41350 | 41250 | 41350 | 41250 | 14 |
| 597 | 20240522 | 095700 | 1681881900 | 41250 | 41250 | 41250 | 41200 | 690 |
| 598 | 20240522 | 095600 | 1653446550 | 41250 | 41300 | 41300 | 41250 | 359 |
| 599 | 20240522 | 095500 | 1638625800 | 41300 | 41300 | 41350 | 41300 | 1675 |
| 600 | 20240522 | 095400 | 1569445650 | 41350 | 41400 | 41400 | 41350 | 133 |
| 601 | 20240522 | 095300 | 1563940600 | 41400 | 41350 | 41400 | 41300 | 241 |
| 602 | 20240522 | 095200 | 1553976700 | 41300 | 41400 | 41400 | 41300 | 1491 |
| 603 | 20240522 | 095100 | 1492312250 | 41400 | 41450 | 41450 | 41400 | 71 |
| 604 | 20240522 | 095000 | 1489372550 | 41400 | 41350 | 41400 | 41350 | 604 |
| 605 | 20240522 | 094900 | 1464372200 | 41400 | 41500 | 41500 | 41400 | 1227 |
| 606 | 20240522 | 094800 | 1413571050 | 41500 | 41550 | 41550 | 41450 | 990 |
| 607 | 20240522 | 094700 | 1372489350 | 41550 | 41500 | 41550 | 41500 | 118 |
| 608 | 20240522 | 094600 | 1367591750 | 41450 | 41500 | 41500 | 41450 | 366 |
| 609 | 20240522 | 094500 | 1352408300 | 41500 | 41450 | 41550 | 41450 | 761 |
| 610 | 20240522 | 094400 | 1320832100 | 41450 | 41500 | 41500 | 41450 | 46 |
| 611 | 20240522 | 094300 | 1318923450 | 41500 | 41350 | 41500 | 41350 | 256 |
| 612 | 20240522 | 094200 | 1308304450 | 41350 | 41350 | 41350 | 41350 | 105 |
| 613 | 20240522 | 094100 | 1303962700 | 41450 | 41350 | 41450 | 41300 | 905 |
| 614 | 20240522 | 094000 | 1266573750 | 41400 | 41450 | 41450 | 41400 | 1036 |
| 615 | 20240522 | 093900 | 1223682200 | 41450 | 41400 | 41450 | 41400 | 242 |
| 616 | 20240522 | 093800 | 1213662200 | 41400 | 41300 | 41400 | 41300 | 87 |
| 617 | 20240522 | 093700 | 1210066000 | 41300 | 41250 | 41300 | 41250 | 474 |
| 618 | 20240522 | 093600 | 1190504850 | 41250 | 41400 | 41400 | 41250 | 1375 |
| 619 | 20240522 | 093500 | 1133695200 | 41400 | 41500 | 41500 | 41400 | 1145 |
| 620 | 20240522 | 093400 | 1086287700 | 41450 | 41500 | 41500 | 41450 | 316 |
| 621 | 20240522 | 093300 | 1073188950 | 41500 | 41500 | 41500 | 41500 | 10 |
| 622 | 20240522 | 093200 | 1072773950 | 41500 | 41500 | 41500 | 41450 | 655 |
| 623 | 20240522 | 093100 | 1045591550 | 41450 | 41500 | 41500 | 41450 | 50 |
| 624 | 20240522 | 093000 | 1043519000 | 41500 | 41350 | 41500 | 41350 | 518 |
| 625 | 20240522 | 092900 | 1022084000 | 41350 | 41500 | 41500 | 41350 | 1373 |
| 626 | 20240522 | 092800 | 965262350 | 41500 | 41550 | 41550 | 41500 | 42 |
| 627 | 20240522 | 092700 | 963517500 | 41500 | 41450 | 41500 | 41450 | 49 |
| 628 | 20240522 | 092600 | 961485150 | 41550 | 41500 | 41600 | 41500 | 234 |
| 629 | 20240522 | 092500 | 951770350 | 41500 | 41450 | 41550 | 41450 | 219 |
| 630 | 20240522 | 092400 | 942686800 | 41400 | 41550 | 41550 | 41400 | 429 |
| 631 | 20240522 | 092300 | 924894600 | 41550 | 41650 | 41650 | 41550 | 623 |
| 632 | 20240522 | 092200 | 898983550 | 41650 | 41700 | 41700 | 41650 | 128 |
| 633 | 20240522 | 092100 | 893648950 | 41750 | 41700 | 41750 | 41650 | 215 |
| 634 | 20240522 | 092000 | 884683650 | 41700 | 41750 | 41850 | 41700 | 1003 |
| 635 | 20240522 | 091900 | 842775500 | 41750 | 41800 | 41900 | 41750 | 1757 |
| 636 | 20240522 | 091800 | 769282400 | 41800 | 41650 | 41800 | 41650 | 380 |
| 637 | 20240522 | 091700 | 753431550 | 41650 | 41550 | 41650 | 41550 | 1654 |
| 638 | 20240522 | 091600 | 684620400 | 41550 | 41500 | 41550 | 41500 | 879 |
| 639 | 20240522 | 091500 | 648131550 | 41500 | 41450 | 41500 | 41450 | 88 |
| 640 | 20240522 | 091400 | 644483700 | 41450 | 41450 | 41450 | 41400 | 54 |
| 641 | 20240522 | 091300 | 642246650 | 41450 | 41450 | 41450 | 41400 | 355 |
| 642 | 20240522 | 091200 | 627540850 | 41450 | 41550 | 41550 | 41450 | 271 |
| 643 | 20240522 | 091100 | 616293500 | 41600 | 41400 | 41600 | 41400 | 1535 |
| 644 | 20240522 | 091000 | 552578300 | 41350 | 41300 | 41350 | 41200 | 307 |
| 645 | 20240522 | 090900 | 539908200 | 41200 | 41200 | 41300 | 41200 | 745 |
| 646 | 20240522 | 090800 | 509211250 | 41150 | 41200 | 41200 | 41150 | 1339 |
| 647 | 20240522 | 090700 | 454046950 | 41200 | 41200 | 41300 | 41200 | 1063 |
| 648 | 20240522 | 090600 | 410251150 | 41150 | 41350 | 41350 | 41150 | 1628 |
| 649 | 20240522 | 090500 | 343128500 | 41300 | 41250 | 41350 | 41250 | 140 |
| 650 | 20240522 | 090400 | 337344650 | 41250 | 41300 | 41300 | 41200 | 435 |
| 651 | 20240522 | 090300 | 319414200 | 41200 | 41400 | 41400 | 41200 | 674 |
| 652 | 20240522 | 090200 | 291540250 | 41450 | 41300 | 41450 | 41300 | 82 |
| 653 | 20240522 | 090100 | 288147600 | 41200 | 41350 | 41450 | 41100 | 2949 |
| 654 | 20240522 | 090000 | 166566200 | 41500 | 41600 | 41600 | 41350 | 4016 |