35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 195200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 4826 |
| 3 | 20240523 | 195100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20240523 | 195000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20240523 | 194900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20240523 | 194800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20240523 | 194700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20240523 | 194600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20240523 | 194500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20240523 | 194400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20240523 | 194300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20240523 | 194200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20240523 | 194100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20240523 | 194000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20240523 | 193900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20240523 | 193800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20240523 | 193700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20240523 | 193600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20240523 | 193500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20240523 | 193400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20240523 | 193300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20240523 | 193200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20240523 | 193100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20240523 | 193000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20240523 | 192900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20240523 | 192800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20240523 | 192700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20240523 | 192600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20240523 | 192500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20240523 | 192400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20240523 | 192300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20240523 | 192200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 4826 |
| 33 | 20240523 | 192100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20240523 | 192000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20240523 | 191900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20240523 | 191800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20240523 | 191700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20240523 | 191600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20240523 | 191500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20240523 | 191400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20240523 | 191300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20240523 | 191200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20240523 | 191100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20240523 | 191000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20240523 | 190900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20240523 | 190800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20240523 | 190700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20240523 | 190600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20240523 | 190500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20240523 | 190400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20240523 | 190300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20240523 | 190200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20240523 | 190100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20240523 | 190000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20240523 | 185900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20240523 | 185800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20240523 | 185700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20240523 | 185600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20240523 | 185500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20240523 | 185400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20240523 | 185300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20240523 | 185200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 4826 |
| 63 | 20240523 | 185100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20240523 | 185000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20240523 | 184900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20240523 | 184800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20240523 | 184700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20240523 | 184600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20240523 | 184500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20240523 | 184400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20240523 | 184300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20240523 | 184200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20240523 | 184100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20240523 | 184000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20240523 | 183900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20240523 | 183800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20240523 | 183700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20240523 | 183600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20240523 | 183500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20240523 | 183400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20240523 | 183300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20240523 | 183200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20240523 | 183100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20240523 | 183000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20240523 | 182900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20240523 | 182800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20240523 | 182700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20240523 | 182600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20240523 | 182500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20240523 | 182400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20240523 | 182300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20240523 | 182200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 4826 |
| 93 | 20240523 | 182100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20240523 | 182000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20240523 | 181900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20240523 | 181800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20240523 | 181700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20240523 | 181600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20240523 | 181500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20240523 | 181400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20240523 | 181300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20240523 | 181200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20240523 | 181100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20240523 | 181000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20240523 | 180900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20240523 | 180800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20240523 | 180700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20240523 | 180600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20240523 | 180500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20240523 | 180400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20240523 | 180300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20240523 | 180200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20240523 | 180100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20240523 | 180000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20240523 | 175900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20240523 | 175800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20240523 | 175700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20240523 | 175600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20240523 | 175500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20240523 | 175400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20240523 | 175300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20240523 | 175200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 4826 |
| 123 | 20240523 | 175100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20240523 | 175000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20240523 | 174900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20240523 | 174800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20240523 | 174700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20240523 | 174600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20240523 | 174500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20240523 | 174400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20240523 | 174300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20240523 | 174200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20240523 | 174100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20240523 | 174000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20240523 | 173900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20240523 | 173800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20240523 | 173700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20240523 | 173600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20240523 | 173500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20240523 | 173400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20240523 | 173300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20240523 | 173200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20240523 | 173100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20240523 | 173000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20240523 | 172900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20240523 | 172800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20240523 | 172700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20240523 | 172600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20240523 | 172500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20240523 | 172400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20240523 | 172300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20240523 | 172200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 4826 |
| 153 | 20240523 | 172100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20240523 | 172000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20240523 | 171900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20240523 | 171800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20240523 | 171700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20240523 | 171600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20240523 | 171500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20240523 | 171400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20240523 | 171300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20240523 | 171200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20240523 | 171100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20240523 | 171000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20240523 | 170900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20240523 | 170800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20240523 | 170700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20240523 | 170600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20240523 | 170500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20240523 | 170400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20240523 | 170300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20240523 | 170200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20240523 | 170100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20240523 | 170000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20240523 | 165900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20240523 | 165800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20240523 | 165700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20240523 | 165600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20240523 | 165500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20240523 | 165400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20240523 | 165300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20240523 | 165200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 4826 |
| 183 | 20240523 | 165100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20240523 | 165000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20240523 | 164900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20240523 | 164800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20240523 | 164700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20240523 | 164600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20240523 | 164500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20240523 | 164400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20240523 | 164300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20240523 | 164200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20240523 | 164100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20240523 | 164000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20240523 | 163900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20240523 | 163800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20240523 | 163700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20240523 | 163600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20240523 | 163500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20240523 | 163400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20240523 | 163300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20240523 | 163200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20240523 | 163100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20240523 | 163000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20240523 | 162900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20240523 | 162800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20240523 | 162700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20240523 | 162600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20240523 | 162500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20240523 | 162400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20240523 | 162300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20240523 | 162200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 4826 |
| 213 | 20240523 | 162100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20240523 | 162000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20240523 | 161900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20240523 | 161800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20240523 | 161700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20240523 | 161600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20240523 | 161500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20240523 | 161400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20240523 | 161300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20240523 | 161200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20240523 | 161100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20240523 | 161000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20240523 | 160900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20240523 | 160800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20240523 | 160700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20240523 | 160600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20240523 | 160500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20240523 | 160400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20240523 | 160300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20240523 | 160200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20240523 | 160100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20240523 | 160000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20240523 | 155900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20240523 | 155800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20240523 | 155700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20240523 | 155600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20240523 | 155500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20240523 | 155400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20240523 | 155300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20240523 | 155200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 4826 |
| 243 | 20240523 | 155100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20240523 | 155000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20240523 | 154900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20240523 | 154800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20240523 | 154700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20240523 | 154600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 249 | 20240523 | 154500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20240523 | 154400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20240523 | 154300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20240523 | 154200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20240523 | 154100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20240523 | 154000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20240523 | 153900 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20240523 | 153800 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20240523 | 153700 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20240523 | 153600 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20240523 | 153500 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 260 | 20240523 | 153400 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 261 | 20240523 | 153300 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 262 | 20240523 | 153200 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 263 | 20240523 | 153100 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 0 |
| 264 | 20240523 | 153000 | 21487539450 | 43100 | 43100 | 43100 | 43100 | 4826 |
| 265 | 20240523 | 152900 | 21279538850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 266 | 20240523 | 152800 | 21279538850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 267 | 20240523 | 152700 | 21279538850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 268 | 20240523 | 152600 | 21279538850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 269 | 20240523 | 152500 | 21279538850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 270 | 20240523 | 152400 | 21279538850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 271 | 20240523 | 152300 | 21279538850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 272 | 20240523 | 152200 | 21279538850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 273 | 20240523 | 152100 | 21279538850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 274 | 20240523 | 152000 | 21279538850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 275 | 20240523 | 151900 | 21279538850 | 43200 | 43100 | 43200 | 43100 | 256 |
| 276 | 20240523 | 151800 | 21268501450 | 43150 | 43000 | 43200 | 43000 | 195 |
| 277 | 20240523 | 151700 | 21260091450 | 43000 | 43000 | 43200 | 43000 | 388 |
| 278 | 20240523 | 151600 | 21243386600 | 43050 | 43050 | 43200 | 43000 | 1659 |
| 279 | 20240523 | 151500 | 21171854800 | 43050 | 43150 | 43150 | 43000 | 412 |
| 280 | 20240523 | 151400 | 21154113350 | 43100 | 43050 | 43100 | 43050 | 424 |
| 281 | 20240523 | 151300 | 21135849650 | 43100 | 43050 | 43100 | 43050 | 270 |
| 282 | 20240523 | 151200 | 21124218650 | 43100 | 43150 | 43150 | 43050 | 266 |
| 283 | 20240523 | 151100 | 21112753500 | 43150 | 43050 | 43200 | 43050 | 1171 |
| 284 | 20240523 | 151000 | 21062248900 | 43100 | 43050 | 43100 | 43050 | 1184 |
| 285 | 20240523 | 150900 | 21011238450 | 43100 | 43100 | 43100 | 43050 | 452 |
| 286 | 20240523 | 150800 | 20991773450 | 43050 | 43100 | 43150 | 43050 | 1517 |
| 287 | 20240523 | 150700 | 20926428700 | 43100 | 43150 | 43150 | 43050 | 343 |
| 288 | 20240523 | 150600 | 20911640800 | 43150 | 43100 | 43150 | 43100 | 243 |
| 289 | 20240523 | 150500 | 20901159600 | 43150 | 43100 | 43150 | 43050 | 528 |
| 290 | 20240523 | 150400 | 20878398950 | 43100 | 43100 | 43100 | 43050 | 368 |
| 291 | 20240523 | 150300 | 20862543750 | 43150 | 43150 | 43150 | 43050 | 441 |
| 292 | 20240523 | 150200 | 20843538800 | 43150 | 43100 | 43150 | 43050 | 355 |
| 293 | 20240523 | 150100 | 20828229350 | 43050 | 43100 | 43100 | 43050 | 251 |
| 294 | 20240523 | 150000 | 20817417750 | 43100 | 43150 | 43150 | 43050 | 887 |
| 295 | 20240523 | 145900 | 20779185550 | 43150 | 43100 | 43150 | 43100 | 119 |
| 296 | 20240523 | 145800 | 20774054600 | 43150 | 43150 | 43200 | 43100 | 353 |
| 297 | 20240523 | 145700 | 20758825650 | 43200 | 43150 | 43200 | 43100 | 472 |
| 298 | 20240523 | 145600 | 20738462250 | 43150 | 43150 | 43200 | 43100 | 614 |
| 299 | 20240523 | 145500 | 20711970150 | 43200 | 43150 | 43200 | 43150 | 223 |
| 300 | 20240523 | 145400 | 20702342100 | 43150 | 43150 | 43200 | 43150 | 234 |
| 301 | 20240523 | 145300 | 20692244700 | 43150 | 43150 | 43200 | 43150 | 122 |
| 302 | 20240523 | 145200 | 20686980300 | 43200 | 43150 | 43250 | 43150 | 662 |
| 303 | 20240523 | 145100 | 20658384800 | 43150 | 43150 | 43200 | 43150 | 218 |
| 304 | 20240523 | 145000 | 20648977400 | 43200 | 43150 | 43200 | 43100 | 178 |
| 305 | 20240523 | 144900 | 20641301700 | 43150 | 43150 | 43250 | 43100 | 331 |
| 306 | 20240523 | 144800 | 20627026900 | 43150 | 43150 | 43250 | 43100 | 563 |
| 307 | 20240523 | 144700 | 20602725950 | 43150 | 43200 | 43200 | 43150 | 440 |
| 308 | 20240523 | 144600 | 20583737950 | 43200 | 43150 | 43200 | 43150 | 486 |
| 309 | 20240523 | 144500 | 20562765150 | 43150 | 43200 | 43250 | 43150 | 183 |
| 310 | 20240523 | 144400 | 20554860700 | 43200 | 43150 | 43200 | 43150 | 529 |
| 311 | 20240523 | 144300 | 20532019400 | 43150 | 43050 | 43200 | 43050 | 406 |
| 312 | 20240523 | 144200 | 20514505100 | 43100 | 43100 | 43150 | 43100 | 194 |
| 313 | 20240523 | 144100 | 20506139450 | 43100 | 43150 | 43150 | 43000 | 1707 |
| 314 | 20240523 | 144000 | 20432577450 | 43200 | 43200 | 43200 | 43150 | 1425 |
| 315 | 20240523 | 143900 | 20371077150 | 43150 | 43200 | 43200 | 43150 | 246 |
| 316 | 20240523 | 143800 | 20360457600 | 43200 | 43200 | 43200 | 43150 | 1055 |
| 317 | 20240523 | 143700 | 20314925850 | 43200 | 43250 | 43250 | 43150 | 393 |
| 318 | 20240523 | 143600 | 20297961300 | 43200 | 43200 | 43250 | 43200 | 221 |
| 319 | 20240523 | 143500 | 20288412050 | 43250 | 43250 | 43300 | 43150 | 762 |
| 320 | 20240523 | 143400 | 20255478550 | 43250 | 43250 | 43300 | 43250 | 136 |
| 321 | 20240523 | 143300 | 20249596100 | 43250 | 43300 | 43300 | 43200 | 207 |
| 322 | 20240523 | 143200 | 20240643500 | 43300 | 43300 | 43300 | 43200 | 522 |
| 323 | 20240523 | 143100 | 20218068000 | 43200 | 43250 | 43300 | 43200 | 297 |
| 324 | 20240523 | 143000 | 20205225400 | 43300 | 43250 | 43300 | 43150 | 375 |
| 325 | 20240523 | 142900 | 20189012650 | 43200 | 43350 | 43350 | 43150 | 449 |
| 326 | 20240523 | 142800 | 20169601050 | 43350 | 43200 | 43350 | 43150 | 1280 |
| 327 | 20240523 | 142700 | 20114247300 | 43250 | 43200 | 43250 | 43200 | 326 |
| 328 | 20240523 | 142600 | 20100158550 | 43250 | 43150 | 43250 | 43150 | 269 |
| 329 | 20240523 | 142500 | 20088531200 | 43200 | 43100 | 43200 | 43100 | 828 |
| 330 | 20240523 | 142400 | 20052812700 | 43100 | 43100 | 43150 | 43100 | 425 |
| 331 | 20240523 | 142300 | 20034486750 | 43050 | 43100 | 43100 | 43050 | 260 |
| 332 | 20240523 | 142200 | 20023290650 | 43100 | 43050 | 43150 | 43050 | 518 |
| 333 | 20240523 | 142100 | 20000972700 | 43050 | 43050 | 43050 | 43000 | 208 |
| 334 | 20240523 | 142000 | 19992024350 | 43050 | 43050 | 43050 | 43000 | 451 |
| 335 | 20240523 | 141900 | 19972617000 | 43050 | 43000 | 43050 | 43000 | 989 |
| 336 | 20240523 | 141800 | 19930052150 | 43000 | 43050 | 43050 | 43000 | 336 |
| 337 | 20240523 | 141700 | 19915594650 | 43000 | 43050 | 43150 | 43000 | 671 |
| 338 | 20240523 | 141600 | 19886708000 | 43100 | 43100 | 43150 | 43100 | 268 |
| 339 | 20240523 | 141500 | 19875150450 | 43150 | 43150 | 43150 | 43050 | 340 |
| 340 | 20240523 | 141400 | 19860492400 | 43100 | 43150 | 43150 | 43050 | 694 |
| 341 | 20240523 | 141300 | 19830606150 | 43150 | 43250 | 43250 | 43100 | 1395 |
| 342 | 20240523 | 141200 | 19770429050 | 43300 | 43250 | 43300 | 43200 | 435 |
| 343 | 20240523 | 141100 | 19751618150 | 43250 | 43250 | 43250 | 43250 | 115 |
| 344 | 20240523 | 141000 | 19746644400 | 43300 | 43350 | 43400 | 43300 | 681 |
| 345 | 20240523 | 140900 | 19717142800 | 43300 | 43250 | 43350 | 43200 | 273 |
| 346 | 20240523 | 140800 | 19705327000 | 43300 | 43300 | 43350 | 43250 | 420 |
| 347 | 20240523 | 140700 | 19687150200 | 43350 | 43400 | 43400 | 43300 | 137 |
| 348 | 20240523 | 140600 | 19681211450 | 43400 | 43300 | 43400 | 43250 | 883 |
| 349 | 20240523 | 140500 | 19642993200 | 43300 | 43350 | 43400 | 43300 | 294 |
| 350 | 20240523 | 140400 | 19630246450 | 43400 | 43400 | 43500 | 43350 | 266 |
| 351 | 20240523 | 140300 | 19618702100 | 43400 | 43400 | 43400 | 43350 | 347 |
| 352 | 20240523 | 140200 | 19603649050 | 43350 | 43350 | 43400 | 43300 | 379 |
| 353 | 20240523 | 140100 | 19587218000 | 43450 | 43300 | 43500 | 43300 | 756 |
| 354 | 20240523 | 140000 | 19554408600 | 43300 | 43400 | 43450 | 43300 | 475 |
| 355 | 20240523 | 135900 | 19533804300 | 43400 | 43400 | 43400 | 43350 | 216 |
| 356 | 20240523 | 135800 | 19524435000 | 43400 | 43350 | 43400 | 43300 | 453 |
| 357 | 20240523 | 135700 | 19504801900 | 43350 | 43350 | 43350 | 43250 | 672 |
| 358 | 20240523 | 135600 | 19475720400 | 43350 | 43350 | 43400 | 43300 | 411 |
| 359 | 20240523 | 135500 | 19457907100 | 43400 | 43300 | 43400 | 43300 | 874 |
| 360 | 20240523 | 135400 | 19420056150 | 43300 | 43350 | 43350 | 43300 | 1275 |
| 361 | 20240523 | 135300 | 19364829700 | 43350 | 43350 | 43450 | 43350 | 326 |
| 362 | 20240523 | 135200 | 19350689200 | 43450 | 43400 | 43500 | 43350 | 862 |
| 363 | 20240523 | 135100 | 19313262100 | 43400 | 43450 | 43500 | 43400 | 114 |
| 364 | 20240523 | 135000 | 19308311850 | 43500 | 43450 | 43500 | 43400 | 316 |
| 365 | 20240523 | 134900 | 19294573900 | 43450 | 43450 | 43500 | 43400 | 437 |
| 366 | 20240523 | 134800 | 19275575800 | 43400 | 43450 | 43450 | 43400 | 245 |
| 367 | 20240523 | 134700 | 19264936000 | 43450 | 43400 | 43500 | 43350 | 785 |
| 368 | 20240523 | 134600 | 19230862150 | 43450 | 43500 | 43550 | 43400 | 843 |
| 369 | 20240523 | 134500 | 19194211700 | 43450 | 43650 | 43650 | 43450 | 427 |
| 370 | 20240523 | 134400 | 19175601400 | 43750 | 43750 | 43750 | 43650 | 643 |
| 371 | 20240523 | 134300 | 19147502600 | 43750 | 43550 | 43800 | 43550 | 1022 |
| 372 | 20240523 | 134200 | 19102866950 | 43550 | 43500 | 43600 | 43400 | 1364 |
| 373 | 20240523 | 134100 | 19043534650 | 43500 | 43600 | 43600 | 43400 | 399 |
| 374 | 20240523 | 134000 | 19026189050 | 43650 | 43450 | 43650 | 43400 | 221 |
| 375 | 20240523 | 133900 | 19016588200 | 43450 | 43450 | 43450 | 43400 | 299 |
| 376 | 20240523 | 133800 | 19003599400 | 43450 | 43550 | 43550 | 43400 | 469 |
| 377 | 20240523 | 133700 | 18983199750 | 43650 | 43700 | 43700 | 43550 | 286 |
| 378 | 20240523 | 133600 | 18970720500 | 43700 | 43700 | 43700 | 43600 | 313 |
| 379 | 20240523 | 133500 | 18957063300 | 43650 | 43650 | 43700 | 43650 | 255 |
| 380 | 20240523 | 133400 | 18945920450 | 43700 | 43700 | 43700 | 43650 | 126 |
| 381 | 20240523 | 133300 | 18940414800 | 43700 | 43700 | 43750 | 43650 | 337 |
| 382 | 20240523 | 133200 | 18925674650 | 43700 | 43750 | 43750 | 43650 | 807 |
| 383 | 20240523 | 133100 | 18890411200 | 43750 | 43700 | 43800 | 43700 | 768 |
| 384 | 20240523 | 133000 | 18856785200 | 43700 | 43650 | 43800 | 43600 | 999 |
| 385 | 20240523 | 132900 | 18813139000 | 43650 | 43700 | 43750 | 43650 | 1671 |
| 386 | 20240523 | 132800 | 18740184350 | 43700 | 43750 | 43750 | 43700 | 1037 |
| 387 | 20240523 | 132700 | 18694823800 | 43750 | 43750 | 43850 | 43750 | 334 |
| 388 | 20240523 | 132600 | 18680198050 | 43750 | 43800 | 43800 | 43750 | 184 |
| 389 | 20240523 | 132500 | 18672139400 | 43800 | 43900 | 43900 | 43750 | 352 |
| 390 | 20240523 | 132400 | 18656714700 | 43900 | 43800 | 43900 | 43750 | 204 |
| 391 | 20240523 | 132300 | 18647779950 | 43750 | 43750 | 43900 | 43650 | 1551 |
| 392 | 20240523 | 132200 | 18579789150 | 43800 | 43700 | 43800 | 43650 | 223 |
| 393 | 20240523 | 132100 | 18570046300 | 43700 | 43700 | 43750 | 43650 | 848 |
| 394 | 20240523 | 132000 | 18532959200 | 43700 | 43800 | 43800 | 43650 | 774 |
| 395 | 20240523 | 131900 | 18499121900 | 43800 | 43750 | 43800 | 43650 | 587 |
| 396 | 20240523 | 131800 | 18473446300 | 43650 | 43950 | 43950 | 43650 | 2282 |
| 397 | 20240523 | 131700 | 18373461450 | 43900 | 43950 | 44000 | 43900 | 481 |
| 398 | 20240523 | 131600 | 18352323400 | 43950 | 44050 | 44050 | 43950 | 2235 |
| 399 | 20240523 | 131500 | 18253910400 | 44050 | 44000 | 44050 | 44000 | 629 |
| 400 | 20240523 | 131400 | 18226206350 | 44000 | 43950 | 44100 | 43950 | 2364 |
| 401 | 20240523 | 131300 | 18122047250 | 43900 | 44050 | 44100 | 43900 | 2677 |
| 402 | 20240523 | 131200 | 18004286350 | 44050 | 43900 | 44100 | 43900 | 12388 |
| 403 | 20240523 | 131100 | 17459290250 | 43950 | 43850 | 43950 | 43850 | 3386 |
| 404 | 20240523 | 131000 | 17310620500 | 43850 | 43750 | 43850 | 43750 | 5960 |
| 405 | 20240523 | 130900 | 17049498100 | 43750 | 43750 | 43800 | 43750 | 1256 |
| 406 | 20240523 | 130800 | 16994530650 | 43750 | 43550 | 43750 | 43450 | 4535 |
| 407 | 20240523 | 130700 | 16796529350 | 43550 | 43500 | 43550 | 43450 | 725 |
| 408 | 20240523 | 130600 | 16764980150 | 43500 | 43350 | 43550 | 43350 | 657 |
| 409 | 20240523 | 130500 | 16736372100 | 43500 | 43400 | 43500 | 43400 | 2265 |
| 410 | 20240523 | 130400 | 16637958000 | 43400 | 43300 | 43400 | 43250 | 204 |
| 411 | 20240523 | 130300 | 16629107550 | 43300 | 43400 | 43500 | 43300 | 1362 |
| 412 | 20240523 | 130200 | 16570056600 | 43600 | 43250 | 43600 | 43250 | 1889 |
| 413 | 20240523 | 130100 | 16488038350 | 43250 | 43150 | 43250 | 43150 | 150 |
| 414 | 20240523 | 130000 | 16481555850 | 43150 | 43200 | 43200 | 43150 | 410 |
| 415 | 20240523 | 125900 | 16463854500 | 43250 | 43250 | 43250 | 43250 | 105 |
| 416 | 20240523 | 125800 | 16459313250 | 43250 | 43150 | 43250 | 43150 | 958 |
| 417 | 20240523 | 125700 | 16417928800 | 43150 | 43150 | 43200 | 43150 | 213 |
| 418 | 20240523 | 125600 | 16408737600 | 43150 | 43150 | 43150 | 43150 | 20 |
| 419 | 20240523 | 125500 | 16407874600 | 43100 | 43200 | 43200 | 43100 | 273 |
| 420 | 20240523 | 125400 | 16396105400 | 43100 | 43150 | 43150 | 43100 | 382 |
| 421 | 20240523 | 125300 | 16379635850 | 43150 | 43150 | 43150 | 43150 | 45 |
| 422 | 20240523 | 125200 | 16377694100 | 43150 | 43200 | 43200 | 43150 | 717 |
| 423 | 20240523 | 125100 | 16346752650 | 43200 | 43200 | 43200 | 43200 | 48 |
| 424 | 20240523 | 125000 | 16344679050 | 43200 | 43150 | 43200 | 43150 | 84 |
| 425 | 20240523 | 124900 | 16341051950 | 43150 | 43150 | 43150 | 43150 | 2 |
| 426 | 20240523 | 124800 | 16340965650 | 43150 | 43200 | 43200 | 43150 | 843 |
| 427 | 20240523 | 124700 | 16304586900 | 43200 | 43200 | 43200 | 43200 | 79 |
| 428 | 20240523 | 124600 | 16301174100 | 43200 | 43250 | 43250 | 43200 | 454 |
| 429 | 20240523 | 124500 | 16281548150 | 43200 | 43250 | 43250 | 43200 | 47 |
| 430 | 20240523 | 124400 | 16279516900 | 43200 | 43200 | 43200 | 43200 | 125 |
| 431 | 20240523 | 124300 | 16274116900 | 43200 | 43200 | 43200 | 43200 | 453 |
| 432 | 20240523 | 124200 | 16254547300 | 43150 | 43150 | 43150 | 43150 | 110 |
| 433 | 20240523 | 124100 | 16249800800 | 43150 | 43200 | 43200 | 43150 | 79 |
| 434 | 20240523 | 124000 | 16246388500 | 43200 | 43200 | 43200 | 43200 | 476 |
| 435 | 20240523 | 123900 | 16225825300 | 43250 | 43200 | 43250 | 43200 | 181 |
| 436 | 20240523 | 123800 | 16218004800 | 43200 | 43200 | 43200 | 43200 | 118 |
| 437 | 20240523 | 123700 | 16212907200 | 43200 | 43150 | 43200 | 43150 | 56 |
| 438 | 20240523 | 123600 | 16210490200 | 43200 | 43200 | 43200 | 43200 | 305 |
| 439 | 20240523 | 123500 | 16197314200 | 43250 | 43200 | 43250 | 43200 | 263 |
| 440 | 20240523 | 123400 | 16185952550 | 43200 | 43150 | 43200 | 43150 | 88 |
| 441 | 20240523 | 123300 | 16182154600 | 43150 | 43200 | 43200 | 43150 | 65 |
| 442 | 20240523 | 123200 | 16179346700 | 43200 | 43250 | 43250 | 43200 | 20 |
| 443 | 20240523 | 123100 | 16178482650 | 43250 | 43250 | 43250 | 43250 | 352 |
| 444 | 20240523 | 123000 | 16163258650 | 43250 | 43250 | 43250 | 43250 | 20 |
| 445 | 20240523 | 122900 | 16162393650 | 43250 | 43300 | 43300 | 43100 | 258 |
| 446 | 20240523 | 122800 | 16151251950 | 43300 | 43300 | 43300 | 43300 | 181 |
| 447 | 20240523 | 122700 | 16143414650 | 43300 | 43350 | 43350 | 43300 | 2 |
| 448 | 20240523 | 122600 | 16143328000 | 43350 | 43200 | 43350 | 43050 | 728 |
| 449 | 20240523 | 122500 | 16111883600 | 43200 | 43250 | 43250 | 43200 | 81 |
| 450 | 20240523 | 122400 | 16108381600 | 43200 | 43200 | 43200 | 43200 | 145 |
| 451 | 20240523 | 122300 | 16102117600 | 43300 | 43300 | 43300 | 43300 | 7 |
| 452 | 20240523 | 122200 | 16101814500 | 43300 | 43150 | 43300 | 43150 | 801 |
| 453 | 20240523 | 122100 | 16067200350 | 43000 | 43200 | 43200 | 43000 | 93 |
| 454 | 20240523 | 122000 | 16063187750 | 43200 | 43050 | 43200 | 43050 | 551 |
| 455 | 20240523 | 121900 | 16039435500 | 43000 | 43000 | 43000 | 43000 | 9 |
| 456 | 20240523 | 121800 | 16039048500 | 43000 | 43000 | 43000 | 43000 | 7 |
| 457 | 20240523 | 121700 | 16038747500 | 43000 | 43000 | 43000 | 43000 | 299 |
| 458 | 20240523 | 121600 | 16025890500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 459 | 20240523 | 121500 | 16025890500 | 43000 | 43050 | 43050 | 43000 | 732 |
| 460 | 20240523 | 121400 | 15994390250 | 43050 | 43000 | 43050 | 43000 | 59 |
| 461 | 20240523 | 121300 | 15991850800 | 43000 | 43000 | 43000 | 43000 | 329 |
| 462 | 20240523 | 121200 | 15977703800 | 43000 | 42950 | 43000 | 42950 | 477 |
| 463 | 20240523 | 121100 | 15957206000 | 42900 | 42900 | 42900 | 42900 | 136 |
| 464 | 20240523 | 121000 | 15951371600 | 42900 | 42950 | 42950 | 42900 | 129 |
| 465 | 20240523 | 120900 | 15945832100 | 42950 | 42950 | 42950 | 42900 | 142 |
| 466 | 20240523 | 120800 | 15939737500 | 42900 | 42950 | 42950 | 42900 | 128 |
| 467 | 20240523 | 120700 | 15934246150 | 42950 | 42950 | 42950 | 42950 | 74 |
| 468 | 20240523 | 120600 | 15931067850 | 42950 | 42900 | 42950 | 42900 | 401 |
| 469 | 20240523 | 120500 | 15913846650 | 42950 | 42900 | 42950 | 42900 | 219 |
| 470 | 20240523 | 120400 | 15904450700 | 42900 | 42950 | 42950 | 42900 | 189 |
| 471 | 20240523 | 120300 | 15896338900 | 42950 | 42950 | 42950 | 42950 | 295 |
| 472 | 20240523 | 120200 | 15883668650 | 42950 | 42900 | 42950 | 42900 | 877 |
| 473 | 20240523 | 120100 | 15846035350 | 42950 | 42900 | 42950 | 42900 | 201 |
| 474 | 20240523 | 120000 | 15837412350 | 42900 | 42900 | 42900 | 42900 | 117 |
| 475 | 20240523 | 115900 | 15832393050 | 42950 | 43000 | 43000 | 42950 | 334 |
| 476 | 20240523 | 115800 | 15818039050 | 43000 | 43000 | 43000 | 42950 | 293 |
| 477 | 20240523 | 115700 | 15805444100 | 42950 | 42950 | 43000 | 42950 | 286 |
| 478 | 20240523 | 115600 | 15793160300 | 42950 | 42950 | 42950 | 42950 | 430 |
| 479 | 20240523 | 115500 | 15774691800 | 43000 | 43000 | 43050 | 43000 | 309 |
| 480 | 20240523 | 115400 | 15761404750 | 43000 | 43000 | 43050 | 43000 | 87 |
| 481 | 20240523 | 115300 | 15757663650 | 43000 | 43000 | 43050 | 43000 | 502 |
| 482 | 20240523 | 115200 | 15736076000 | 43000 | 42950 | 43000 | 42950 | 245 |
| 483 | 20240523 | 115100 | 15725553150 | 43000 | 43000 | 43050 | 43000 | 532 |
| 484 | 20240523 | 115000 | 15702672700 | 43000 | 42950 | 43000 | 42900 | 278 |
| 485 | 20240523 | 114900 | 15690735050 | 42950 | 42900 | 42950 | 42900 | 344 |
| 486 | 20240523 | 114800 | 15675975550 | 42900 | 42900 | 42950 | 42900 | 440 |
| 487 | 20240523 | 114700 | 15657099350 | 42950 | 42900 | 42950 | 42900 | 373 |
| 488 | 20240523 | 114600 | 15641097000 | 42950 | 42900 | 42950 | 42850 | 418 |
| 489 | 20240523 | 114500 | 15623171650 | 42950 | 42950 | 42950 | 42900 | 198 |
| 490 | 20240523 | 114400 | 15614676500 | 42850 | 42950 | 42950 | 42850 | 774 |
| 491 | 20240523 | 114300 | 15581473750 | 42950 | 42900 | 42950 | 42900 | 247 |
| 492 | 20240523 | 114200 | 15570877300 | 42900 | 42900 | 42950 | 42900 | 48 |
| 493 | 20240523 | 114100 | 15568817550 | 42900 | 42900 | 42950 | 42900 | 540 |
| 494 | 20240523 | 114000 | 15545650200 | 42900 | 42900 | 42900 | 42900 | 35 |
| 495 | 20240523 | 113900 | 15544148700 | 42950 | 42900 | 42950 | 42900 | 192 |
| 496 | 20240523 | 113800 | 15535911800 | 42900 | 42950 | 42950 | 42900 | 105 |
| 497 | 20240523 | 113700 | 15531407200 | 42950 | 42900 | 42950 | 42900 | 100 |
| 498 | 20240523 | 113600 | 15527116600 | 42900 | 42900 | 42950 | 42900 | 170 |
| 499 | 20240523 | 113500 | 15519819700 | 42900 | 42900 | 42900 | 42850 | 1606 |
| 500 | 20240523 | 113400 | 15450933650 | 42900 | 43000 | 43000 | 42900 | 892 |
| 501 | 20240523 | 113300 | 15412602850 | 43000 | 43050 | 43050 | 43000 | 103 |
| 502 | 20240523 | 113200 | 15408170650 | 43050 | 43050 | 43050 | 43000 | 637 |
| 503 | 20240523 | 113100 | 15380751900 | 43000 | 43100 | 43100 | 43000 | 697 |
| 504 | 20240523 | 113000 | 15350747600 | 43100 | 43150 | 43150 | 43100 | 37 |
| 505 | 20240523 | 112900 | 15349152850 | 43100 | 43100 | 43100 | 43050 | 104 |
| 506 | 20240523 | 112800 | 15344670750 | 43100 | 43100 | 43150 | 43100 | 468 |
| 507 | 20240523 | 112700 | 15324494950 | 43100 | 43000 | 43100 | 43000 | 399 |
| 508 | 20240523 | 112600 | 15307316700 | 43000 | 42950 | 43000 | 42900 | 664 |
| 509 | 20240523 | 112500 | 15278787450 | 43000 | 42950 | 43000 | 42950 | 50 |
| 510 | 20240523 | 112400 | 15276639850 | 42950 | 42950 | 42950 | 42950 | 493 |
| 511 | 20240523 | 112300 | 15255465500 | 42950 | 42950 | 43000 | 42950 | 559 |
| 512 | 20240523 | 112200 | 15231455850 | 42900 | 42900 | 42900 | 42850 | 278 |
| 513 | 20240523 | 112100 | 15219532100 | 42850 | 42850 | 42850 | 42850 | 447 |
| 514 | 20240523 | 112000 | 15200378150 | 42800 | 42850 | 42850 | 42800 | 831 |
| 515 | 20240523 | 111900 | 15164810750 | 42800 | 42800 | 42850 | 42800 | 378 |
| 516 | 20240523 | 111800 | 15148625650 | 42850 | 42850 | 42850 | 42800 | 205 |
| 517 | 20240523 | 111700 | 15139844850 | 42800 | 42900 | 42900 | 42800 | 699 |
| 518 | 20240523 | 111600 | 15109919650 | 42850 | 42850 | 42900 | 42850 | 369 |
| 519 | 20240523 | 111500 | 15094107900 | 42850 | 42800 | 42850 | 42800 | 623 |
| 520 | 20240523 | 111400 | 15067433650 | 42800 | 42800 | 42850 | 42800 | 1202 |
| 521 | 20240523 | 111300 | 15015987950 | 42850 | 42850 | 42900 | 42800 | 659 |
| 522 | 20240523 | 111200 | 14987759650 | 42900 | 42950 | 42950 | 42800 | 3303 |
| 523 | 20240523 | 111100 | 14846128350 | 42950 | 42950 | 43000 | 42950 | 386 |
| 524 | 20240523 | 111000 | 14829549550 | 42950 | 43000 | 43000 | 42950 | 110 |
| 525 | 20240523 | 110900 | 14824819800 | 43000 | 43000 | 43000 | 42950 | 90 |
| 526 | 20240523 | 110800 | 14820950800 | 42950 | 42950 | 42950 | 42950 | 585 |
| 527 | 20240523 | 110700 | 14795825050 | 43000 | 43000 | 43000 | 42950 | 335 |
| 528 | 20240523 | 110600 | 14781432700 | 42950 | 43000 | 43050 | 42950 | 510 |
| 529 | 20240523 | 110500 | 14759525300 | 43000 | 43000 | 43000 | 42950 | 295 |
| 530 | 20240523 | 110400 | 14746840600 | 43000 | 42950 | 43000 | 42950 | 345 |
| 531 | 20240523 | 110300 | 14732011550 | 42950 | 42950 | 42950 | 42950 | 5 |
| 532 | 20240523 | 110200 | 14731796800 | 42950 | 43000 | 43000 | 42950 | 568 |
| 533 | 20240523 | 110100 | 14707398250 | 42950 | 43000 | 43000 | 42950 | 395 |
| 534 | 20240523 | 110000 | 14690432950 | 43000 | 43050 | 43050 | 42950 | 462 |
| 535 | 20240523 | 105900 | 14670560650 | 43050 | 43100 | 43100 | 43050 | 37 |
| 536 | 20240523 | 105800 | 14668967700 | 43050 | 43050 | 43050 | 43050 | 196 |
| 537 | 20240523 | 105700 | 14660529900 | 43050 | 43050 | 43100 | 43050 | 369 |
| 538 | 20240523 | 105600 | 14644641750 | 43000 | 42900 | 43000 | 42900 | 2227 |
| 539 | 20240523 | 105500 | 14549066150 | 42900 | 42900 | 42950 | 42900 | 44 |
| 540 | 20240523 | 105400 | 14547178100 | 42900 | 42900 | 42950 | 42900 | 393 |
| 541 | 20240523 | 105300 | 14530317250 | 42900 | 42900 | 42950 | 42850 | 102 |
| 542 | 20240523 | 105200 | 14525941850 | 42900 | 42900 | 42950 | 42850 | 2461 |
| 543 | 20240523 | 105100 | 14420389000 | 43000 | 42950 | 43000 | 42900 | 336 |
| 544 | 20240523 | 105000 | 14405964500 | 42950 | 42900 | 42950 | 42900 | 1680 |
| 545 | 20240523 | 104900 | 14333879450 | 42950 | 43000 | 43000 | 42950 | 465 |
| 546 | 20240523 | 104800 | 14313906800 | 42900 | 42950 | 42950 | 42900 | 67 |
| 547 | 20240523 | 104700 | 14311031200 | 42900 | 42950 | 43000 | 42900 | 1415 |
| 548 | 20240523 | 104600 | 14250297650 | 42950 | 42950 | 42950 | 42900 | 519 |
| 549 | 20240523 | 104500 | 14228009650 | 43000 | 43000 | 43000 | 42950 | 226 |
| 550 | 20240523 | 104400 | 14218295750 | 43000 | 43000 | 43100 | 42900 | 722 |
| 551 | 20240523 | 104300 | 14187264400 | 43000 | 43000 | 43000 | 42950 | 619 |
| 552 | 20240523 | 104200 | 14160673150 | 42950 | 43100 | 43100 | 42950 | 717 |
| 553 | 20240523 | 104100 | 14129840300 | 43050 | 43200 | 43200 | 43050 | 224 |
| 554 | 20240523 | 104000 | 14120192800 | 43150 | 43200 | 43250 | 43100 | 489 |
| 555 | 20240523 | 103900 | 14099083950 | 43250 | 43200 | 43250 | 43200 | 518 |
| 556 | 20240523 | 103800 | 14076701800 | 43250 | 43150 | 43250 | 43150 | 400 |
| 557 | 20240523 | 103700 | 14059424450 | 43100 | 43000 | 43100 | 43000 | 483 |
| 558 | 20240523 | 103600 | 14038640250 | 43000 | 43200 | 43200 | 43000 | 383 |
| 559 | 20240523 | 103500 | 14022126450 | 43150 | 43000 | 43150 | 43000 | 712 |
| 560 | 20240523 | 103400 | 13991444400 | 43000 | 43050 | 43050 | 43000 | 94 |
| 561 | 20240523 | 103300 | 13987401800 | 43050 | 43000 | 43100 | 43000 | 398 |
| 562 | 20240523 | 103200 | 13970266450 | 43000 | 42950 | 43000 | 42900 | 465 |
| 563 | 20240523 | 103100 | 13950302050 | 42900 | 42950 | 42950 | 42850 | 788 |
| 564 | 20240523 | 103000 | 13916498450 | 42950 | 42900 | 43000 | 42850 | 347 |
| 565 | 20240523 | 102900 | 13901605900 | 42950 | 43000 | 43000 | 42900 | 273 |
| 566 | 20240523 | 102800 | 13889886050 | 42950 | 43000 | 43050 | 42900 | 521 |
| 567 | 20240523 | 102700 | 13867506500 | 43000 | 43050 | 43100 | 43000 | 180 |
| 568 | 20240523 | 102600 | 13859759250 | 43050 | 42950 | 43050 | 42900 | 594 |
| 569 | 20240523 | 102500 | 13834220050 | 43000 | 42850 | 43000 | 42850 | 625 |
| 570 | 20240523 | 102400 | 13807373600 | 42850 | 42950 | 42950 | 42850 | 621 |
| 571 | 20240523 | 102300 | 13780742200 | 42950 | 42950 | 43000 | 42850 | 719 |
| 572 | 20240523 | 102200 | 13749889400 | 42950 | 42900 | 43000 | 42900 | 257 |
| 573 | 20240523 | 102100 | 13738850000 | 42950 | 43050 | 43050 | 42900 | 4160 |
| 574 | 20240523 | 102000 | 13560054800 | 43050 | 43000 | 43050 | 43000 | 491 |
| 575 | 20240523 | 101900 | 13538917800 | 43050 | 43050 | 43050 | 43000 | 244 |
| 576 | 20240523 | 101800 | 13528419600 | 43050 | 43100 | 43100 | 43050 | 519 |
| 577 | 20240523 | 101700 | 13506076500 | 43050 | 43050 | 43050 | 43000 | 288 |
| 578 | 20240523 | 101600 | 13493678500 | 43050 | 43050 | 43100 | 43000 | 1715 |
| 579 | 20240523 | 101500 | 13419850500 | 43100 | 43150 | 43150 | 43100 | 1107 |
| 580 | 20240523 | 101400 | 13372109350 | 43150 | 43050 | 43150 | 43050 | 344 |
| 581 | 20240523 | 101300 | 13357276250 | 43100 | 43100 | 43200 | 43050 | 868 |
| 582 | 20240523 | 101200 | 13319869050 | 43100 | 43100 | 43150 | 43050 | 1910 |
| 583 | 20240523 | 101100 | 13237545050 | 43150 | 43300 | 43350 | 43150 | 2127 |
| 584 | 20240523 | 101000 | 13145699400 | 43300 | 43300 | 43350 | 43200 | 1751 |
| 585 | 20240523 | 100900 | 13069931750 | 43300 | 43200 | 43300 | 43150 | 553 |
| 586 | 20240523 | 100800 | 13046024200 | 43150 | 43300 | 43350 | 43150 | 1365 |
| 587 | 20240523 | 100700 | 12986980800 | 43350 | 43250 | 43400 | 43200 | 580 |
| 588 | 20240523 | 100600 | 12961866050 | 43250 | 43150 | 43250 | 43150 | 627 |
| 589 | 20240523 | 100500 | 12934778350 | 43150 | 43250 | 43250 | 43100 | 1036 |
| 590 | 20240523 | 100400 | 12890065650 | 43200 | 43350 | 43350 | 43200 | 1314 |
| 591 | 20240523 | 100300 | 12833204500 | 43350 | 43250 | 43350 | 43200 | 487 |
| 592 | 20240523 | 100200 | 12812126650 | 43250 | 43450 | 43450 | 43250 | 1457 |
| 593 | 20240523 | 100100 | 12748961900 | 43500 | 43550 | 43600 | 43400 | 2517 |
| 594 | 20240523 | 100000 | 12639460600 | 43550 | 43750 | 43750 | 43550 | 2124 |
| 595 | 20240523 | 095900 | 12546727500 | 43750 | 43900 | 43900 | 43650 | 4896 |
| 596 | 20240523 | 095800 | 12332432550 | 43900 | 43850 | 43950 | 43700 | 5639 |
| 597 | 20240523 | 095700 | 12085176150 | 43700 | 43300 | 43800 | 43300 | 6696 |
| 598 | 20240523 | 095600 | 11793152500 | 43300 | 43100 | 43300 | 43050 | 1028 |
| 599 | 20240523 | 095500 | 11748762850 | 43050 | 43150 | 43150 | 43050 | 415 |
| 600 | 20240523 | 095400 | 11730892100 | 43150 | 43200 | 43300 | 43100 | 1361 |
| 601 | 20240523 | 095300 | 11672067350 | 43150 | 43200 | 43250 | 43100 | 1212 |
| 602 | 20240523 | 095200 | 11619689700 | 43100 | 43050 | 43200 | 43000 | 1453 |
| 603 | 20240523 | 095100 | 11557138000 | 43000 | 42850 | 43000 | 42800 | 1237 |
| 604 | 20240523 | 095000 | 11504062500 | 42850 | 42550 | 42850 | 42550 | 2120 |
| 605 | 20240523 | 094900 | 11413625850 | 42500 | 42750 | 42850 | 42500 | 4800 |
| 606 | 20240523 | 094800 | 11209127800 | 42700 | 42900 | 42900 | 42700 | 1262 |
| 607 | 20240523 | 094700 | 11155171000 | 42900 | 42850 | 42950 | 42850 | 579 |
| 608 | 20240523 | 094600 | 11130342150 | 42800 | 42700 | 42800 | 42700 | 361 |
| 609 | 20240523 | 094500 | 11114911000 | 42700 | 42600 | 42700 | 42600 | 1970 |
| 610 | 20240523 | 094400 | 11030920800 | 42650 | 42650 | 42700 | 42600 | 1290 |
| 611 | 20240523 | 094300 | 10975911100 | 42700 | 42800 | 42850 | 42650 | 2431 |
| 612 | 20240523 | 094200 | 10872045600 | 42850 | 43050 | 43050 | 42800 | 2815 |
| 613 | 20240523 | 094100 | 10751273300 | 43050 | 43150 | 43150 | 43050 | 3593 |
| 614 | 20240523 | 094000 | 10596481050 | 43200 | 43250 | 43300 | 43200 | 1031 |
| 615 | 20240523 | 093900 | 10551912300 | 43300 | 43500 | 43500 | 43250 | 963 |
| 616 | 20240523 | 093800 | 10510197850 | 43400 | 43300 | 43500 | 43250 | 1178 |
| 617 | 20240523 | 093700 | 10459069900 | 43300 | 43350 | 43350 | 43250 | 806 |
| 618 | 20240523 | 093600 | 10424188000 | 43350 | 43550 | 43550 | 43350 | 3470 |
| 619 | 20240523 | 093500 | 10273358950 | 43550 | 43500 | 43550 | 43500 | 508 |
| 620 | 20240523 | 093400 | 10251236100 | 43500 | 43550 | 43550 | 43450 | 2999 |
| 621 | 20240523 | 093300 | 10120723200 | 43500 | 43750 | 43750 | 43500 | 1321 |
| 622 | 20240523 | 093200 | 10063216600 | 43750 | 43850 | 43900 | 43650 | 4416 |
| 623 | 20240523 | 093100 | 9870176050 | 43850 | 43750 | 43900 | 43750 | 1844 |
| 624 | 20240523 | 093000 | 9789322200 | 43750 | 43650 | 43800 | 43550 | 2746 |
| 625 | 20240523 | 092900 | 9669404550 | 43650 | 43600 | 43700 | 43600 | 2189 |
| 626 | 20240523 | 092800 | 9573817900 | 43600 | 43600 | 43600 | 43500 | 1310 |
| 627 | 20240523 | 092700 | 9516762350 | 43600 | 43500 | 43600 | 43450 | 2724 |
| 628 | 20240523 | 092600 | 9398216400 | 43600 | 43200 | 43600 | 43200 | 7932 |
| 629 | 20240523 | 092500 | 9054026550 | 43150 | 43050 | 43200 | 43050 | 893 |
| 630 | 20240523 | 092400 | 9015521350 | 43050 | 43000 | 43100 | 42900 | 1000 |
| 631 | 20240523 | 092300 | 8972521550 | 42900 | 43150 | 43200 | 42900 | 4925 |
| 632 | 20240523 | 092200 | 8760755050 | 43300 | 43150 | 43300 | 43050 | 4080 |
| 633 | 20240523 | 092100 | 8584759000 | 43150 | 43150 | 43200 | 43100 | 2228 |
| 634 | 20240523 | 092000 | 8488628450 | 43200 | 43300 | 43300 | 43100 | 1560 |
| 635 | 20240523 | 091900 | 8421252100 | 43250 | 43100 | 43250 | 43000 | 3145 |
| 636 | 20240523 | 091800 | 8285721850 | 43050 | 42850 | 43050 | 42800 | 2909 |
| 637 | 20240523 | 091700 | 8160949400 | 42950 | 43300 | 43300 | 42800 | 10444 |
| 638 | 20240523 | 091600 | 7710626850 | 43300 | 43450 | 43550 | 43300 | 7558 |
| 639 | 20240523 | 091500 | 7382720050 | 43500 | 43500 | 43650 | 43450 | 2680 |
| 640 | 20240523 | 091400 | 7266034400 | 43500 | 43650 | 43650 | 43400 | 4195 |
| 641 | 20240523 | 091300 | 7083621800 | 43650 | 43750 | 43800 | 43650 | 3372 |
| 642 | 20240523 | 091200 | 6936113500 | 43700 | 43700 | 43750 | 43550 | 1687 |
| 643 | 20240523 | 091100 | 6862410400 | 43550 | 43950 | 43950 | 43550 | 6863 |
| 644 | 20240523 | 091000 | 6562246450 | 43950 | 43900 | 44050 | 43900 | 5574 |
| 645 | 20240523 | 090900 | 6317182000 | 43900 | 43950 | 43950 | 43750 | 9472 |
| 646 | 20240523 | 090800 | 5902283250 | 43900 | 44100 | 44100 | 43800 | 7443 |
| 647 | 20240523 | 090700 | 5575231150 | 44100 | 44350 | 44350 | 44000 | 10292 |
| 648 | 20240523 | 090600 | 5120651250 | 44350 | 44050 | 44450 | 43950 | 18271 |
| 649 | 20240523 | 090500 | 4312192900 | 44050 | 44000 | 44150 | 43850 | 9173 |
| 650 | 20240523 | 090400 | 3908557950 | 44050 | 44200 | 44200 | 43750 | 10400 |
| 651 | 20240523 | 090300 | 3450508100 | 44200 | 43500 | 44300 | 43450 | 27167 |
| 652 | 20240523 | 090200 | 2257583800 | 43600 | 43450 | 43600 | 43450 | 5504 |
| 653 | 20240523 | 090100 | 2017963250 | 43500 | 43500 | 43650 | 43200 | 9133 |
| 654 | 20240523 | 090000 | 1620420150 | 43200 | 43400 | 43800 | 43100 | 37287 |