35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 200100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 8583 |
| 3 | 20240521 | 200000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20240521 | 195900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20240521 | 195800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20240521 | 195700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20240521 | 195600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20240521 | 195500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20240521 | 195400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20240521 | 195300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20240521 | 195200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20240521 | 195100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20240521 | 195000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20240521 | 194900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20240521 | 194800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20240521 | 194700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20240521 | 194600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20240521 | 194500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20240521 | 194400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20240521 | 194300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20240521 | 194200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20240521 | 194100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20240521 | 194000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20240521 | 193900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20240521 | 193800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20240521 | 193700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20240521 | 193600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20240521 | 193500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20240521 | 193400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20240521 | 193300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20240521 | 193200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20240521 | 193100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 8583 |
| 33 | 20240521 | 193000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20240521 | 192900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20240521 | 192800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20240521 | 192700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20240521 | 192600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20240521 | 192500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20240521 | 192400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20240521 | 192300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20240521 | 192200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20240521 | 192100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20240521 | 192000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20240521 | 191900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20240521 | 191800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20240521 | 191700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20240521 | 191600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20240521 | 191500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20240521 | 191400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20240521 | 191300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20240521 | 191200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20240521 | 191100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20240521 | 191000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20240521 | 190900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20240521 | 190800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20240521 | 190700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20240521 | 190600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20240521 | 190500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20240521 | 190400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20240521 | 190300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20240521 | 190200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20240521 | 190100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 8583 |
| 63 | 20240521 | 190000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20240521 | 185900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20240521 | 185800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20240521 | 185700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20240521 | 185600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20240521 | 185500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20240521 | 185400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20240521 | 185300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20240521 | 185200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20240521 | 185100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20240521 | 185000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20240521 | 184900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20240521 | 184800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20240521 | 184700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20240521 | 184600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20240521 | 184500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20240521 | 184400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20240521 | 184300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20240521 | 184200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20240521 | 184100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20240521 | 184000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20240521 | 183900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20240521 | 183800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20240521 | 183700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20240521 | 183600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20240521 | 183500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20240521 | 183400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20240521 | 183300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20240521 | 183200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20240521 | 183100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 8583 |
| 93 | 20240521 | 183000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20240521 | 182900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20240521 | 182800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20240521 | 182700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20240521 | 182600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20240521 | 182500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20240521 | 182400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20240521 | 182300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20240521 | 182200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20240521 | 182100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20240521 | 182000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20240521 | 181900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20240521 | 181800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20240521 | 181700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20240521 | 181600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20240521 | 181500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20240521 | 181400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20240521 | 181300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20240521 | 181200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20240521 | 181100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20240521 | 181000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20240521 | 180900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20240521 | 180800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20240521 | 180700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20240521 | 180600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20240521 | 180500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20240521 | 180400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20240521 | 180300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20240521 | 180200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20240521 | 180100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 8583 |
| 123 | 20240521 | 180000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20240521 | 175900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20240521 | 175800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20240521 | 175700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20240521 | 175600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20240521 | 175500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20240521 | 175400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20240521 | 175300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20240521 | 175200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20240521 | 175100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20240521 | 175000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20240521 | 174900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20240521 | 174800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20240521 | 174700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20240521 | 174600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20240521 | 174500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20240521 | 174400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20240521 | 174300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20240521 | 174200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20240521 | 174100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20240521 | 174000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20240521 | 173900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20240521 | 173800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20240521 | 173700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20240521 | 173600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20240521 | 173500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20240521 | 173400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20240521 | 173300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20240521 | 173200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20240521 | 173100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 8583 |
| 153 | 20240521 | 173000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20240521 | 172900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20240521 | 172800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20240521 | 172700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20240521 | 172600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20240521 | 172500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20240521 | 172400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20240521 | 172300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20240521 | 172200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20240521 | 172100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20240521 | 172000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20240521 | 171900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20240521 | 171800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20240521 | 171700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20240521 | 171600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20240521 | 171500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20240521 | 171400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20240521 | 171300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20240521 | 171200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20240521 | 171100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20240521 | 171000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20240521 | 170900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20240521 | 170800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20240521 | 170700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20240521 | 170600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20240521 | 170500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20240521 | 170400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20240521 | 170300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20240521 | 170200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20240521 | 170100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 8583 |
| 183 | 20240521 | 170000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20240521 | 165900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20240521 | 165800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20240521 | 165700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20240521 | 165600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20240521 | 165500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20240521 | 165400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20240521 | 165300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20240521 | 165200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20240521 | 165100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20240521 | 165000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20240521 | 164900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20240521 | 164800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20240521 | 164700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20240521 | 164600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20240521 | 164500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20240521 | 164400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20240521 | 164300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20240521 | 164200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20240521 | 164100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20240521 | 164000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20240521 | 163900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20240521 | 163800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20240521 | 163700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20240521 | 163600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20240521 | 163500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20240521 | 163400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20240521 | 163300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20240521 | 163200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20240521 | 163100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 8583 |
| 213 | 20240521 | 163000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20240521 | 162900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20240521 | 162800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20240521 | 162700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20240521 | 162600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20240521 | 162500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20240521 | 162400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20240521 | 162300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20240521 | 162200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20240521 | 162100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20240521 | 162000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20240521 | 161900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20240521 | 161800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20240521 | 161700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20240521 | 161600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20240521 | 161500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20240521 | 161400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20240521 | 161300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20240521 | 161200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20240521 | 161100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20240521 | 161000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20240521 | 160900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20240521 | 160800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20240521 | 160700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20240521 | 160600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20240521 | 160500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20240521 | 160400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20240521 | 160300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20240521 | 160200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20240521 | 160100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 8583 |
| 243 | 20240521 | 160000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20240521 | 155900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20240521 | 155800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 246 | 20240521 | 155700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 247 | 20240521 | 155600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 248 | 20240521 | 155500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 249 | 20240521 | 155400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 250 | 20240521 | 155300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 251 | 20240521 | 155200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 252 | 20240521 | 155100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 253 | 20240521 | 155000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 254 | 20240521 | 154900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 255 | 20240521 | 154800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 256 | 20240521 | 154700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 257 | 20240521 | 154600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 258 | 20240521 | 154500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 259 | 20240521 | 154400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 260 | 20240521 | 154300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 261 | 20240521 | 154200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 262 | 20240521 | 154100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 263 | 20240521 | 154000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 264 | 20240521 | 153900 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 265 | 20240521 | 153800 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 266 | 20240521 | 153700 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 267 | 20240521 | 153600 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 268 | 20240521 | 153500 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 269 | 20240521 | 153400 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 270 | 20240521 | 153300 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 271 | 20240521 | 153200 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 272 | 20240521 | 153100 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 8583 |
| 273 | 20240521 | 153000 | 8396052850 | 24000 | 24000 | 24000 | 24000 | 8583 |
| 274 | 20240521 | 152900 | 8190060850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 275 | 20240521 | 152800 | 8190060850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 276 | 20240521 | 152700 | 8190060850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 277 | 20240521 | 152600 | 8190060850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 278 | 20240521 | 152500 | 8190060850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 279 | 20240521 | 152400 | 8190060850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 280 | 20240521 | 152300 | 8190060850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 281 | 20240521 | 152200 | 8190060850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 282 | 20240521 | 152100 | 8190060850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 283 | 20240521 | 152000 | 8190060850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 284 | 20240521 | 151900 | 8190060850 | 24000 | 24000 | 24000 | 23950 | 857 |
| 285 | 20240521 | 151800 | 8169492950 | 24000 | 23950 | 24000 | 23950 | 608 |
| 286 | 20240521 | 151700 | 8154924000 | 23950 | 24050 | 24050 | 23950 | 2623 |
| 287 | 20240521 | 151600 | 8091971300 | 24050 | 23950 | 24050 | 23950 | 4944 |
| 288 | 20240521 | 151500 | 7973275300 | 23950 | 23900 | 24000 | 23900 | 3381 |
| 289 | 20240521 | 151400 | 7892265150 | 23950 | 23900 | 23950 | 23900 | 372 |
| 290 | 20240521 | 151300 | 7883369950 | 23950 | 23950 | 23950 | 23900 | 1288 |
| 291 | 20240521 | 151200 | 7852529350 | 23950 | 23950 | 23950 | 23900 | 346 |
| 292 | 20240521 | 151100 | 7844248200 | 23950 | 23900 | 23950 | 23900 | 707 |
| 293 | 20240521 | 151000 | 7827340950 | 23900 | 23950 | 23950 | 23900 | 576 |
| 294 | 20240521 | 150900 | 7813563200 | 23950 | 23950 | 23950 | 23900 | 673 |
| 295 | 20240521 | 150800 | 7797444900 | 23950 | 23950 | 24000 | 23900 | 3270 |
| 296 | 20240521 | 150700 | 7719123750 | 24000 | 23950 | 24000 | 23950 | 420 |
| 297 | 20240521 | 150600 | 7709048700 | 24000 | 23950 | 24000 | 23950 | 927 |
| 298 | 20240521 | 150500 | 7686838250 | 23950 | 23950 | 24000 | 23900 | 1219 |
| 299 | 20240521 | 150400 | 7657645800 | 24000 | 23850 | 24000 | 23800 | 4966 |
| 300 | 20240521 | 150300 | 7539111550 | 23850 | 23850 | 23850 | 23800 | 1254 |
| 301 | 20240521 | 150200 | 7509246500 | 23850 | 23850 | 23850 | 23800 | 763 |
| 302 | 20240521 | 150100 | 7491056700 | 23850 | 23900 | 23900 | 23800 | 3455 |
| 303 | 20240521 | 150000 | 7408613200 | 23900 | 23950 | 23950 | 23900 | 416 |
| 304 | 20240521 | 145900 | 7398655550 | 23950 | 23950 | 23950 | 23900 | 509 |
| 305 | 20240521 | 145800 | 7386476250 | 23950 | 23900 | 23950 | 23900 | 547 |
| 306 | 20240521 | 145700 | 7373391550 | 23950 | 23900 | 23950 | 23900 | 1704 |
| 307 | 20240521 | 145600 | 7332658300 | 23900 | 23900 | 23950 | 23900 | 151 |
| 308 | 20240521 | 145500 | 7329047150 | 23900 | 23950 | 23950 | 23900 | 237 |
| 309 | 20240521 | 145400 | 7323378950 | 23950 | 23950 | 24000 | 23900 | 1081 |
| 310 | 20240521 | 145300 | 7297489800 | 23950 | 24000 | 24000 | 23950 | 1677 |
| 311 | 20240521 | 145200 | 7257321350 | 24000 | 24000 | 24000 | 23950 | 203 |
| 312 | 20240521 | 145100 | 7252450750 | 24000 | 24000 | 24050 | 24000 | 765 |
| 313 | 20240521 | 145000 | 7234090300 | 24000 | 24000 | 24000 | 23950 | 163 |
| 314 | 20240521 | 144900 | 7230185050 | 24000 | 24000 | 24050 | 24000 | 5863 |
| 315 | 20240521 | 144800 | 7089468400 | 24000 | 24000 | 24000 | 23950 | 302 |
| 316 | 20240521 | 144700 | 7082233500 | 24000 | 24000 | 24000 | 23950 | 405 |
| 317 | 20240521 | 144600 | 7072523500 | 23950 | 23950 | 24000 | 23900 | 537 |
| 318 | 20240521 | 144500 | 7059665300 | 23950 | 23950 | 23950 | 23900 | 92 |
| 319 | 20240521 | 144400 | 7057462700 | 23950 | 23950 | 24000 | 23950 | 658 |
| 320 | 20240521 | 144300 | 7041699450 | 24000 | 23900 | 24000 | 23900 | 344 |
| 321 | 20240521 | 144200 | 7033461650 | 23950 | 24000 | 24000 | 23950 | 282 |
| 322 | 20240521 | 144100 | 7026704600 | 24000 | 23950 | 24000 | 23950 | 188 |
| 323 | 20240521 | 144000 | 7022200750 | 23950 | 23950 | 23950 | 23900 | 574 |
| 324 | 20240521 | 143900 | 7008479100 | 23950 | 24000 | 24000 | 23900 | 4728 |
| 325 | 20240521 | 143800 | 6895226550 | 24000 | 24000 | 24000 | 24000 | 172 |
| 326 | 20240521 | 143700 | 6891098550 | 24000 | 24000 | 24000 | 23950 | 681 |
| 327 | 20240521 | 143600 | 6874759350 | 24000 | 24000 | 24000 | 24000 | 131 |
| 328 | 20240521 | 143500 | 6871615350 | 24000 | 24000 | 24050 | 23950 | 824 |
| 329 | 20240521 | 143400 | 6851841500 | 24000 | 24050 | 24050 | 24000 | 979 |
| 330 | 20240521 | 143300 | 6828341450 | 24000 | 24000 | 24050 | 24000 | 345 |
| 331 | 20240521 | 143200 | 6820061200 | 24000 | 24050 | 24050 | 24000 | 2331 |
| 332 | 20240521 | 143100 | 6764109250 | 24050 | 24050 | 24050 | 24000 | 66 |
| 333 | 20240521 | 143000 | 6762522150 | 24050 | 24000 | 24050 | 24000 | 489 |
| 334 | 20240521 | 142900 | 6750779050 | 24000 | 24000 | 24000 | 24000 | 101 |
| 335 | 20240521 | 142800 | 6748355050 | 24000 | 24000 | 24000 | 23950 | 262 |
| 336 | 20240521 | 142700 | 6742069550 | 24000 | 24000 | 24000 | 23950 | 284 |
| 337 | 20240521 | 142600 | 6735257050 | 24000 | 24000 | 24000 | 23950 | 100 |
| 338 | 20240521 | 142500 | 6732858500 | 24000 | 24000 | 24000 | 23950 | 831 |
| 339 | 20240521 | 142400 | 6712932600 | 24000 | 24000 | 24000 | 24000 | 114 |
| 340 | 20240521 | 142300 | 6710196600 | 24000 | 23950 | 24000 | 23950 | 371 |
| 341 | 20240521 | 142200 | 6701298200 | 24000 | 24000 | 24000 | 23950 | 450 |
| 342 | 20240521 | 142100 | 6690499100 | 24000 | 24000 | 24000 | 23950 | 506 |
| 343 | 20240521 | 142000 | 6678369150 | 24000 | 24000 | 24000 | 24000 | 175 |
| 344 | 20240521 | 141900 | 6674169150 | 24000 | 24000 | 24000 | 23950 | 22 |
| 345 | 20240521 | 141800 | 6673641200 | 24000 | 23950 | 24000 | 23950 | 711 |
| 346 | 20240521 | 141700 | 6656577700 | 23950 | 24050 | 24050 | 23950 | 1055 |
| 347 | 20240521 | 141600 | 6631257750 | 24050 | 24050 | 24050 | 24000 | 111 |
| 348 | 20240521 | 141500 | 6628588450 | 24050 | 24050 | 24050 | 24000 | 283 |
| 349 | 20240521 | 141400 | 6621789900 | 24050 | 24050 | 24050 | 24000 | 159 |
| 350 | 20240521 | 141300 | 6617966450 | 24050 | 24050 | 24050 | 24000 | 566 |
| 351 | 20240521 | 141200 | 6604374050 | 24050 | 24050 | 24050 | 24050 | 140 |
| 352 | 20240521 | 141100 | 6601007050 | 24100 | 24050 | 24100 | 24000 | 1109 |
| 353 | 20240521 | 141000 | 6574349200 | 24050 | 24050 | 24050 | 24000 | 458 |
| 354 | 20240521 | 140900 | 6563339300 | 24000 | 24000 | 24050 | 24000 | 669 |
| 355 | 20240521 | 140800 | 6547253400 | 24050 | 24050 | 24050 | 24050 | 257 |
| 356 | 20240521 | 140700 | 6541072550 | 24050 | 24000 | 24050 | 24000 | 1840 |
| 357 | 20240521 | 140600 | 6496892800 | 24000 | 24000 | 24000 | 23950 | 179 |
| 358 | 20240521 | 140500 | 6492600900 | 24000 | 24000 | 24000 | 24000 | 424 |
| 359 | 20240521 | 140400 | 6482424900 | 23950 | 24000 | 24000 | 23950 | 394 |
| 360 | 20240521 | 140300 | 6472971400 | 24000 | 24000 | 24050 | 24000 | 662 |
| 361 | 20240521 | 140200 | 6457082850 | 24000 | 24050 | 24050 | 23950 | 333 |
| 362 | 20240521 | 140100 | 6449089850 | 24000 | 24000 | 24000 | 23950 | 261 |
| 363 | 20240521 | 140000 | 6442826500 | 24000 | 23950 | 24000 | 23950 | 365 |
| 364 | 20240521 | 135900 | 6434069000 | 24000 | 24050 | 24050 | 23950 | 390 |
| 365 | 20240521 | 135800 | 6424708800 | 24050 | 24000 | 24050 | 23950 | 832 |
| 366 | 20240521 | 135700 | 6404727300 | 24000 | 24000 | 24000 | 23950 | 533 |
| 367 | 20240521 | 135600 | 6391935400 | 24000 | 24000 | 24000 | 23950 | 191 |
| 368 | 20240521 | 135500 | 6387351550 | 24000 | 24000 | 24000 | 23950 | 618 |
| 369 | 20240521 | 135400 | 6372525600 | 24000 | 24000 | 24000 | 23950 | 1702 |
| 370 | 20240521 | 135300 | 6331730700 | 24000 | 23950 | 24000 | 23900 | 2797 |
| 371 | 20240521 | 135200 | 6264733500 | 23950 | 23950 | 23950 | 23900 | 119 |
| 372 | 20240521 | 135100 | 6261884000 | 23950 | 23950 | 23950 | 23900 | 717 |
| 373 | 20240521 | 135000 | 6244746550 | 23950 | 23950 | 23950 | 23900 | 173 |
| 374 | 20240521 | 134900 | 6240606200 | 23950 | 23950 | 23950 | 23900 | 245 |
| 375 | 20240521 | 134800 | 6234744500 | 23950 | 23900 | 23950 | 23900 | 358 |
| 376 | 20240521 | 134700 | 6226183050 | 23950 | 23950 | 23950 | 23950 | 97 |
| 377 | 20240521 | 134600 | 6223859900 | 23950 | 23950 | 23950 | 23900 | 281 |
| 378 | 20240521 | 134500 | 6217132450 | 23950 | 23950 | 23950 | 23900 | 60 |
| 379 | 20240521 | 134400 | 6215696700 | 23950 | 23950 | 23950 | 23900 | 285 |
| 380 | 20240521 | 134300 | 6208875300 | 23950 | 23950 | 23950 | 23900 | 325 |
| 381 | 20240521 | 134200 | 6201091600 | 23950 | 23950 | 23950 | 23900 | 2944 |
| 382 | 20240521 | 134100 | 6130589350 | 23950 | 23950 | 24000 | 23950 | 3256 |
| 383 | 20240521 | 134000 | 6052607300 | 23950 | 23900 | 23950 | 23900 | 209 |
| 384 | 20240521 | 133900 | 6047603650 | 23950 | 23950 | 23950 | 23900 | 463 |
| 385 | 20240521 | 133800 | 6036514900 | 23950 | 23900 | 23950 | 23900 | 1567 |
| 386 | 20240521 | 133700 | 5999060050 | 23850 | 23900 | 23900 | 23850 | 112 |
| 387 | 20240521 | 133600 | 5996387100 | 23900 | 23900 | 23900 | 23850 | 174 |
| 388 | 20240521 | 133500 | 5992228850 | 23900 | 23900 | 23900 | 23850 | 113 |
| 389 | 20240521 | 133400 | 5989528250 | 23900 | 23850 | 23900 | 23800 | 1780 |
| 390 | 20240521 | 133300 | 5947085300 | 23850 | 23850 | 23900 | 23800 | 3803 |
| 391 | 20240521 | 133200 | 5856453750 | 23850 | 23800 | 23850 | 23800 | 269 |
| 392 | 20240521 | 133100 | 5850040900 | 23800 | 23800 | 23800 | 23800 | 3239 |
| 393 | 20240521 | 133000 | 5772952700 | 23800 | 23750 | 23800 | 23750 | 6438 |
| 394 | 20240521 | 132900 | 5620035000 | 23750 | 23800 | 23800 | 23750 | 952 |
| 395 | 20240521 | 132800 | 5597424550 | 23800 | 23800 | 23800 | 23750 | 127 |
| 396 | 20240521 | 132700 | 5594402000 | 23800 | 23800 | 23800 | 23800 | 622 |
| 397 | 20240521 | 132600 | 5579598400 | 23800 | 23750 | 23800 | 23750 | 121 |
| 398 | 20240521 | 132500 | 5576721150 | 23800 | 23800 | 23800 | 23750 | 129 |
| 399 | 20240521 | 132400 | 5573651000 | 23800 | 23750 | 23800 | 23750 | 167 |
| 400 | 20240521 | 132300 | 5569678300 | 23800 | 23750 | 23800 | 23750 | 570 |
| 401 | 20240521 | 132200 | 5556126650 | 23750 | 23750 | 23750 | 23750 | 108 |
| 402 | 20240521 | 132100 | 5553561650 | 23750 | 23700 | 23750 | 23700 | 90 |
| 403 | 20240521 | 132000 | 5551425400 | 23750 | 23700 | 23750 | 23700 | 59 |
| 404 | 20240521 | 131900 | 5550024300 | 23750 | 23700 | 23750 | 23700 | 267 |
| 405 | 20240521 | 131800 | 5543688100 | 23750 | 23750 | 23750 | 23750 | 1111 |
| 406 | 20240521 | 131700 | 5517301850 | 23750 | 23800 | 23800 | 23750 | 594 |
| 407 | 20240521 | 131600 | 5503189800 | 23800 | 23800 | 23800 | 23750 | 159 |
| 408 | 20240521 | 131500 | 5499406350 | 23750 | 23800 | 23800 | 23750 | 217 |
| 409 | 20240521 | 131400 | 5494246750 | 23800 | 23800 | 23800 | 23800 | 94 |
| 410 | 20240521 | 131300 | 5492009550 | 23800 | 23800 | 23800 | 23750 | 225 |
| 411 | 20240521 | 131200 | 5486655350 | 23800 | 23750 | 23800 | 23750 | 171 |
| 412 | 20240521 | 131100 | 5482587700 | 23800 | 23750 | 23800 | 23750 | 327 |
| 413 | 20240521 | 131000 | 5474818100 | 23800 | 23800 | 23800 | 23750 | 144 |
| 414 | 20240521 | 130900 | 5471391800 | 23800 | 23800 | 23800 | 23800 | 2663 |
| 415 | 20240521 | 130800 | 5408012400 | 23750 | 23800 | 23800 | 23750 | 1246 |
| 416 | 20240521 | 130700 | 5378357650 | 23800 | 23750 | 23800 | 23750 | 97 |
| 417 | 20240521 | 130600 | 5376050900 | 23800 | 23800 | 23850 | 23800 | 880 |
| 418 | 20240521 | 130500 | 5355106500 | 23850 | 23800 | 23850 | 23800 | 810 |
| 419 | 20240521 | 130400 | 5335824850 | 23800 | 23800 | 23800 | 23800 | 60 |
| 420 | 20240521 | 130300 | 5334396850 | 23800 | 23750 | 23800 | 23750 | 246 |
| 421 | 20240521 | 130200 | 5328551150 | 23750 | 23800 | 23800 | 23750 | 97 |
| 422 | 20240521 | 130100 | 5326244650 | 23800 | 23800 | 23800 | 23800 | 11 |
| 423 | 20240521 | 130000 | 5325982850 | 23800 | 23850 | 23850 | 23800 | 1034 |
| 424 | 20240521 | 125900 | 5301370400 | 23850 | 23850 | 23850 | 23850 | 50 |
| 425 | 20240521 | 125800 | 5300177900 | 23800 | 23800 | 23800 | 23800 | 67 |
| 426 | 20240521 | 125700 | 5298583300 | 23850 | 23850 | 23850 | 23850 | 13 |
| 427 | 20240521 | 125600 | 5298273250 | 23850 | 23850 | 23850 | 23850 | 51 |
| 428 | 20240521 | 125500 | 5297056900 | 23800 | 23900 | 23900 | 23800 | 1204 |
| 429 | 20240521 | 125400 | 5268344050 | 23900 | 23950 | 23950 | 23900 | 390 |
| 430 | 20240521 | 125300 | 5259022550 | 23950 | 23950 | 23950 | 23900 | 495 |
| 431 | 20240521 | 125200 | 5247174850 | 23900 | 23950 | 23950 | 23900 | 1010 |
| 432 | 20240521 | 125100 | 5223035750 | 23950 | 23950 | 23950 | 23900 | 162 |
| 433 | 20240521 | 125000 | 5219156600 | 23900 | 23900 | 23900 | 23900 | 335 |
| 434 | 20240521 | 124900 | 5211150100 | 23950 | 23950 | 23950 | 23900 | 75 |
| 435 | 20240521 | 124800 | 5209354850 | 23950 | 23950 | 23950 | 23950 | 173 |
| 436 | 20240521 | 124700 | 5205211500 | 23900 | 23900 | 23950 | 23900 | 184 |
| 437 | 20240521 | 124600 | 5200812000 | 23900 | 23950 | 23950 | 23900 | 261 |
| 438 | 20240521 | 124500 | 5194561550 | 23900 | 24000 | 24000 | 23900 | 1040 |
| 439 | 20240521 | 124400 | 5169660750 | 24000 | 23950 | 24000 | 23950 | 235 |
| 440 | 20240521 | 124300 | 5164024900 | 24000 | 24000 | 24000 | 24000 | 792 |
| 441 | 20240521 | 124200 | 5145016900 | 24000 | 24000 | 24000 | 24000 | 4 |
| 442 | 20240521 | 124100 | 5144920900 | 23950 | 24000 | 24000 | 23950 | 132 |
| 443 | 20240521 | 124000 | 5141753000 | 24000 | 24000 | 24000 | 24000 | 542 |
| 444 | 20240521 | 123900 | 5128745000 | 24000 | 24000 | 24050 | 24000 | 325 |
| 445 | 20240521 | 123800 | 5120944400 | 24050 | 24050 | 24100 | 24000 | 666 |
| 446 | 20240521 | 123700 | 5104922700 | 24100 | 24050 | 24100 | 24050 | 2550 |
| 447 | 20240521 | 123600 | 5043591750 | 24050 | 24100 | 24100 | 24000 | 1999 |
| 448 | 20240521 | 123500 | 4995499600 | 24100 | 23900 | 24100 | 23900 | 15595 |
| 449 | 20240521 | 123400 | 4621480400 | 23900 | 23850 | 23900 | 23850 | 285 |
| 450 | 20240521 | 123300 | 4614681900 | 23850 | 23850 | 23900 | 23850 | 64 |
| 451 | 20240521 | 123200 | 4613152950 | 23900 | 23900 | 23900 | 23900 | 345 |
| 452 | 20240521 | 123100 | 4604907450 | 23850 | 23900 | 23900 | 23850 | 208 |
| 453 | 20240521 | 123000 | 4599936600 | 23900 | 23900 | 23900 | 23850 | 167 |
| 454 | 20240521 | 122900 | 4595945800 | 23900 | 23900 | 23900 | 23900 | 261 |
| 455 | 20240521 | 122800 | 4589707900 | 23900 | 23850 | 23900 | 23850 | 164 |
| 456 | 20240521 | 122700 | 4585788650 | 23900 | 23900 | 23900 | 23900 | 1 |
| 457 | 20240521 | 122600 | 4585764750 | 23850 | 23850 | 23900 | 23850 | 234 |
| 458 | 20240521 | 122500 | 4580182900 | 23850 | 23850 | 23850 | 23850 | 231 |
| 459 | 20240521 | 122400 | 4574673550 | 23850 | 23850 | 23850 | 23850 | 112 |
| 460 | 20240521 | 122300 | 4572002350 | 23850 | 23850 | 23850 | 23850 | 1044 |
| 461 | 20240521 | 122200 | 4547102950 | 23900 | 23900 | 23900 | 23900 | 156 |
| 462 | 20240521 | 122100 | 4543374550 | 23900 | 23900 | 23900 | 23900 | 159 |
| 463 | 20240521 | 122000 | 4539574450 | 23900 | 23900 | 23900 | 23900 | 220 |
| 464 | 20240521 | 121900 | 4534316450 | 23900 | 23900 | 23900 | 23850 | 325 |
| 465 | 20240521 | 121800 | 4526556550 | 23900 | 23900 | 23900 | 23900 | 69 |
| 466 | 20240521 | 121700 | 4524907450 | 23900 | 23850 | 23900 | 23850 | 54 |
| 467 | 20240521 | 121600 | 4523616900 | 23900 | 23900 | 23900 | 23850 | 389 |
| 468 | 20240521 | 121500 | 4514324500 | 23900 | 23900 | 23900 | 23850 | 249 |
| 469 | 20240521 | 121400 | 4508375250 | 23900 | 23900 | 23900 | 23900 | 56 |
| 470 | 20240521 | 121300 | 4507036850 | 23850 | 23850 | 23850 | 23850 | 791 |
| 471 | 20240521 | 121200 | 4488171500 | 23900 | 23850 | 23900 | 23850 | 181 |
| 472 | 20240521 | 121100 | 4483851350 | 23850 | 23800 | 23850 | 23800 | 1286 |
| 473 | 20240521 | 121000 | 4453219300 | 23800 | 23800 | 23800 | 23800 | 85 |
| 474 | 20240521 | 120900 | 4451196300 | 23800 | 23800 | 23800 | 23800 | 53 |
| 475 | 20240521 | 120800 | 4449934900 | 23800 | 23750 | 23800 | 23750 | 91 |
| 476 | 20240521 | 120700 | 4447772650 | 23800 | 23800 | 23800 | 23800 | 93 |
| 477 | 20240521 | 120600 | 4445559250 | 23800 | 23800 | 23800 | 23800 | 136 |
| 478 | 20240521 | 120500 | 4442322450 | 23800 | 23800 | 23800 | 23800 | 159 |
| 479 | 20240521 | 120400 | 4438538250 | 23800 | 23800 | 23800 | 23800 | 340 |
| 480 | 20240521 | 120300 | 4430446250 | 23800 | 23750 | 23800 | 23750 | 318 |
| 481 | 20240521 | 120200 | 4422877900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 482 | 20240521 | 120100 | 4422877900 | 23750 | 23800 | 23800 | 23750 | 101 |
| 483 | 20240521 | 120000 | 4420476600 | 23800 | 23800 | 23800 | 23800 | 49 |
| 484 | 20240521 | 115900 | 4419310400 | 23750 | 23750 | 23800 | 23700 | 351 |
| 485 | 20240521 | 115800 | 4410983550 | 23800 | 23800 | 23800 | 23750 | 681 |
| 486 | 20240521 | 115700 | 4394805700 | 23750 | 23750 | 23750 | 23750 | 1077 |
| 487 | 20240521 | 115600 | 4369226950 | 23750 | 23700 | 23750 | 23700 | 148 |
| 488 | 20240521 | 115500 | 4365714850 | 23750 | 23700 | 23750 | 23700 | 2104 |
| 489 | 20240521 | 115400 | 4315849850 | 23750 | 23700 | 23750 | 23700 | 91 |
| 490 | 20240521 | 115300 | 4313689100 | 23750 | 23750 | 23750 | 23700 | 182 |
| 491 | 20240521 | 115200 | 4309368200 | 23750 | 23750 | 23750 | 23750 | 123 |
| 492 | 20240521 | 115100 | 4306446950 | 23750 | 23750 | 23750 | 23750 | 182 |
| 493 | 20240521 | 115000 | 4302124450 | 23750 | 23750 | 23750 | 23750 | 46 |
| 494 | 20240521 | 114900 | 4301031950 | 23750 | 23750 | 23750 | 23750 | 349 |
| 495 | 20240521 | 114800 | 4292743200 | 23800 | 23800 | 23800 | 23800 | 59 |
| 496 | 20240521 | 114700 | 4291339000 | 23800 | 23800 | 23800 | 23750 | 45 |
| 497 | 20240521 | 114600 | 4290269500 | 23750 | 23750 | 23800 | 23750 | 527 |
| 498 | 20240521 | 114500 | 4277753000 | 23750 | 23750 | 23750 | 23700 | 83 |
| 499 | 20240521 | 114400 | 4275783850 | 23750 | 23750 | 23750 | 23700 | 621 |
| 500 | 20240521 | 114300 | 4261065400 | 23750 | 23800 | 23800 | 23750 | 256 |
| 501 | 20240521 | 114200 | 4254982900 | 23750 | 23750 | 23750 | 23750 | 20 |
| 502 | 20240521 | 114100 | 4254507900 | 23800 | 23800 | 23800 | 23750 | 42 |
| 503 | 20240521 | 114000 | 4253509900 | 23800 | 23750 | 23800 | 23750 | 276 |
| 504 | 20240521 | 113900 | 4246952100 | 23750 | 23750 | 23750 | 23750 | 301 |
| 505 | 20240521 | 113800 | 4239803350 | 23800 | 23750 | 23800 | 23750 | 213 |
| 506 | 20240521 | 113700 | 4234736650 | 23800 | 23750 | 23800 | 23700 | 121 |
| 507 | 20240521 | 113600 | 4231859750 | 23750 | 23700 | 23750 | 23700 | 335 |
| 508 | 20240521 | 113500 | 4223917500 | 23700 | 23750 | 23750 | 23700 | 65 |
| 509 | 20240521 | 113400 | 4222373900 | 23750 | 23800 | 23800 | 23750 | 101 |
| 510 | 20240521 | 113300 | 4219974650 | 23750 | 23750 | 23800 | 23750 | 548 |
| 511 | 20240521 | 113200 | 4206959100 | 23750 | 23750 | 23750 | 23750 | 407 |
| 512 | 20240521 | 113100 | 4197292850 | 23750 | 23750 | 23750 | 23700 | 3617 |
| 513 | 20240521 | 113000 | 4111424450 | 23750 | 23750 | 23800 | 23750 | 203 |
| 514 | 20240521 | 112900 | 4106600650 | 23750 | 23800 | 23800 | 23750 | 33 |
| 515 | 20240521 | 112800 | 4105816400 | 23800 | 23800 | 23800 | 23750 | 3072 |
| 516 | 20240521 | 112700 | 4032733600 | 23850 | 23900 | 23900 | 23800 | 137 |
| 517 | 20240521 | 112600 | 4029467750 | 23850 | 23900 | 23900 | 23850 | 319 |
| 518 | 20240521 | 112500 | 4021853200 | 23900 | 23900 | 23900 | 23900 | 54 |
| 519 | 20240521 | 112400 | 4020562600 | 23900 | 23850 | 23900 | 23850 | 8 |
| 520 | 20240521 | 112300 | 4020371550 | 23850 | 23850 | 23850 | 23850 | 16 |
| 521 | 20240521 | 112200 | 4019989950 | 23850 | 23850 | 23900 | 23850 | 248 |
| 522 | 20240521 | 112100 | 4014067200 | 23850 | 23850 | 23900 | 23850 | 474 |
| 523 | 20240521 | 112000 | 4002742650 | 23850 | 23900 | 23900 | 23850 | 165 |
| 524 | 20240521 | 111900 | 3998806950 | 23850 | 23850 | 23850 | 23800 | 209 |
| 525 | 20240521 | 111800 | 3993822650 | 23850 | 23850 | 23850 | 23850 | 292 |
| 526 | 20240521 | 111700 | 3986858450 | 23850 | 23850 | 23850 | 23800 | 380 |
| 527 | 20240521 | 111600 | 3977808450 | 23800 | 23850 | 23850 | 23800 | 105 |
| 528 | 20240521 | 111500 | 3975306500 | 23800 | 23800 | 23800 | 23800 | 7 |
| 529 | 20240521 | 111400 | 3975139900 | 23850 | 23850 | 23850 | 23850 | 761 |
| 530 | 20240521 | 111300 | 3956990050 | 23900 | 23900 | 23900 | 23850 | 622 |
| 531 | 20240521 | 111200 | 3942145000 | 23900 | 23900 | 23900 | 23900 | 125 |
| 532 | 20240521 | 111100 | 3939157500 | 23900 | 23850 | 23900 | 23850 | 1141 |
| 533 | 20240521 | 111000 | 3911918950 | 23900 | 23850 | 23900 | 23850 | 110 |
| 534 | 20240521 | 110900 | 3909294950 | 23900 | 23950 | 23950 | 23850 | 1161 |
| 535 | 20240521 | 110800 | 3881548600 | 23950 | 23850 | 23950 | 23850 | 992 |
| 536 | 20240521 | 110700 | 3857838300 | 23850 | 23850 | 23850 | 23800 | 2938 |
| 537 | 20240521 | 110600 | 3787767300 | 23850 | 23800 | 23850 | 23800 | 206 |
| 538 | 20240521 | 110500 | 3782855900 | 23850 | 23850 | 23850 | 23850 | 342 |
| 539 | 20240521 | 110400 | 3774699200 | 23850 | 23850 | 23850 | 23800 | 981 |
| 540 | 20240521 | 110300 | 3751342350 | 23800 | 23800 | 23850 | 23800 | 89 |
| 541 | 20240521 | 110200 | 3749221100 | 23850 | 23800 | 23850 | 23800 | 80 |
| 542 | 20240521 | 110100 | 3747313750 | 23850 | 23850 | 23850 | 23800 | 213 |
| 543 | 20240521 | 110000 | 3742233950 | 23800 | 23850 | 23850 | 23800 | 120 |
| 544 | 20240521 | 105900 | 3739377150 | 23850 | 23850 | 23850 | 23850 | 393 |
| 545 | 20240521 | 105800 | 3730004100 | 23900 | 23850 | 23900 | 23850 | 1685 |
| 546 | 20240521 | 105700 | 3689807400 | 23900 | 23900 | 23900 | 23850 | 315 |
| 547 | 20240521 | 105600 | 3682290350 | 23900 | 23900 | 23900 | 23850 | 453 |
| 548 | 20240521 | 105500 | 3671463800 | 23900 | 23900 | 23900 | 23900 | 2 |
| 549 | 20240521 | 105400 | 3671416000 | 23900 | 23950 | 23950 | 23900 | 893 |
| 550 | 20240521 | 105300 | 3650072300 | 23950 | 23950 | 23950 | 23900 | 387 |
| 551 | 20240521 | 105200 | 3640803700 | 23950 | 23950 | 23950 | 23950 | 64 |
| 552 | 20240521 | 105100 | 3639270900 | 23950 | 23900 | 23950 | 23900 | 101 |
| 553 | 20240521 | 105000 | 3636856850 | 23900 | 23900 | 23900 | 23850 | 144 |
| 554 | 20240521 | 104900 | 3633415550 | 23850 | 23900 | 23900 | 23850 | 77 |
| 555 | 20240521 | 104800 | 3631575550 | 23850 | 23900 | 23900 | 23850 | 71 |
| 556 | 20240521 | 104700 | 3629879400 | 23850 | 23900 | 23900 | 23850 | 529 |
| 557 | 20240521 | 104600 | 3617237450 | 23900 | 23900 | 23900 | 23900 | 95 |
| 558 | 20240521 | 104500 | 3614966950 | 23950 | 23900 | 23950 | 23900 | 263 |
| 559 | 20240521 | 104400 | 3608678750 | 23950 | 23900 | 23950 | 23900 | 536 |
| 560 | 20240521 | 104300 | 3595856700 | 23900 | 23900 | 23950 | 23900 | 198 |
| 561 | 20240521 | 104200 | 3591121900 | 23900 | 23950 | 23950 | 23900 | 2 |
| 562 | 20240521 | 104100 | 3591074050 | 23950 | 23900 | 23950 | 23900 | 204 |
| 563 | 20240521 | 104000 | 3586192750 | 23900 | 23950 | 23950 | 23900 | 203 |
| 564 | 20240521 | 103900 | 3581334000 | 23900 | 23900 | 23950 | 23900 | 230 |
| 565 | 20240521 | 103800 | 3575826500 | 23900 | 23950 | 23950 | 23900 | 1417 |
| 566 | 20240521 | 103700 | 3541909000 | 23900 | 23900 | 23950 | 23900 | 179 |
| 567 | 20240521 | 103600 | 3537624700 | 23900 | 23850 | 23900 | 23850 | 442 |
| 568 | 20240521 | 103500 | 3527065850 | 23850 | 23900 | 23900 | 23850 | 2329 |
| 569 | 20240521 | 103400 | 3471495850 | 23900 | 23950 | 23950 | 23900 | 169 |
| 570 | 20240521 | 103300 | 3467453300 | 23900 | 23900 | 23950 | 23850 | 496 |
| 571 | 20240521 | 103200 | 3455608800 | 23900 | 23900 | 23950 | 23900 | 449 |
| 572 | 20240521 | 103100 | 3444875150 | 23900 | 23950 | 23950 | 23900 | 395 |
| 573 | 20240521 | 103000 | 3435419000 | 23950 | 23950 | 23950 | 23900 | 1770 |
| 574 | 20240521 | 102900 | 3393080650 | 23900 | 23950 | 23950 | 23900 | 985 |
| 575 | 20240521 | 102800 | 3369539000 | 23950 | 23950 | 23950 | 23900 | 289 |
| 576 | 20240521 | 102700 | 3362617650 | 23950 | 23950 | 23950 | 23950 | 399 |
| 577 | 20240521 | 102600 | 3353061600 | 23950 | 23850 | 23950 | 23850 | 264 |
| 578 | 20240521 | 102500 | 3346748800 | 23900 | 24000 | 24000 | 23850 | 479 |
| 579 | 20240521 | 102400 | 3335295750 | 24000 | 24000 | 24000 | 23950 | 728 |
| 580 | 20240521 | 102300 | 3317856600 | 24000 | 23900 | 24000 | 23900 | 847 |
| 581 | 20240521 | 102200 | 3297573250 | 23900 | 23850 | 23900 | 23850 | 239 |
| 582 | 20240521 | 102100 | 3291867400 | 23850 | 23850 | 23850 | 23850 | 1355 |
| 583 | 20240521 | 102000 | 3259550650 | 23850 | 23900 | 23900 | 23850 | 85 |
| 584 | 20240521 | 101900 | 3257520050 | 23900 | 23900 | 23950 | 23900 | 512 |
| 585 | 20240521 | 101800 | 3245268250 | 23900 | 23850 | 23900 | 23850 | 254 |
| 586 | 20240521 | 101700 | 3239204250 | 23850 | 23850 | 23900 | 23850 | 1848 |
| 587 | 20240521 | 101600 | 3195126100 | 23800 | 23900 | 23900 | 23800 | 1986 |
| 588 | 20240521 | 101500 | 3147750900 | 23900 | 23900 | 23900 | 23900 | 119 |
| 589 | 20240521 | 101400 | 3144906800 | 23900 | 23900 | 23900 | 23850 | 294 |
| 590 | 20240521 | 101300 | 3137880650 | 23900 | 23850 | 23900 | 23850 | 248 |
| 591 | 20240521 | 101200 | 3131960250 | 23900 | 23900 | 23900 | 23850 | 307 |
| 592 | 20240521 | 101100 | 3124623550 | 23900 | 24000 | 24050 | 23900 | 1752 |
| 593 | 20240521 | 101000 | 3082629600 | 24000 | 24000 | 24000 | 23950 | 427 |
| 594 | 20240521 | 100900 | 3072387250 | 24000 | 24000 | 24000 | 24000 | 1244 |
| 595 | 20240521 | 100800 | 3042531250 | 24000 | 24000 | 24050 | 23950 | 472 |
| 596 | 20240521 | 100700 | 3031203050 | 24000 | 24000 | 24000 | 23950 | 490 |
| 597 | 20240521 | 100600 | 3019448600 | 24050 | 24000 | 24050 | 23950 | 903 |
| 598 | 20240521 | 100500 | 2997772800 | 24000 | 24000 | 24000 | 23900 | 692 |
| 599 | 20240521 | 100400 | 2981187600 | 24000 | 24000 | 24000 | 23900 | 306 |
| 600 | 20240521 | 100300 | 2973854200 | 24000 | 23900 | 24000 | 23900 | 183 |
| 601 | 20240521 | 100200 | 2969468000 | 23900 | 23900 | 23900 | 23850 | 886 |
| 602 | 20240521 | 100100 | 2948314800 | 23900 | 24000 | 24000 | 23900 | 3249 |
| 603 | 20240521 | 100000 | 2870450450 | 24000 | 23900 | 24000 | 23900 | 1113 |
| 604 | 20240521 | 095900 | 2843791150 | 23900 | 23950 | 23950 | 23900 | 1213 |
| 605 | 20240521 | 095800 | 2814790400 | 23950 | 23950 | 24000 | 23950 | 472 |
| 606 | 20240521 | 095700 | 2803481950 | 23950 | 23950 | 24000 | 23950 | 1260 |
| 607 | 20240521 | 095600 | 2773301200 | 23950 | 23950 | 24000 | 23950 | 295 |
| 608 | 20240521 | 095500 | 2766235050 | 23950 | 24050 | 24050 | 23900 | 2083 |
| 609 | 20240521 | 095400 | 2716273150 | 24050 | 24050 | 24050 | 24000 | 643 |
| 610 | 20240521 | 095300 | 2700813600 | 24050 | 24000 | 24050 | 24000 | 422 |
| 611 | 20240521 | 095200 | 2690682050 | 24000 | 23950 | 24050 | 23950 | 620 |
| 612 | 20240521 | 095100 | 2675802050 | 23950 | 24050 | 24050 | 23950 | 1950 |
| 613 | 20240521 | 095000 | 2628961750 | 24050 | 24100 | 24100 | 24050 | 5362 |
| 614 | 20240521 | 094900 | 2499764100 | 24100 | 24050 | 24100 | 24050 | 1007 |
| 615 | 20240521 | 094800 | 2475538700 | 24000 | 24100 | 24100 | 24000 | 894 |
| 616 | 20240521 | 094700 | 2454040100 | 24050 | 24050 | 24100 | 24000 | 3207 |
| 617 | 20240521 | 094600 | 2376922900 | 24050 | 24000 | 24050 | 24000 | 237 |
| 618 | 20240521 | 094500 | 2371232550 | 24000 | 24000 | 24050 | 23950 | 1167 |
| 619 | 20240521 | 094400 | 2343218200 | 24000 | 24000 | 24050 | 24000 | 734 |
| 620 | 20240521 | 094300 | 2325591450 | 24000 | 24050 | 24050 | 23950 | 1676 |
| 621 | 20240521 | 094200 | 2285364500 | 24000 | 24050 | 24050 | 23950 | 1532 |
| 622 | 20240521 | 094100 | 2248595400 | 24000 | 24000 | 24000 | 23950 | 1663 |
| 623 | 20240521 | 094000 | 2208701400 | 24000 | 24000 | 24000 | 23950 | 1176 |
| 624 | 20240521 | 093900 | 2180488450 | 23950 | 23950 | 24000 | 23950 | 707 |
| 625 | 20240521 | 093800 | 2163552250 | 23950 | 23900 | 23950 | 23850 | 613 |
| 626 | 20240521 | 093700 | 2148884350 | 23900 | 23850 | 23900 | 23850 | 467 |
| 627 | 20240521 | 093600 | 2137730700 | 23850 | 24000 | 24000 | 23850 | 1714 |
| 628 | 20240521 | 093500 | 2096784250 | 23950 | 23900 | 23950 | 23900 | 2025 |
| 629 | 20240521 | 093400 | 2048334950 | 23950 | 23950 | 24050 | 23950 | 10644 |
| 630 | 20240521 | 093300 | 1792898950 | 24000 | 23950 | 24000 | 23950 | 1003 |
| 631 | 20240521 | 093200 | 1768828000 | 24000 | 24000 | 24000 | 23950 | 1427 |
| 632 | 20240521 | 093100 | 1734588050 | 23950 | 24050 | 24100 | 23950 | 2739 |
| 633 | 20240521 | 093000 | 1668744850 | 24050 | 23950 | 24050 | 23900 | 6373 |
| 634 | 20240521 | 092900 | 1515754250 | 24000 | 23900 | 24000 | 23850 | 4156 |
| 635 | 20240521 | 092800 | 1416298150 | 23900 | 23900 | 23950 | 23800 | 5248 |
| 636 | 20240521 | 092700 | 1290969500 | 23850 | 23900 | 23950 | 23850 | 3812 |
| 637 | 20240521 | 092600 | 1199842050 | 23900 | 23800 | 23900 | 23800 | 3240 |
| 638 | 20240521 | 092500 | 1122634000 | 23750 | 23850 | 23850 | 23750 | 1017 |
| 639 | 20240521 | 092400 | 1098430450 | 23850 | 23700 | 23850 | 23700 | 6263 |
| 640 | 20240521 | 092300 | 949459050 | 23700 | 23650 | 23750 | 23650 | 2474 |
| 641 | 20240521 | 092200 | 890863050 | 23650 | 23600 | 23650 | 23600 | 923 |
| 642 | 20240521 | 092100 | 869035800 | 23600 | 23650 | 23700 | 23600 | 1194 |
| 643 | 20240521 | 092000 | 840796550 | 23650 | 23600 | 23650 | 23600 | 2088 |
| 644 | 20240521 | 091900 | 791436150 | 23600 | 23500 | 23600 | 23500 | 458 |
| 645 | 20240521 | 091800 | 780645950 | 23550 | 23500 | 23550 | 23500 | 177 |
| 646 | 20240521 | 091700 | 776482400 | 23500 | 23500 | 23500 | 23500 | 1 |
| 647 | 20240521 | 091600 | 776458900 | 23500 | 23500 | 23550 | 23450 | 671 |
| 648 | 20240521 | 091500 | 760687050 | 23500 | 23500 | 23500 | 23450 | 864 |
| 649 | 20240521 | 091400 | 740383450 | 23450 | 23550 | 23550 | 23450 | 2281 |
| 650 | 20240521 | 091300 | 686775700 | 23600 | 23550 | 23600 | 23500 | 1335 |
| 651 | 20240521 | 091200 | 655315000 | 23550 | 23550 | 23600 | 23550 | 835 |
| 652 | 20240521 | 091100 | 635635250 | 23550 | 23550 | 23600 | 23500 | 1430 |
| 653 | 20240521 | 091000 | 601965600 | 23500 | 23550 | 23550 | 23500 | 1403 |
| 654 | 20240521 | 090900 | 568989200 | 23550 | 23500 | 23550 | 23500 | 191 |
| 655 | 20240521 | 090800 | 564491900 | 23500 | 23550 | 23550 | 23500 | 472 |
| 656 | 20240521 | 090700 | 553383200 | 23550 | 23550 | 23600 | 23500 | 853 |
| 657 | 20240521 | 090600 | 533299200 | 23550 | 23650 | 23650 | 23550 | 4241 |
| 658 | 20240521 | 090500 | 433370750 | 23600 | 23650 | 23650 | 23600 | 1496 |
| 659 | 20240521 | 090400 | 398050050 | 23650 | 23650 | 23700 | 23600 | 542 |
| 660 | 20240521 | 090300 | 385235300 | 23600 | 23600 | 23650 | 23600 | 708 |
| 661 | 20240521 | 090200 | 368497150 | 23650 | 23700 | 23800 | 23600 | 6869 |
| 662 | 20240521 | 090100 | 205605600 | 23700 | 23700 | 23800 | 23700 | 2744 |
| 663 | 20240521 | 090000 | 140450750 | 23800 | 23750 | 23800 | 23600 | 5906 |