36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 195800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 2231 |
| 3 | 20240522 | 195700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240522 | 195600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240522 | 195500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240522 | 195400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240522 | 195300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240522 | 195200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240522 | 195100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240522 | 195000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240522 | 194900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240522 | 194800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240522 | 194700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240522 | 194600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240522 | 194500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240522 | 194400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240522 | 194300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240522 | 194200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240522 | 194100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240522 | 194000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240522 | 193900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240522 | 193800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240522 | 193700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240522 | 193600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240522 | 193500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240522 | 193400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240522 | 193300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240522 | 193200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240522 | 193100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240522 | 193000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240522 | 192900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240522 | 192800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 2231 |
| 33 | 20240522 | 192700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240522 | 192600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240522 | 192500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240522 | 192400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240522 | 192300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240522 | 192200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240522 | 192100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240522 | 192000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240522 | 191900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240522 | 191800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240522 | 191700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240522 | 191600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240522 | 191500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240522 | 191400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240522 | 191300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240522 | 191200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240522 | 191100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240522 | 191000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240522 | 190900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240522 | 190800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240522 | 190700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240522 | 190600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240522 | 190500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240522 | 190400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240522 | 190300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240522 | 190200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240522 | 190100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240522 | 190000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240522 | 185900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240522 | 185800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 2231 |
| 63 | 20240522 | 185700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240522 | 185600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240522 | 185500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240522 | 185400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240522 | 185300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240522 | 185200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240522 | 185100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240522 | 185000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240522 | 184900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240522 | 184800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240522 | 184700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240522 | 184600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240522 | 184500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240522 | 184400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240522 | 184300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240522 | 184200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240522 | 184100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240522 | 184000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240522 | 183900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240522 | 183800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240522 | 183700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240522 | 183600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240522 | 183500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240522 | 183400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240522 | 183300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240522 | 183200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240522 | 183100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240522 | 183000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240522 | 182900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240522 | 182800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 2231 |
| 93 | 20240522 | 182700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240522 | 182600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240522 | 182500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240522 | 182400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240522 | 182300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240522 | 182200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240522 | 182100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240522 | 182000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240522 | 181900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240522 | 181800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240522 | 181700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240522 | 181600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240522 | 181500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240522 | 181400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240522 | 181300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240522 | 181200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240522 | 181100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240522 | 181000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240522 | 180900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240522 | 180800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240522 | 180700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240522 | 180600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240522 | 180500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240522 | 180400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240522 | 180300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240522 | 180200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240522 | 180100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240522 | 180000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240522 | 175900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240522 | 175800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 2231 |
| 123 | 20240522 | 175700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240522 | 175600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240522 | 175500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240522 | 175400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240522 | 175300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240522 | 175200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240522 | 175100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240522 | 175000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240522 | 174900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240522 | 174800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240522 | 174700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240522 | 174600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240522 | 174500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240522 | 174400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240522 | 174300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240522 | 174200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240522 | 174100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240522 | 174000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240522 | 173900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240522 | 173800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240522 | 173700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240522 | 173600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240522 | 173500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240522 | 173400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240522 | 173300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240522 | 173200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240522 | 173100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240522 | 173000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240522 | 172900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240522 | 172800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 2231 |
| 153 | 20240522 | 172700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240522 | 172600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240522 | 172500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240522 | 172400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240522 | 172300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240522 | 172200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240522 | 172100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240522 | 172000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240522 | 171900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240522 | 171800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240522 | 171700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240522 | 171600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240522 | 171500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240522 | 171400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240522 | 171300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240522 | 171200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240522 | 171100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240522 | 171000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240522 | 170900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240522 | 170800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240522 | 170700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240522 | 170600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240522 | 170500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240522 | 170400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240522 | 170300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240522 | 170200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240522 | 170100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240522 | 170000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240522 | 165900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240522 | 165800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 2231 |
| 183 | 20240522 | 165700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240522 | 165600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240522 | 165500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240522 | 165400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240522 | 165300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240522 | 165200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240522 | 165100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240522 | 165000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240522 | 164900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240522 | 164800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240522 | 164700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240522 | 164600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240522 | 164500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240522 | 164400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240522 | 164300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20240522 | 164200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240522 | 164100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240522 | 164000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240522 | 163900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240522 | 163800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240522 | 163700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20240522 | 163600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240522 | 163500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240522 | 163400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240522 | 163300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240522 | 163200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20240522 | 163100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20240522 | 163000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20240522 | 162900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20240522 | 162800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 2231 |
| 213 | 20240522 | 162700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20240522 | 162600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20240522 | 162500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20240522 | 162400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20240522 | 162300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20240522 | 162200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20240522 | 162100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20240522 | 162000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20240522 | 161900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20240522 | 161800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20240522 | 161700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20240522 | 161600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20240522 | 161500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20240522 | 161400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20240522 | 161300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20240522 | 161200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20240522 | 161100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20240522 | 161000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20240522 | 160900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20240522 | 160800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20240522 | 160700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20240522 | 160600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20240522 | 160500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20240522 | 160400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20240522 | 160300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20240522 | 160200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20240522 | 160100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20240522 | 160000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20240522 | 155900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20240522 | 155800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 2231 |
| 243 | 20240522 | 155700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20240522 | 155600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20240522 | 155500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20240522 | 155400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 247 | 20240522 | 155300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 248 | 20240522 | 155200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 249 | 20240522 | 155100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 250 | 20240522 | 155000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 251 | 20240522 | 154900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 252 | 20240522 | 154800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 253 | 20240522 | 154700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 254 | 20240522 | 154600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 255 | 20240522 | 154500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 256 | 20240522 | 154400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 257 | 20240522 | 154300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 258 | 20240522 | 154200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 259 | 20240522 | 154100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 260 | 20240522 | 154000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 261 | 20240522 | 153900 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 262 | 20240522 | 153800 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 263 | 20240522 | 153700 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 264 | 20240522 | 153600 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 265 | 20240522 | 153500 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 266 | 20240522 | 153400 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 267 | 20240522 | 153300 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 268 | 20240522 | 153200 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 269 | 20240522 | 153100 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 270 | 20240522 | 153000 | 15440675800 | 32350 | 32350 | 32350 | 32350 | 2231 |
| 271 | 20240522 | 152900 | 15368502950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 272 | 20240522 | 152800 | 15368502950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 273 | 20240522 | 152700 | 15368502950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 274 | 20240522 | 152600 | 15368502950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 275 | 20240522 | 152500 | 15368502950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 276 | 20240522 | 152400 | 15368502950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 277 | 20240522 | 152300 | 15368502950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 278 | 20240522 | 152200 | 15368502950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 279 | 20240522 | 152100 | 15368502950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 280 | 20240522 | 152000 | 15368502950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 281 | 20240522 | 151900 | 15368502950 | 32350 | 32350 | 32400 | 32300 | 685 |
| 282 | 20240522 | 151800 | 15346340200 | 32350 | 32300 | 32400 | 32300 | 1039 |
| 283 | 20240522 | 151700 | 15312717250 | 32350 | 32350 | 32350 | 32300 | 180 |
| 284 | 20240522 | 151600 | 15306896250 | 32300 | 32250 | 32300 | 32250 | 939 |
| 285 | 20240522 | 151500 | 15276567450 | 32300 | 32300 | 32300 | 32250 | 377 |
| 286 | 20240522 | 151400 | 15264408700 | 32300 | 32250 | 32300 | 32250 | 47 |
| 287 | 20240522 | 151300 | 15262892000 | 32250 | 32250 | 32300 | 32250 | 11 |
| 288 | 20240522 | 151200 | 15262536900 | 32300 | 32250 | 32300 | 32200 | 372 |
| 289 | 20240522 | 151100 | 15250549000 | 32300 | 32250 | 32300 | 32250 | 336 |
| 290 | 20240522 | 151000 | 15239712600 | 32300 | 32250 | 32300 | 32200 | 1025 |
| 291 | 20240522 | 150900 | 15206654950 | 32200 | 32250 | 32300 | 32200 | 566 |
| 292 | 20240522 | 150800 | 15188403500 | 32300 | 32250 | 32300 | 32250 | 900 |
| 293 | 20240522 | 150700 | 15159377900 | 32300 | 32300 | 32300 | 32250 | 1086 |
| 294 | 20240522 | 150600 | 15124304850 | 32350 | 32350 | 32350 | 32350 | 41 |
| 295 | 20240522 | 150500 | 15122978500 | 32300 | 32400 | 32400 | 32300 | 956 |
| 296 | 20240522 | 150400 | 15092059150 | 32400 | 32400 | 32450 | 32400 | 753 |
| 297 | 20240522 | 150300 | 15067661600 | 32400 | 32450 | 32500 | 32400 | 1917 |
| 298 | 20240522 | 150200 | 15005435900 | 32450 | 32400 | 32450 | 32350 | 503 |
| 299 | 20240522 | 150100 | 14989139150 | 32400 | 32450 | 32450 | 32400 | 839 |
| 300 | 20240522 | 150000 | 14961939600 | 32450 | 32300 | 32450 | 32300 | 1659 |
| 301 | 20240522 | 145900 | 14908244850 | 32350 | 32300 | 32400 | 32300 | 494 |
| 302 | 20240522 | 145800 | 14892265700 | 32300 | 32300 | 32350 | 32300 | 164 |
| 303 | 20240522 | 145700 | 14886968200 | 32300 | 32300 | 32300 | 32300 | 539 |
| 304 | 20240522 | 145600 | 14869558500 | 32350 | 32350 | 32400 | 32250 | 881 |
| 305 | 20240522 | 145500 | 14841049100 | 32400 | 32450 | 32450 | 32400 | 679 |
| 306 | 20240522 | 145400 | 14819048900 | 32450 | 32350 | 32450 | 32300 | 2864 |
| 307 | 20240522 | 145300 | 14726326200 | 32350 | 32350 | 32350 | 32300 | 301 |
| 308 | 20240522 | 145200 | 14716589700 | 32300 | 32300 | 32350 | 32250 | 815 |
| 309 | 20240522 | 145100 | 14690262250 | 32300 | 32250 | 32300 | 32200 | 1114 |
| 310 | 20240522 | 145000 | 14654322150 | 32250 | 32150 | 32250 | 32150 | 1170 |
| 311 | 20240522 | 144900 | 14616649950 | 32150 | 32050 | 32200 | 32050 | 3671 |
| 312 | 20240522 | 144800 | 14498657450 | 32050 | 32050 | 32100 | 32050 | 235 |
| 313 | 20240522 | 144700 | 14491125450 | 32050 | 32000 | 32100 | 32000 | 193 |
| 314 | 20240522 | 144600 | 14484939850 | 32100 | 32100 | 32100 | 32000 | 600 |
| 315 | 20240522 | 144500 | 14465696750 | 32100 | 32100 | 32100 | 32100 | 144 |
| 316 | 20240522 | 144400 | 14461074350 | 32000 | 31900 | 32100 | 31900 | 7228 |
| 317 | 20240522 | 144300 | 14229920800 | 31850 | 31850 | 31850 | 31850 | 182 |
| 318 | 20240522 | 144200 | 14224124100 | 31850 | 31900 | 31900 | 31850 | 257 |
| 319 | 20240522 | 144100 | 14215929950 | 31900 | 31850 | 31900 | 31850 | 476 |
| 320 | 20240522 | 144000 | 14200748550 | 31900 | 31900 | 31900 | 31900 | 460 |
| 321 | 20240522 | 143900 | 14186074550 | 31900 | 31950 | 31950 | 31900 | 491 |
| 322 | 20240522 | 143800 | 14170411450 | 31900 | 31850 | 31900 | 31850 | 6 |
| 323 | 20240522 | 143700 | 14170220150 | 31900 | 31900 | 31900 | 31900 | 793 |
| 324 | 20240522 | 143600 | 14144923450 | 31850 | 31900 | 31900 | 31850 | 32 |
| 325 | 20240522 | 143500 | 14143902700 | 31850 | 31850 | 31850 | 31850 | 127 |
| 326 | 20240522 | 143400 | 14139857750 | 31850 | 31850 | 31850 | 31850 | 157 |
| 327 | 20240522 | 143300 | 14134857300 | 31800 | 31800 | 31800 | 31800 | 29 |
| 328 | 20240522 | 143200 | 14133935100 | 31800 | 31800 | 31800 | 31800 | 50 |
| 329 | 20240522 | 143100 | 14132345100 | 31800 | 31800 | 31800 | 31800 | 5 |
| 330 | 20240522 | 143000 | 14132186100 | 31750 | 31750 | 31800 | 31750 | 1012 |
| 331 | 20240522 | 142900 | 14100026100 | 31800 | 31800 | 31800 | 31800 | 62 |
| 332 | 20240522 | 142800 | 14098054500 | 31800 | 31900 | 31900 | 31800 | 1565 |
| 333 | 20240522 | 142700 | 14048202700 | 31900 | 31850 | 31900 | 31850 | 25 |
| 334 | 20240522 | 142600 | 14047405700 | 31850 | 31900 | 31900 | 31850 | 49 |
| 335 | 20240522 | 142500 | 14045844600 | 31900 | 31850 | 31900 | 31850 | 403 |
| 336 | 20240522 | 142400 | 14032989150 | 31850 | 31850 | 31850 | 31850 | 58 |
| 337 | 20240522 | 142300 | 14031141850 | 31950 | 31900 | 31950 | 31900 | 1144 |
| 338 | 20240522 | 142200 | 13994638700 | 31850 | 31750 | 31850 | 31750 | 498 |
| 339 | 20240522 | 142100 | 13978800250 | 31800 | 31800 | 31800 | 31800 | 24 |
| 340 | 20240522 | 142000 | 13978037050 | 31750 | 31750 | 31750 | 31750 | 139 |
| 341 | 20240522 | 141900 | 13973623800 | 31750 | 31800 | 31800 | 31750 | 440 |
| 342 | 20240522 | 141800 | 13959635550 | 31850 | 31800 | 31850 | 31800 | 96 |
| 343 | 20240522 | 141700 | 13956580100 | 31800 | 31800 | 31800 | 31800 | 108 |
| 344 | 20240522 | 141600 | 13953145700 | 31850 | 31850 | 31850 | 31850 | 717 |
| 345 | 20240522 | 141500 | 13930309250 | 31850 | 31850 | 31900 | 31850 | 91 |
| 346 | 20240522 | 141400 | 13927410650 | 31900 | 31900 | 31900 | 31900 | 25 |
| 347 | 20240522 | 141300 | 13926613150 | 31900 | 31850 | 31900 | 31850 | 148 |
| 348 | 20240522 | 141200 | 13921893450 | 31850 | 31900 | 31900 | 31850 | 230 |
| 349 | 20240522 | 141100 | 13914557650 | 31900 | 31950 | 31950 | 31900 | 216 |
| 350 | 20240522 | 141000 | 13907666800 | 31900 | 31850 | 31900 | 31850 | 360 |
| 351 | 20240522 | 140900 | 13896183950 | 31850 | 31950 | 31950 | 31850 | 264 |
| 352 | 20240522 | 140800 | 13887769150 | 31950 | 31800 | 31950 | 31800 | 2964 |
| 353 | 20240522 | 140700 | 13793193650 | 31800 | 31750 | 31800 | 31750 | 112 |
| 354 | 20240522 | 140600 | 13789634550 | 31750 | 31750 | 31800 | 31750 | 45 |
| 355 | 20240522 | 140500 | 13788205750 | 31700 | 31650 | 31700 | 31650 | 1242 |
| 356 | 20240522 | 140400 | 13748871950 | 31650 | 31600 | 31700 | 31600 | 437 |
| 357 | 20240522 | 140300 | 13735058300 | 31600 | 31600 | 31600 | 31600 | 31 |
| 358 | 20240522 | 140200 | 13734078700 | 31550 | 31550 | 31550 | 31550 | 28 |
| 359 | 20240522 | 140100 | 13733195300 | 31600 | 31600 | 31600 | 31600 | 81 |
| 360 | 20240522 | 140000 | 13730635700 | 31600 | 31600 | 31600 | 31600 | 27 |
| 361 | 20240522 | 135900 | 13729782500 | 31600 | 31600 | 31600 | 31600 | 146 |
| 362 | 20240522 | 135800 | 13725168900 | 31600 | 31700 | 31700 | 31600 | 816 |
| 363 | 20240522 | 135700 | 13699367550 | 31700 | 31700 | 31700 | 31650 | 14 |
| 364 | 20240522 | 135600 | 13698924150 | 31700 | 31650 | 31700 | 31650 | 270 |
| 365 | 20240522 | 135500 | 13690365250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 366 | 20240522 | 135400 | 13690365250 | 31600 | 31650 | 31650 | 31600 | 204 |
| 367 | 20240522 | 135300 | 13683916650 | 31650 | 31650 | 31650 | 31650 | 1 |
| 368 | 20240522 | 135200 | 13683885000 | 31650 | 31650 | 31650 | 31650 | 292 |
| 369 | 20240522 | 135100 | 13674643200 | 31650 | 31650 | 31650 | 31650 | 50 |
| 370 | 20240522 | 135000 | 13673060700 | 31650 | 31700 | 31700 | 31650 | 28 |
| 371 | 20240522 | 134900 | 13672174450 | 31700 | 31700 | 31700 | 31700 | 31 |
| 372 | 20240522 | 134800 | 13671191750 | 31700 | 31700 | 31700 | 31700 | 31 |
| 373 | 20240522 | 134700 | 13670209050 | 31700 | 31650 | 31700 | 31650 | 558 |
| 374 | 20240522 | 134600 | 13652547100 | 31650 | 31600 | 31650 | 31600 | 240 |
| 375 | 20240522 | 134500 | 13644955150 | 31600 | 31550 | 31600 | 31550 | 210 |
| 376 | 20240522 | 134400 | 13638319700 | 31500 | 31600 | 31600 | 31500 | 206 |
| 377 | 20240522 | 134300 | 13631821700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 378 | 20240522 | 134200 | 13631821700 | 31550 | 31600 | 31650 | 31550 | 49 |
| 379 | 20240522 | 134100 | 13630273350 | 31600 | 31600 | 31600 | 31600 | 42 |
| 380 | 20240522 | 134000 | 13628946150 | 31550 | 31600 | 31650 | 31550 | 615 |
| 381 | 20240522 | 133900 | 13609521100 | 31650 | 31650 | 31650 | 31650 | 12 |
| 382 | 20240522 | 133800 | 13609141300 | 31600 | 31600 | 31600 | 31600 | 50 |
| 383 | 20240522 | 133700 | 13607561300 | 31700 | 31650 | 31700 | 31650 | 35 |
| 384 | 20240522 | 133600 | 13606453500 | 31600 | 31600 | 31600 | 31600 | 50 |
| 385 | 20240522 | 133500 | 13604873500 | 31650 | 31650 | 31650 | 31650 | 11 |
| 386 | 20240522 | 133400 | 13604525350 | 31600 | 31700 | 31700 | 31600 | 523 |
| 387 | 20240522 | 133300 | 13587997050 | 31600 | 31600 | 31600 | 31600 | 1 |
| 388 | 20240522 | 133200 | 13587965450 | 31600 | 31600 | 31600 | 31600 | 132 |
| 389 | 20240522 | 133100 | 13583794250 | 31700 | 31650 | 31700 | 31500 | 1952 |
| 390 | 20240522 | 133000 | 13522221150 | 31650 | 31650 | 31650 | 31650 | 53 |
| 391 | 20240522 | 132900 | 13520543700 | 31700 | 31750 | 31750 | 31700 | 312 |
| 392 | 20240522 | 132800 | 13510650850 | 31750 | 31800 | 31850 | 31750 | 127 |
| 393 | 20240522 | 132700 | 13506616250 | 31850 | 31900 | 31900 | 31850 | 1158 |
| 394 | 20240522 | 132600 | 13469728400 | 31900 | 31950 | 31950 | 31900 | 83 |
| 395 | 20240522 | 132500 | 13467078150 | 31950 | 31950 | 31950 | 31950 | 268 |
| 396 | 20240522 | 132400 | 13458515550 | 31950 | 31950 | 31950 | 31900 | 1272 |
| 397 | 20240522 | 132300 | 13417885150 | 31900 | 31850 | 31900 | 31850 | 1368 |
| 398 | 20240522 | 132200 | 13374258500 | 31850 | 31750 | 31850 | 31750 | 1354 |
| 399 | 20240522 | 132100 | 13331181900 | 31750 | 31750 | 31750 | 31700 | 849 |
| 400 | 20240522 | 132000 | 13304228250 | 31750 | 31850 | 31850 | 31750 | 915 |
| 401 | 20240522 | 131900 | 13275161050 | 31800 | 31850 | 31850 | 31800 | 724 |
| 402 | 20240522 | 131800 | 13252101850 | 31850 | 31900 | 31900 | 31850 | 175 |
| 403 | 20240522 | 131700 | 13246526900 | 31850 | 31900 | 31900 | 31850 | 135 |
| 404 | 20240522 | 131600 | 13242226500 | 31900 | 31850 | 31900 | 31850 | 531 |
| 405 | 20240522 | 131500 | 13225304150 | 31850 | 31850 | 31900 | 31850 | 263 |
| 406 | 20240522 | 131400 | 13216916750 | 31850 | 31800 | 31850 | 31800 | 917 |
| 407 | 20240522 | 131300 | 13187743100 | 31750 | 31750 | 31750 | 31750 | 104 |
| 408 | 20240522 | 131200 | 13184441100 | 31750 | 31600 | 31750 | 31600 | 2032 |
| 409 | 20240522 | 131100 | 13120041550 | 31600 | 31600 | 31600 | 31600 | 64 |
| 410 | 20240522 | 131000 | 13118019150 | 31600 | 31650 | 31650 | 31600 | 174 |
| 411 | 20240522 | 130900 | 13112512100 | 31650 | 31650 | 31650 | 31650 | 65 |
| 412 | 20240522 | 130800 | 13110454850 | 31650 | 31650 | 31650 | 31550 | 353 |
| 413 | 20240522 | 130700 | 13099305250 | 31650 | 31650 | 31650 | 31650 | 127 |
| 414 | 20240522 | 130600 | 13095285700 | 31650 | 31650 | 31650 | 31650 | 50 |
| 415 | 20240522 | 130500 | 13093703200 | 31650 | 31600 | 31650 | 31600 | 7 |
| 416 | 20240522 | 130400 | 13093481750 | 31600 | 31600 | 31600 | 31600 | 9 |
| 417 | 20240522 | 130300 | 13093197350 | 31600 | 31650 | 31650 | 31550 | 187 |
| 418 | 20240522 | 130200 | 13087290550 | 31550 | 31600 | 31600 | 31550 | 223 |
| 419 | 20240522 | 130100 | 13080246850 | 31550 | 31550 | 31550 | 31550 | 3 |
| 420 | 20240522 | 130000 | 13080152200 | 31550 | 31500 | 31600 | 31500 | 353 |
| 421 | 20240522 | 125900 | 13069012450 | 31500 | 31500 | 31500 | 31500 | 200 |
| 422 | 20240522 | 125800 | 13062712450 | 31500 | 31450 | 31500 | 31450 | 1100 |
| 423 | 20240522 | 125700 | 13028071350 | 31450 | 31500 | 31500 | 31450 | 72 |
| 424 | 20240522 | 125600 | 13025806450 | 31450 | 31450 | 31500 | 31450 | 221 |
| 425 | 20240522 | 125500 | 13018855850 | 31450 | 31450 | 31450 | 31450 | 74 |
| 426 | 20240522 | 125400 | 13016528550 | 31450 | 31500 | 31500 | 31450 | 21 |
| 427 | 20240522 | 125300 | 13015867100 | 31500 | 31500 | 31500 | 31450 | 370 |
| 428 | 20240522 | 125200 | 13004215750 | 31550 | 31550 | 31550 | 31500 | 328 |
| 429 | 20240522 | 125100 | 12993877350 | 31600 | 31650 | 31650 | 31600 | 1104 |
| 430 | 20240522 | 125000 | 12958936250 | 31650 | 31650 | 31650 | 31650 | 50 |
| 431 | 20240522 | 124900 | 12957353750 | 31650 | 31650 | 31650 | 31600 | 327 |
| 432 | 20240522 | 124800 | 12947005750 | 31650 | 31650 | 31650 | 31650 | 27 |
| 433 | 20240522 | 124700 | 12946151200 | 31650 | 31650 | 31650 | 31650 | 7 |
| 434 | 20240522 | 124600 | 12945929650 | 31600 | 31600 | 31600 | 31600 | 1 |
| 435 | 20240522 | 124500 | 12945898050 | 31650 | 31500 | 31650 | 31500 | 1166 |
| 436 | 20240522 | 124400 | 12909069800 | 31550 | 31550 | 31550 | 31550 | 57 |
| 437 | 20240522 | 124300 | 12907271450 | 31550 | 31550 | 31550 | 31550 | 22 |
| 438 | 20240522 | 124200 | 12906577350 | 31550 | 31550 | 31550 | 31550 | 59 |
| 439 | 20240522 | 124100 | 12904715900 | 31550 | 31500 | 31550 | 31500 | 59 |
| 440 | 20240522 | 124000 | 12902856900 | 31500 | 31500 | 31500 | 31500 | 41 |
| 441 | 20240522 | 123900 | 12901565400 | 31500 | 31550 | 31550 | 31500 | 124 |
| 442 | 20240522 | 123800 | 12897657400 | 31600 | 31550 | 31600 | 31550 | 150 |
| 443 | 20240522 | 123700 | 12892917450 | 31550 | 31600 | 31600 | 31550 | 197 |
| 444 | 20240522 | 123600 | 12886701000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 445 | 20240522 | 123500 | 12886701000 | 31600 | 31600 | 31600 | 31600 | 66 |
| 446 | 20240522 | 123400 | 12884615400 | 31600 | 31500 | 31600 | 31500 | 803 |
| 447 | 20240522 | 123300 | 12859242950 | 31500 | 31650 | 31650 | 31500 | 621 |
| 448 | 20240522 | 123200 | 12839673800 | 31700 | 31650 | 31700 | 31650 | 48 |
| 449 | 20240522 | 123100 | 12838152850 | 31700 | 31700 | 31700 | 31700 | 316 |
| 450 | 20240522 | 123000 | 12828135650 | 31700 | 31650 | 31700 | 31650 | 10 |
| 451 | 20240522 | 122900 | 12827819100 | 31650 | 31600 | 31650 | 31600 | 677 |
| 452 | 20240522 | 122800 | 12806394850 | 31600 | 31600 | 31600 | 31600 | 1 |
| 453 | 20240522 | 122700 | 12806363250 | 31600 | 31550 | 31600 | 31500 | 808 |
| 454 | 20240522 | 122600 | 12780853450 | 31550 | 31600 | 31600 | 31550 | 604 |
| 455 | 20240522 | 122500 | 12761776250 | 31550 | 31550 | 31550 | 31550 | 491 |
| 456 | 20240522 | 122400 | 12746285200 | 31550 | 31800 | 31850 | 31500 | 1245 |
| 457 | 20240522 | 122300 | 12706884900 | 31850 | 31850 | 31900 | 31850 | 686 |
| 458 | 20240522 | 122200 | 12685019550 | 31850 | 31750 | 31850 | 31750 | 1757 |
| 459 | 20240522 | 122100 | 12629122150 | 31750 | 31750 | 31750 | 31700 | 943 |
| 460 | 20240522 | 122000 | 12599182100 | 31700 | 31650 | 31700 | 31650 | 691 |
| 461 | 20240522 | 121900 | 12577277500 | 31650 | 31600 | 31650 | 31600 | 400 |
| 462 | 20240522 | 121800 | 12564622650 | 31550 | 31500 | 31550 | 31500 | 327 |
| 463 | 20240522 | 121700 | 12554311400 | 31500 | 31550 | 31550 | 31500 | 228 |
| 464 | 20240522 | 121600 | 12547126800 | 31550 | 31550 | 31550 | 31550 | 120 |
| 465 | 20240522 | 121500 | 12543340800 | 31550 | 31600 | 31600 | 31550 | 372 |
| 466 | 20240522 | 121400 | 12531602050 | 31600 | 31550 | 31600 | 31550 | 717 |
| 467 | 20240522 | 121300 | 12508962650 | 31550 | 31550 | 31550 | 31550 | 4 |
| 468 | 20240522 | 121200 | 12508836450 | 31550 | 31600 | 31600 | 31550 | 242 |
| 469 | 20240522 | 121100 | 12501189750 | 31600 | 31600 | 31600 | 31600 | 22 |
| 470 | 20240522 | 121000 | 12500494550 | 31600 | 31600 | 31600 | 31600 | 229 |
| 471 | 20240522 | 120900 | 12493258150 | 31650 | 31650 | 31650 | 31650 | 126 |
| 472 | 20240522 | 120800 | 12489270250 | 31650 | 31600 | 31650 | 31600 | 17 |
| 473 | 20240522 | 120700 | 12488733000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 474 | 20240522 | 120600 | 12488733000 | 31600 | 31600 | 31600 | 31600 | 105 |
| 475 | 20240522 | 120500 | 12485415000 | 31650 | 31600 | 31650 | 31600 | 40 |
| 476 | 20240522 | 120400 | 12484150750 | 31600 | 31650 | 31650 | 31600 | 59 |
| 477 | 20240522 | 120300 | 12482285100 | 31650 | 31600 | 31650 | 31600 | 19 |
| 478 | 20240522 | 120200 | 12481684200 | 31600 | 31600 | 31600 | 31600 | 64 |
| 479 | 20240522 | 120100 | 12479661800 | 31650 | 31600 | 31650 | 31600 | 12 |
| 480 | 20240522 | 120000 | 12479282500 | 31600 | 31500 | 31600 | 31500 | 571 |
| 481 | 20240522 | 115900 | 12461251300 | 31550 | 31550 | 31550 | 31550 | 11 |
| 482 | 20240522 | 115800 | 12460904250 | 31550 | 31550 | 31550 | 31550 | 44 |
| 483 | 20240522 | 115700 | 12459516050 | 31550 | 31500 | 31550 | 31500 | 21 |
| 484 | 20240522 | 115600 | 12458853550 | 31500 | 31500 | 31500 | 31450 | 274 |
| 485 | 20240522 | 115500 | 12450226600 | 31500 | 31500 | 31500 | 31500 | 265 |
| 486 | 20240522 | 115400 | 12441879100 | 31600 | 31600 | 31600 | 31600 | 0 |
| 487 | 20240522 | 115300 | 12441879100 | 31600 | 31500 | 31600 | 31500 | 81 |
| 488 | 20240522 | 115200 | 12439322500 | 31600 | 31600 | 31650 | 31600 | 213 |
| 489 | 20240522 | 115100 | 12432591250 | 31650 | 31650 | 31650 | 31650 | 0 |
| 490 | 20240522 | 115000 | 12432591250 | 31650 | 31600 | 31650 | 31600 | 107 |
| 491 | 20240522 | 114900 | 12429204750 | 31650 | 31650 | 31650 | 31600 | 229 |
| 492 | 20240522 | 114800 | 12421957050 | 31650 | 31500 | 31650 | 31500 | 1453 |
| 493 | 20240522 | 114700 | 12376162350 | 31500 | 31650 | 31650 | 31500 | 1175 |
| 494 | 20240522 | 114600 | 12339025400 | 31650 | 31700 | 31700 | 31650 | 451 |
| 495 | 20240522 | 114500 | 12324733250 | 31650 | 31650 | 31650 | 31650 | 208 |
| 496 | 20240522 | 114400 | 12318150050 | 31600 | 31600 | 31600 | 31600 | 88 |
| 497 | 20240522 | 114300 | 12315369250 | 31600 | 31550 | 31600 | 31550 | 293 |
| 498 | 20240522 | 114200 | 12306110600 | 31550 | 31550 | 31550 | 31550 | 27 |
| 499 | 20240522 | 114100 | 12305258750 | 31550 | 31550 | 31550 | 31550 | 47 |
| 500 | 20240522 | 114000 | 12303775900 | 31550 | 31550 | 31550 | 31550 | 8 |
| 501 | 20240522 | 113900 | 12303523500 | 31600 | 31600 | 31600 | 31600 | 7 |
| 502 | 20240522 | 113800 | 12303302300 | 31600 | 31600 | 31600 | 31550 | 101 |
| 503 | 20240522 | 113700 | 12300110800 | 31600 | 31550 | 31600 | 31550 | 160 |
| 504 | 20240522 | 113600 | 12295054900 | 31550 | 31450 | 31550 | 31450 | 979 |
| 505 | 20240522 | 113500 | 12264183150 | 31450 | 31450 | 31450 | 31450 | 462 |
| 506 | 20240522 | 113400 | 12249653250 | 31450 | 31500 | 31500 | 31450 | 249 |
| 507 | 20240522 | 113300 | 12241809800 | 31500 | 31600 | 31600 | 31500 | 924 |
| 508 | 20240522 | 113200 | 12212661550 | 31600 | 31650 | 31650 | 31600 | 201 |
| 509 | 20240522 | 113100 | 12206304950 | 31650 | 31650 | 31650 | 31650 | 351 |
| 510 | 20240522 | 113000 | 12195195800 | 31650 | 31650 | 31650 | 31650 | 343 |
| 511 | 20240522 | 112900 | 12184339850 | 31650 | 31650 | 31700 | 31650 | 542 |
| 512 | 20240522 | 112800 | 12167184250 | 31600 | 31550 | 31600 | 31550 | 450 |
| 513 | 20240522 | 112700 | 12152978600 | 31600 | 31550 | 31600 | 31550 | 555 |
| 514 | 20240522 | 112600 | 12135440650 | 31600 | 31500 | 31600 | 31500 | 149 |
| 515 | 20240522 | 112500 | 12130739350 | 31500 | 31450 | 31500 | 31450 | 1383 |
| 516 | 20240522 | 112400 | 12087228500 | 31400 | 31350 | 31400 | 31350 | 451 |
| 517 | 20240522 | 112300 | 12073069800 | 31350 | 31400 | 31400 | 31350 | 7 |
| 518 | 20240522 | 112200 | 12072850250 | 31400 | 31350 | 31400 | 31350 | 51 |
| 519 | 20240522 | 112100 | 12071249350 | 31400 | 31400 | 31450 | 31400 | 189 |
| 520 | 20240522 | 112000 | 12065314550 | 31450 | 31400 | 31450 | 31300 | 1381 |
| 521 | 20240522 | 111900 | 12021942400 | 31450 | 31450 | 31450 | 31450 | 13 |
| 522 | 20240522 | 111800 | 12021533550 | 31450 | 31500 | 31500 | 31450 | 808 |
| 523 | 20240522 | 111700 | 11996114000 | 31450 | 31450 | 31500 | 31450 | 1332 |
| 524 | 20240522 | 111600 | 11954166850 | 31400 | 31350 | 31400 | 31350 | 704 |
| 525 | 20240522 | 111500 | 11932065750 | 31400 | 31350 | 31400 | 31350 | 526 |
| 526 | 20240522 | 111400 | 11915575300 | 31350 | 31300 | 31350 | 31300 | 121 |
| 527 | 20240522 | 111300 | 11911782800 | 31300 | 31300 | 31350 | 31300 | 461 |
| 528 | 20240522 | 111200 | 11897353400 | 31300 | 31300 | 31300 | 31300 | 418 |
| 529 | 20240522 | 111100 | 11884270000 | 31350 | 31300 | 31350 | 31300 | 116 |
| 530 | 20240522 | 111000 | 11880634250 | 31300 | 31200 | 31350 | 31200 | 1356 |
| 531 | 20240522 | 110900 | 11838279050 | 31200 | 31100 | 31200 | 31100 | 280 |
| 532 | 20240522 | 110800 | 11829558950 | 31100 | 31100 | 31150 | 31100 | 405 |
| 533 | 20240522 | 110700 | 11816963350 | 31050 | 31150 | 31150 | 31050 | 227 |
| 534 | 20240522 | 110600 | 11809901600 | 31150 | 31150 | 31150 | 31100 | 235 |
| 535 | 20240522 | 110500 | 11802586350 | 31150 | 31150 | 31150 | 31100 | 478 |
| 536 | 20240522 | 110400 | 11787700500 | 31150 | 31100 | 31150 | 31100 | 113 |
| 537 | 20240522 | 110300 | 11784186150 | 31150 | 31200 | 31200 | 31150 | 314 |
| 538 | 20240522 | 110200 | 11774392000 | 31200 | 31100 | 31200 | 31100 | 681 |
| 539 | 20240522 | 110100 | 11753179800 | 31100 | 31250 | 31250 | 31050 | 2084 |
| 540 | 20240522 | 110000 | 11688368550 | 31250 | 31250 | 31300 | 31250 | 311 |
| 541 | 20240522 | 105900 | 11678648750 | 31250 | 31250 | 31250 | 31250 | 422 |
| 542 | 20240522 | 105800 | 11665461250 | 31200 | 31200 | 31250 | 31200 | 28 |
| 543 | 20240522 | 105700 | 11664586650 | 31200 | 31150 | 31200 | 31150 | 727 |
| 544 | 20240522 | 105600 | 11641926850 | 31150 | 31150 | 31150 | 31100 | 138 |
| 545 | 20240522 | 105500 | 11637628250 | 31050 | 30900 | 31050 | 30850 | 1821 |
| 546 | 20240522 | 105400 | 11581278750 | 30900 | 31050 | 31050 | 30900 | 3362 |
| 547 | 20240522 | 105300 | 11477137300 | 31050 | 31100 | 31100 | 31050 | 1463 |
| 548 | 20240522 | 105200 | 11431660250 | 31150 | 31200 | 31200 | 31150 | 2201 |
| 549 | 20240522 | 105100 | 11363045350 | 31250 | 31350 | 31400 | 31200 | 2600 |
| 550 | 20240522 | 105000 | 11281717850 | 31350 | 31350 | 31400 | 31350 | 71 |
| 551 | 20240522 | 104900 | 11279491950 | 31400 | 31550 | 31550 | 31400 | 4741 |
| 552 | 20240522 | 104800 | 11130453200 | 31600 | 31900 | 31900 | 31550 | 4048 |
| 553 | 20240522 | 104700 | 11001969900 | 31900 | 31800 | 31900 | 31700 | 2411 |
| 554 | 20240522 | 104600 | 10925286100 | 31800 | 31750 | 31850 | 31650 | 2817 |
| 555 | 20240522 | 104500 | 10835801550 | 31750 | 31550 | 31800 | 31550 | 3414 |
| 556 | 20240522 | 104400 | 10727610550 | 31600 | 31450 | 31600 | 31400 | 6210 |
| 557 | 20240522 | 104300 | 10532123900 | 31600 | 31650 | 31750 | 31300 | 7218 |
| 558 | 20240522 | 104200 | 10304268400 | 31650 | 31550 | 31650 | 31400 | 6722 |
| 559 | 20240522 | 104100 | 10092670500 | 31500 | 31250 | 31500 | 31200 | 4503 |
| 560 | 20240522 | 104000 | 9951282400 | 31150 | 31250 | 31300 | 31050 | 5016 |
| 561 | 20240522 | 103900 | 9795047900 | 31300 | 31000 | 31300 | 31000 | 3115 |
| 562 | 20240522 | 103800 | 9697830000 | 31100 | 31050 | 31100 | 31000 | 973 |
| 563 | 20240522 | 103700 | 9667640600 | 31000 | 31000 | 31000 | 30800 | 1761 |
| 564 | 20240522 | 103600 | 9613216350 | 31000 | 30850 | 31500 | 30850 | 9376 |
| 565 | 20240522 | 103500 | 9321857800 | 30950 | 30500 | 30950 | 30500 | 6905 |
| 566 | 20240522 | 103400 | 9109914500 | 30500 | 30450 | 30650 | 30450 | 6328 |
| 567 | 20240522 | 103300 | 8916921600 | 30450 | 30100 | 30450 | 30100 | 4668 |
| 568 | 20240522 | 103200 | 8775556850 | 30100 | 29900 | 30100 | 29900 | 508 |
| 569 | 20240522 | 103100 | 8760313700 | 29900 | 29900 | 30000 | 29900 | 1823 |
| 570 | 20240522 | 103000 | 8705773500 | 29950 | 30000 | 30050 | 29950 | 3090 |
| 571 | 20240522 | 102900 | 8613100150 | 30000 | 30050 | 30050 | 30000 | 78 |
| 572 | 20240522 | 102800 | 8610757300 | 30050 | 29950 | 30050 | 29950 | 1029 |
| 573 | 20240522 | 102700 | 8579901250 | 30000 | 30150 | 30150 | 30000 | 1709 |
| 574 | 20240522 | 102600 | 8528539950 | 30150 | 30150 | 30200 | 30150 | 189 |
| 575 | 20240522 | 102500 | 8522836800 | 30150 | 30100 | 30150 | 30100 | 1513 |
| 576 | 20240522 | 102400 | 8477272050 | 30100 | 30150 | 30200 | 30100 | 1491 |
| 577 | 20240522 | 102300 | 8432352000 | 30200 | 30200 | 30200 | 30100 | 1070 |
| 578 | 20240522 | 102200 | 8400068200 | 30200 | 30050 | 30250 | 30050 | 1853 |
| 579 | 20240522 | 102100 | 8344190800 | 30050 | 29800 | 30050 | 29800 | 4758 |
| 580 | 20240522 | 102000 | 8201798350 | 29800 | 29800 | 29850 | 29800 | 459 |
| 581 | 20240522 | 101900 | 8188104900 | 29800 | 29750 | 29800 | 29700 | 1342 |
| 582 | 20240522 | 101800 | 8148163350 | 29700 | 29550 | 29700 | 29550 | 2243 |
| 583 | 20240522 | 101700 | 8081630650 | 29550 | 29550 | 29600 | 29500 | 1744 |
| 584 | 20240522 | 101600 | 8030103350 | 29600 | 29650 | 29650 | 29550 | 1674 |
| 585 | 20240522 | 101500 | 7980556350 | 29650 | 29550 | 29650 | 29550 | 1121 |
| 586 | 20240522 | 101400 | 7947423150 | 29550 | 29450 | 29600 | 29450 | 2269 |
| 587 | 20240522 | 101300 | 7880448400 | 29400 | 29400 | 29550 | 29300 | 3024 |
| 588 | 20240522 | 101200 | 7791401550 | 29350 | 29000 | 29700 | 29000 | 12543 |
| 589 | 20240522 | 101100 | 7423803550 | 29000 | 29000 | 29000 | 28950 | 136 |
| 590 | 20240522 | 101000 | 7419859600 | 28950 | 29000 | 29000 | 28950 | 766 |
| 591 | 20240522 | 100900 | 7397658050 | 28950 | 28950 | 28950 | 28950 | 245 |
| 592 | 20240522 | 100800 | 7390565300 | 29000 | 29000 | 29000 | 29000 | 582 |
| 593 | 20240522 | 100700 | 7373687300 | 29000 | 28950 | 29000 | 28950 | 313 |
| 594 | 20240522 | 100600 | 7364623750 | 28950 | 29000 | 29000 | 28950 | 316 |
| 595 | 20240522 | 100500 | 7355468900 | 29000 | 29000 | 29000 | 28950 | 2128 |
| 596 | 20240522 | 100400 | 7293793200 | 28950 | 29000 | 29000 | 28900 | 1017 |
| 597 | 20240522 | 100300 | 7264373300 | 28950 | 29000 | 29000 | 28950 | 969 |
| 598 | 20240522 | 100200 | 7236317850 | 29000 | 28950 | 29000 | 28900 | 3694 |
| 599 | 20240522 | 100100 | 7129305000 | 28900 | 28850 | 28900 | 28850 | 1003 |
| 600 | 20240522 | 100000 | 7100323300 | 28850 | 28850 | 28850 | 28850 | 695 |
| 601 | 20240522 | 095900 | 7080272550 | 28850 | 28850 | 28900 | 28800 | 169 |
| 602 | 20240522 | 095800 | 7075393650 | 28850 | 28750 | 28850 | 28700 | 1084 |
| 603 | 20240522 | 095700 | 7044197500 | 28750 | 28800 | 28800 | 28700 | 1266 |
| 604 | 20240522 | 095600 | 7007810450 | 28750 | 28700 | 28800 | 28700 | 660 |
| 605 | 20240522 | 095500 | 6988860650 | 28700 | 28750 | 28750 | 28700 | 842 |
| 606 | 20240522 | 095400 | 6964657800 | 28800 | 28800 | 28800 | 28750 | 162 |
| 607 | 20240522 | 095300 | 6959998100 | 28800 | 28800 | 28850 | 28800 | 750 |
| 608 | 20240522 | 095200 | 6938396550 | 28800 | 28850 | 28850 | 28750 | 2450 |
| 609 | 20240522 | 095100 | 6867760650 | 28850 | 28900 | 28900 | 28850 | 669 |
| 610 | 20240522 | 095000 | 6848441500 | 28900 | 28900 | 29000 | 28900 | 2251 |
| 611 | 20240522 | 094900 | 6783353350 | 28850 | 28950 | 29050 | 28850 | 3985 |
| 612 | 20240522 | 094800 | 6668020900 | 28900 | 28850 | 28900 | 28850 | 1059 |
| 613 | 20240522 | 094700 | 6637422700 | 28850 | 28900 | 29000 | 28850 | 1880 |
| 614 | 20240522 | 094600 | 6583097550 | 28900 | 28850 | 28900 | 28800 | 1835 |
| 615 | 20240522 | 094500 | 6530133850 | 28850 | 28750 | 28850 | 28700 | 3449 |
| 616 | 20240522 | 094400 | 6431036800 | 28750 | 28700 | 28750 | 28650 | 1167 |
| 617 | 20240522 | 094300 | 6397538850 | 28700 | 28500 | 28700 | 28300 | 3961 |
| 618 | 20240522 | 094200 | 6284858850 | 28500 | 28550 | 28550 | 28450 | 1869 |
| 619 | 20240522 | 094100 | 6231550450 | 28550 | 28450 | 28600 | 28450 | 793 |
| 620 | 20240522 | 094000 | 6208930150 | 28400 | 28450 | 28600 | 28400 | 3145 |
| 621 | 20240522 | 093900 | 6119373400 | 28350 | 28700 | 28700 | 28200 | 9270 |
| 622 | 20240522 | 093800 | 5856186350 | 28700 | 28650 | 28700 | 28550 | 2264 |
| 623 | 20240522 | 093700 | 5791394500 | 28650 | 28600 | 28650 | 28600 | 541 |
| 624 | 20240522 | 093600 | 5775913350 | 28600 | 28650 | 28650 | 28550 | 1792 |
| 625 | 20240522 | 093500 | 5724646200 | 28550 | 28450 | 28600 | 28300 | 2841 |
| 626 | 20240522 | 093400 | 5643859000 | 28600 | 28600 | 28650 | 28250 | 9818 |
| 627 | 20240522 | 093300 | 5364670400 | 28600 | 28700 | 28800 | 28550 | 4123 |
| 628 | 20240522 | 093200 | 5246441400 | 28750 | 28700 | 28900 | 28700 | 5728 |
| 629 | 20240522 | 093100 | 5081690350 | 28700 | 28800 | 28800 | 28650 | 975 |
| 630 | 20240522 | 093000 | 5053700900 | 28800 | 28550 | 28800 | 28550 | 3710 |
| 631 | 20240522 | 092900 | 4947420100 | 28500 | 28500 | 28550 | 28450 | 2814 |
| 632 | 20240522 | 092800 | 4867250950 | 28450 | 28550 | 28550 | 28350 | 10361 |
| 633 | 20240522 | 092700 | 4572490750 | 28550 | 28650 | 28650 | 28550 | 5451 |
| 634 | 20240522 | 092600 | 4416663600 | 28650 | 28750 | 28750 | 28650 | 1264 |
| 635 | 20240522 | 092500 | 4380386550 | 28650 | 28750 | 28900 | 28650 | 2498 |
| 636 | 20240522 | 092400 | 4308545850 | 28750 | 28900 | 28900 | 28750 | 2913 |
| 637 | 20240522 | 092300 | 4224717950 | 28900 | 28950 | 29000 | 28800 | 2133 |
| 638 | 20240522 | 092200 | 4163061650 | 28950 | 28950 | 29000 | 28900 | 798 |
| 639 | 20240522 | 092100 | 4139965700 | 28950 | 28850 | 29000 | 28650 | 3529 |
| 640 | 20240522 | 092000 | 4038416800 | 28850 | 28700 | 28900 | 28600 | 2904 |
| 641 | 20240522 | 091900 | 3955061850 | 28600 | 28700 | 28700 | 28550 | 6520 |
| 642 | 20240522 | 091800 | 3768440300 | 28750 | 29050 | 29050 | 28650 | 9224 |
| 643 | 20240522 | 091700 | 3502664700 | 29000 | 29150 | 29150 | 28850 | 5988 |
| 644 | 20240522 | 091600 | 3329130700 | 29100 | 29100 | 29150 | 29100 | 812 |
| 645 | 20240522 | 091500 | 3305498000 | 29100 | 29050 | 29250 | 29050 | 1342 |
| 646 | 20240522 | 091400 | 3266412700 | 29050 | 29000 | 29050 | 28900 | 1892 |
| 647 | 20240522 | 091300 | 3211576900 | 29050 | 28900 | 29050 | 28850 | 2872 |
| 648 | 20240522 | 091200 | 3128458250 | 28900 | 28700 | 29000 | 28700 | 5049 |
| 649 | 20240522 | 091100 | 2982627150 | 28800 | 28850 | 29050 | 28750 | 10765 |
| 650 | 20240522 | 091000 | 2671571550 | 28850 | 28700 | 28950 | 28600 | 11521 |
| 651 | 20240522 | 090900 | 2340114950 | 28750 | 28950 | 28950 | 28750 | 4421 |
| 652 | 20240522 | 090800 | 2212477750 | 29000 | 29500 | 29500 | 28950 | 7658 |
| 653 | 20240522 | 090700 | 1988771800 | 29500 | 29650 | 29650 | 29500 | 7481 |
| 654 | 20240522 | 090600 | 1767510800 | 29650 | 29750 | 29750 | 29600 | 7284 |
| 655 | 20240522 | 090500 | 1551550000 | 29700 | 29500 | 29900 | 29500 | 10567 |
| 656 | 20240522 | 090400 | 1238120600 | 29550 | 29700 | 29700 | 29150 | 10305 |
| 657 | 20240522 | 090300 | 934051550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 658 | 20240522 | 090200 | 934051550 | 27750 | 29600 | 29700 | 27750 | 9186 |
| 659 | 20240522 | 090100 | 664340050 | 29650 | 30550 | 30550 | 29550 | 12678 |
| 660 | 20240522 | 090000 | 284277850 | 30350 | 30250 | 30650 | 30250 | 9184 |