36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 201200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 5139 |
| 3 | 20240523 | 201100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240523 | 201000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240523 | 200900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240523 | 200800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240523 | 200700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240523 | 200600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240523 | 200500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240523 | 200400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240523 | 200300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240523 | 200200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240523 | 200100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240523 | 200000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240523 | 195900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240523 | 195800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240523 | 195700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240523 | 195600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240523 | 195500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240523 | 195400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240523 | 195300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240523 | 195200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240523 | 195100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240523 | 195000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240523 | 194900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240523 | 194800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240523 | 194700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240523 | 194600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240523 | 194500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240523 | 194400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240523 | 194300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240523 | 194200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 5139 |
| 33 | 20240523 | 194100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240523 | 194000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240523 | 193900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240523 | 193800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240523 | 193700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240523 | 193600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240523 | 193500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240523 | 193400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240523 | 193300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240523 | 193200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240523 | 193100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240523 | 193000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240523 | 192900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240523 | 192800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240523 | 192700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240523 | 192600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240523 | 192500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240523 | 192400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240523 | 192300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240523 | 192200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240523 | 192100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240523 | 192000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240523 | 191900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240523 | 191800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240523 | 191700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240523 | 191600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240523 | 191500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240523 | 191400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240523 | 191300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240523 | 191200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 5139 |
| 63 | 20240523 | 191100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240523 | 191000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240523 | 190900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240523 | 190800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240523 | 190700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240523 | 190600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240523 | 190500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240523 | 190400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240523 | 190300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240523 | 190200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240523 | 190100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240523 | 190000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240523 | 185900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240523 | 185800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240523 | 185700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240523 | 185600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240523 | 185500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240523 | 185400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240523 | 185300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240523 | 185200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240523 | 185100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240523 | 185000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240523 | 184900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240523 | 184800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240523 | 184700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240523 | 184600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240523 | 184500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240523 | 184400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240523 | 184300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240523 | 184200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 5139 |
| 93 | 20240523 | 184100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240523 | 184000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240523 | 183900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240523 | 183800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240523 | 183700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240523 | 183600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240523 | 183500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240523 | 183400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240523 | 183300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240523 | 183200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240523 | 183100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240523 | 183000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240523 | 182900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240523 | 182800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240523 | 182700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240523 | 182600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240523 | 182500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240523 | 182400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240523 | 182300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240523 | 182200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240523 | 182100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240523 | 182000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240523 | 181900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240523 | 181800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240523 | 181700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240523 | 181600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240523 | 181500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240523 | 181400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240523 | 181300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240523 | 181200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 5139 |
| 123 | 20240523 | 181100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240523 | 181000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240523 | 180900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240523 | 180800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240523 | 180700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240523 | 180600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240523 | 180500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240523 | 180400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240523 | 180300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240523 | 180200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240523 | 180100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240523 | 180000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240523 | 175900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240523 | 175800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240523 | 175700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240523 | 175600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240523 | 175500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240523 | 175400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240523 | 175300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240523 | 175200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240523 | 175100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240523 | 175000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240523 | 174900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240523 | 174800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240523 | 174700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240523 | 174600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240523 | 174500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240523 | 174400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240523 | 174300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240523 | 174200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 5139 |
| 153 | 20240523 | 174100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240523 | 174000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240523 | 173900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240523 | 173800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240523 | 173700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240523 | 173600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240523 | 173500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240523 | 173400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240523 | 173300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240523 | 173200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240523 | 173100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240523 | 173000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240523 | 172900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240523 | 172800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240523 | 172700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240523 | 172600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240523 | 172500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240523 | 172400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240523 | 172300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240523 | 172200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240523 | 172100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240523 | 172000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240523 | 171900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240523 | 171800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240523 | 171700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240523 | 171600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240523 | 171500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240523 | 171400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240523 | 171300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240523 | 171200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 5139 |
| 183 | 20240523 | 171100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240523 | 171000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240523 | 170900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240523 | 170800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240523 | 170700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240523 | 170600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240523 | 170500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240523 | 170400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240523 | 170300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240523 | 170200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240523 | 170100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240523 | 170000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240523 | 165900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240523 | 165800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240523 | 165700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240523 | 165600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240523 | 165500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240523 | 165400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240523 | 165300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240523 | 165200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240523 | 165100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20240523 | 165000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240523 | 164900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240523 | 164800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240523 | 164700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240523 | 164600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240523 | 164500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240523 | 164400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240523 | 164300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240523 | 164200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 5139 |
| 213 | 20240523 | 164100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240523 | 164000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240523 | 163900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20240523 | 163800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20240523 | 163700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20240523 | 163600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20240523 | 163500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20240523 | 163400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20240523 | 163300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20240523 | 163200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20240523 | 163100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20240523 | 163000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20240523 | 162900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20240523 | 162800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20240523 | 162700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20240523 | 162600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20240523 | 162500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20240523 | 162400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20240523 | 162300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20240523 | 162200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20240523 | 162100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20240523 | 162000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20240523 | 161900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20240523 | 161800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20240523 | 161700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20240523 | 161600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20240523 | 161500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20240523 | 161400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20240523 | 161300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20240523 | 161200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 5139 |
| 243 | 20240523 | 161100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20240523 | 161000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20240523 | 160900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20240523 | 160800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20240523 | 160700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20240523 | 160600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20240523 | 160500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20240523 | 160400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20240523 | 160300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20240523 | 160200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20240523 | 160100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20240523 | 160000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20240523 | 155900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20240523 | 155800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20240523 | 155700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20240523 | 155600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20240523 | 155500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20240523 | 155400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20240523 | 155300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20240523 | 155200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20240523 | 155100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20240523 | 155000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20240523 | 154900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20240523 | 154800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20240523 | 154700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20240523 | 154600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20240523 | 154500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20240523 | 154400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20240523 | 154300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20240523 | 154200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 5139 |
| 273 | 20240523 | 154100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20240523 | 154000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20240523 | 153900 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20240523 | 153800 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20240523 | 153700 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20240523 | 153600 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20240523 | 153500 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20240523 | 153400 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20240523 | 153300 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20240523 | 153200 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20240523 | 153100 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20240523 | 153000 | 7004362850 | 43700 | 43700 | 43700 | 43700 | 5139 |
| 285 | 20240523 | 152900 | 6779788550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 286 | 20240523 | 152800 | 6779788550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 287 | 20240523 | 152700 | 6779788550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 288 | 20240523 | 152600 | 6779788550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 289 | 20240523 | 152500 | 6779788550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 290 | 20240523 | 152400 | 6779788550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 291 | 20240523 | 152300 | 6779788550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 292 | 20240523 | 152200 | 6779788550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 293 | 20240523 | 152100 | 6779788550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 294 | 20240523 | 152000 | 6779788550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 295 | 20240523 | 151900 | 6779788550 | 43800 | 43800 | 43800 | 43750 | 138 |
| 296 | 20240523 | 151800 | 6773748650 | 43750 | 43800 | 43800 | 43750 | 325 |
| 297 | 20240523 | 151700 | 6759527250 | 43800 | 43850 | 43850 | 43750 | 111 |
| 298 | 20240523 | 151600 | 6754667750 | 43800 | 43800 | 43850 | 43750 | 630 |
| 299 | 20240523 | 151500 | 6727075200 | 43800 | 43800 | 43800 | 43750 | 116 |
| 300 | 20240523 | 151400 | 6721996250 | 43800 | 43800 | 43800 | 43750 | 174 |
| 301 | 20240523 | 151300 | 6714375250 | 43650 | 43800 | 43800 | 43650 | 671 |
| 302 | 20240523 | 151200 | 6685030150 | 43800 | 43850 | 43850 | 43800 | 1129 |
| 303 | 20240523 | 151100 | 6635578450 | 43850 | 43850 | 43850 | 43800 | 217 |
| 304 | 20240523 | 151000 | 6626066000 | 43850 | 43850 | 43850 | 43800 | 185 |
| 305 | 20240523 | 150900 | 6617956600 | 43850 | 43850 | 43850 | 43850 | 292 |
| 306 | 20240523 | 150800 | 6605152400 | 43850 | 43850 | 43850 | 43800 | 175 |
| 307 | 20240523 | 150700 | 6597482300 | 43850 | 43900 | 43900 | 43850 | 364 |
| 308 | 20240523 | 150600 | 6581507150 | 43900 | 43900 | 43950 | 43800 | 1132 |
| 309 | 20240523 | 150500 | 6531853850 | 43900 | 43900 | 43900 | 43900 | 105 |
| 310 | 20240523 | 150400 | 6527244350 | 43900 | 43950 | 43950 | 43900 | 196 |
| 311 | 20240523 | 150300 | 6518638300 | 43950 | 43900 | 43950 | 43850 | 558 |
| 312 | 20240523 | 150200 | 6494139750 | 43950 | 43950 | 44000 | 43900 | 224 |
| 313 | 20240523 | 150100 | 6484294850 | 43950 | 44000 | 44000 | 43950 | 84 |
| 314 | 20240523 | 150000 | 6480601450 | 44000 | 43950 | 44000 | 43950 | 734 |
| 315 | 20240523 | 145900 | 6448342050 | 43950 | 43950 | 43950 | 43900 | 575 |
| 316 | 20240523 | 145800 | 6423080800 | 43950 | 43950 | 43950 | 43900 | 430 |
| 317 | 20240523 | 145700 | 6404182500 | 43950 | 43950 | 43950 | 43900 | 354 |
| 318 | 20240523 | 145600 | 6388624250 | 43950 | 43950 | 43950 | 43900 | 383 |
| 319 | 20240523 | 145500 | 6371801800 | 43950 | 43900 | 43950 | 43900 | 546 |
| 320 | 20240523 | 145400 | 6347816350 | 43950 | 43900 | 43950 | 43850 | 323 |
| 321 | 20240523 | 145300 | 6333626050 | 43950 | 43950 | 43950 | 43900 | 478 |
| 322 | 20240523 | 145200 | 6312630850 | 43950 | 43950 | 43950 | 43850 | 701 |
| 323 | 20240523 | 145100 | 6281848050 | 43950 | 43950 | 43950 | 43900 | 472 |
| 324 | 20240523 | 145000 | 6261112650 | 43950 | 43950 | 43950 | 43900 | 342 |
| 325 | 20240523 | 144900 | 6246083350 | 43950 | 43900 | 43950 | 43850 | 666 |
| 326 | 20240523 | 144800 | 6216836550 | 43900 | 43900 | 43900 | 43850 | 1144 |
| 327 | 20240523 | 144700 | 6166653700 | 43900 | 43950 | 43950 | 43900 | 1367 |
| 328 | 20240523 | 144600 | 6106620000 | 43950 | 43950 | 43950 | 43950 | 443 |
| 329 | 20240523 | 144500 | 6087150150 | 43900 | 43950 | 43950 | 43900 | 391 |
| 330 | 20240523 | 144400 | 6069967400 | 43900 | 43950 | 43950 | 43900 | 400 |
| 331 | 20240523 | 144300 | 6052388550 | 43950 | 43950 | 43950 | 43900 | 336 |
| 332 | 20240523 | 144200 | 6037627450 | 43900 | 43950 | 43950 | 43850 | 673 |
| 333 | 20240523 | 144100 | 6008080600 | 43900 | 43950 | 43950 | 43850 | 840 |
| 334 | 20240523 | 144000 | 5971179850 | 43950 | 43950 | 43950 | 43900 | 478 |
| 335 | 20240523 | 143900 | 5950171800 | 43950 | 43900 | 43950 | 43850 | 1938 |
| 336 | 20240523 | 143800 | 5865053350 | 43900 | 43900 | 43900 | 43850 | 351 |
| 337 | 20240523 | 143700 | 5849644700 | 43900 | 44000 | 44000 | 43900 | 1169 |
| 338 | 20240523 | 143600 | 5798308000 | 43900 | 44000 | 44000 | 43900 | 830 |
| 339 | 20240523 | 143500 | 5761839200 | 43950 | 44000 | 44000 | 43900 | 628 |
| 340 | 20240523 | 143400 | 5734226600 | 44000 | 43950 | 44000 | 43900 | 1757 |
| 341 | 20240523 | 143300 | 5657004300 | 43950 | 43950 | 43950 | 43900 | 407 |
| 342 | 20240523 | 143200 | 5639118200 | 43950 | 43850 | 43950 | 43850 | 1331 |
| 343 | 20240523 | 143100 | 5580689350 | 43900 | 43900 | 43900 | 43850 | 328 |
| 344 | 20240523 | 143000 | 5566290200 | 43900 | 43900 | 43900 | 43800 | 2914 |
| 345 | 20240523 | 142900 | 5438433300 | 43900 | 43850 | 43900 | 43850 | 914 |
| 346 | 20240523 | 142800 | 5398352200 | 43850 | 43850 | 43850 | 43850 | 1272 |
| 347 | 20240523 | 142700 | 5342575000 | 43850 | 43800 | 43850 | 43750 | 398 |
| 348 | 20240523 | 142600 | 5325138250 | 43750 | 43800 | 43800 | 43750 | 272 |
| 349 | 20240523 | 142500 | 5313225000 | 43800 | 43800 | 43800 | 43750 | 424 |
| 350 | 20240523 | 142400 | 5294656550 | 43750 | 43800 | 43850 | 43750 | 475 |
| 351 | 20240523 | 142300 | 5273859650 | 43850 | 43800 | 43850 | 43750 | 775 |
| 352 | 20240523 | 142200 | 5239928000 | 43800 | 43800 | 43850 | 43750 | 642 |
| 353 | 20240523 | 142100 | 5211813700 | 43850 | 43850 | 43850 | 43800 | 299 |
| 354 | 20240523 | 142000 | 5198705200 | 43850 | 43800 | 43850 | 43750 | 610 |
| 355 | 20240523 | 141900 | 5171976450 | 43800 | 43850 | 43850 | 43750 | 650 |
| 356 | 20240523 | 141800 | 5143511000 | 43850 | 43850 | 43850 | 43800 | 417 |
| 357 | 20240523 | 141700 | 5125231650 | 43850 | 43800 | 43850 | 43750 | 558 |
| 358 | 20240523 | 141600 | 5100791650 | 43800 | 43800 | 43800 | 43750 | 364 |
| 359 | 20240523 | 141500 | 5084848850 | 43800 | 43800 | 43800 | 43800 | 414 |
| 360 | 20240523 | 141400 | 5066715650 | 43800 | 43800 | 43800 | 43750 | 2254 |
| 361 | 20240523 | 141300 | 4967991400 | 43750 | 43800 | 43800 | 43750 | 314 |
| 362 | 20240523 | 141200 | 4954239700 | 43800 | 43800 | 43800 | 43750 | 347 |
| 363 | 20240523 | 141100 | 4939049750 | 43800 | 43800 | 43800 | 43750 | 852 |
| 364 | 20240523 | 141000 | 4901752050 | 43800 | 43800 | 43800 | 43750 | 179 |
| 365 | 20240523 | 140900 | 4893913000 | 43800 | 43700 | 43800 | 43700 | 165 |
| 366 | 20240523 | 140800 | 4886686450 | 43800 | 43750 | 43800 | 43700 | 253 |
| 367 | 20240523 | 140700 | 4875615000 | 43750 | 43700 | 43800 | 43700 | 276 |
| 368 | 20240523 | 140600 | 4863534500 | 43700 | 43700 | 43750 | 43700 | 407 |
| 369 | 20240523 | 140500 | 4845738650 | 43750 | 43750 | 43750 | 43700 | 166 |
| 370 | 20240523 | 140400 | 4838481750 | 43750 | 43750 | 43750 | 43700 | 191 |
| 371 | 20240523 | 140300 | 4830125600 | 43750 | 43750 | 43750 | 43650 | 101 |
| 372 | 20240523 | 140200 | 4825709350 | 43750 | 43800 | 43800 | 43700 | 351 |
| 373 | 20240523 | 140100 | 4810360650 | 43700 | 43750 | 43800 | 43700 | 185 |
| 374 | 20240523 | 140000 | 4802265800 | 43750 | 43750 | 43750 | 43700 | 94 |
| 375 | 20240523 | 135900 | 4798153450 | 43700 | 43750 | 43750 | 43700 | 105 |
| 376 | 20240523 | 135800 | 4793561350 | 43750 | 43750 | 43750 | 43700 | 150 |
| 377 | 20240523 | 135700 | 4787000350 | 43750 | 43750 | 43800 | 43700 | 318 |
| 378 | 20240523 | 135600 | 4773082000 | 43750 | 43750 | 43750 | 43700 | 85 |
| 379 | 20240523 | 135500 | 4769363350 | 43750 | 43700 | 43750 | 43700 | 349 |
| 380 | 20240523 | 135400 | 4754111800 | 43700 | 43750 | 43750 | 43700 | 495 |
| 381 | 20240523 | 135300 | 4732473900 | 43700 | 43750 | 43800 | 43700 | 407 |
| 382 | 20240523 | 135200 | 4714667000 | 43750 | 43750 | 43800 | 43750 | 199 |
| 383 | 20240523 | 135100 | 4705958200 | 43750 | 43750 | 43750 | 43700 | 158 |
| 384 | 20240523 | 135000 | 4699045800 | 43750 | 43750 | 43750 | 43700 | 206 |
| 385 | 20240523 | 134900 | 4690033450 | 43700 | 43750 | 43750 | 43700 | 141 |
| 386 | 20240523 | 134800 | 4683869600 | 43750 | 43750 | 43750 | 43700 | 177 |
| 387 | 20240523 | 134700 | 4676125950 | 43750 | 43750 | 43750 | 43750 | 234 |
| 388 | 20240523 | 134600 | 4665888450 | 43750 | 43750 | 43800 | 43700 | 596 |
| 389 | 20240523 | 134500 | 4639808950 | 43750 | 43700 | 43800 | 43700 | 340 |
| 390 | 20240523 | 134400 | 4624926350 | 43800 | 43750 | 43800 | 43750 | 812 |
| 391 | 20240523 | 134300 | 4589397050 | 43750 | 43750 | 43800 | 43750 | 381 |
| 392 | 20240523 | 134200 | 4572719650 | 43750 | 43750 | 43750 | 43700 | 221 |
| 393 | 20240523 | 134100 | 4563052000 | 43700 | 43750 | 43750 | 43700 | 147 |
| 394 | 20240523 | 134000 | 4556620850 | 43750 | 43750 | 43750 | 43700 | 144 |
| 395 | 20240523 | 133900 | 4550320950 | 43750 | 43750 | 43750 | 43700 | 378 |
| 396 | 20240523 | 133800 | 4533793550 | 43750 | 43750 | 43750 | 43700 | 237 |
| 397 | 20240523 | 133700 | 4523424900 | 43750 | 43700 | 43750 | 43650 | 588 |
| 398 | 20240523 | 133600 | 4497725450 | 43750 | 43700 | 43750 | 43700 | 157 |
| 399 | 20240523 | 133500 | 4490864300 | 43700 | 43750 | 43750 | 43700 | 195 |
| 400 | 20240523 | 133400 | 4482342350 | 43750 | 43700 | 43750 | 43700 | 124 |
| 401 | 20240523 | 133300 | 4476919500 | 43750 | 43750 | 43750 | 43700 | 109 |
| 402 | 20240523 | 133200 | 4472152350 | 43750 | 43700 | 43750 | 43700 | 1070 |
| 403 | 20240523 | 133100 | 4425342800 | 43700 | 43650 | 43750 | 43650 | 193 |
| 404 | 20240523 | 133000 | 4416908000 | 43650 | 43650 | 43700 | 43650 | 117 |
| 405 | 20240523 | 132900 | 4411796600 | 43700 | 43700 | 43700 | 43650 | 633 |
| 406 | 20240523 | 132800 | 4384159500 | 43650 | 43700 | 43750 | 43650 | 394 |
| 407 | 20240523 | 132700 | 4366939900 | 43700 | 43750 | 43750 | 43700 | 241 |
| 408 | 20240523 | 132600 | 4356401250 | 43700 | 43750 | 43800 | 43700 | 125 |
| 409 | 20240523 | 132500 | 4350931100 | 43750 | 43750 | 43750 | 43700 | 174 |
| 410 | 20240523 | 132400 | 4343318700 | 43700 | 43700 | 43750 | 43650 | 213 |
| 411 | 20240523 | 132300 | 4334010600 | 43700 | 43700 | 43750 | 43700 | 350 |
| 412 | 20240523 | 132200 | 4318711850 | 43750 | 43750 | 43750 | 43700 | 386 |
| 413 | 20240523 | 132100 | 4301825250 | 43750 | 43750 | 43750 | 43700 | 98 |
| 414 | 20240523 | 132000 | 4297539100 | 43800 | 43750 | 43800 | 43700 | 882 |
| 415 | 20240523 | 131900 | 4258934000 | 43800 | 43750 | 43800 | 43700 | 995 |
| 416 | 20240523 | 131800 | 4215402100 | 43750 | 43750 | 43750 | 43700 | 165 |
| 417 | 20240523 | 131700 | 4208185200 | 43700 | 43700 | 43700 | 43650 | 1664 |
| 418 | 20240523 | 131600 | 4135471800 | 43700 | 43650 | 43700 | 43650 | 88 |
| 419 | 20240523 | 131500 | 4131626700 | 43650 | 43700 | 43700 | 43650 | 212 |
| 420 | 20240523 | 131400 | 4122364900 | 43700 | 43650 | 43700 | 43650 | 99 |
| 421 | 20240523 | 131300 | 4118039700 | 43650 | 43700 | 43700 | 43650 | 169 |
| 422 | 20240523 | 131200 | 4110658700 | 43600 | 43550 | 43700 | 43550 | 2773 |
| 423 | 20240523 | 131100 | 3989634200 | 43550 | 43600 | 43600 | 43550 | 233 |
| 424 | 20240523 | 131000 | 3979475550 | 43600 | 43550 | 43600 | 43500 | 200 |
| 425 | 20240523 | 130900 | 3970766000 | 43550 | 43600 | 43600 | 43550 | 93 |
| 426 | 20240523 | 130800 | 3966712000 | 43550 | 43600 | 43600 | 43550 | 571 |
| 427 | 20240523 | 130700 | 3941843000 | 43600 | 43600 | 43600 | 43550 | 86 |
| 428 | 20240523 | 130600 | 3938093500 | 43600 | 43550 | 43600 | 43550 | 195 |
| 429 | 20240523 | 130500 | 3929597350 | 43550 | 43500 | 43600 | 43500 | 58 |
| 430 | 20240523 | 130400 | 3927069500 | 43600 | 43600 | 43600 | 43500 | 165 |
| 431 | 20240523 | 130300 | 3919883700 | 43600 | 43500 | 43600 | 43500 | 971 |
| 432 | 20240523 | 130200 | 3877597800 | 43450 | 43500 | 43550 | 43450 | 676 |
| 433 | 20240523 | 130100 | 3848191750 | 43450 | 43450 | 43500 | 43450 | 400 |
| 434 | 20240523 | 130000 | 3830809500 | 43450 | 43400 | 43450 | 43400 | 174 |
| 435 | 20240523 | 125900 | 3823250800 | 43400 | 43450 | 43450 | 43400 | 13 |
| 436 | 20240523 | 125800 | 3822686150 | 43450 | 43450 | 43450 | 43400 | 81 |
| 437 | 20240523 | 125700 | 3819166800 | 43450 | 43400 | 43450 | 43400 | 85 |
| 438 | 20240523 | 125600 | 3815474900 | 43400 | 43400 | 43450 | 43400 | 39 |
| 439 | 20240523 | 125500 | 3813780550 | 43450 | 43450 | 43450 | 43400 | 98 |
| 440 | 20240523 | 125400 | 3809522550 | 43450 | 43400 | 43450 | 43400 | 40 |
| 441 | 20240523 | 125300 | 3807786400 | 43400 | 43400 | 43400 | 43400 | 2 |
| 442 | 20240523 | 125200 | 3807699600 | 43450 | 43400 | 43450 | 43400 | 89 |
| 443 | 20240523 | 125100 | 3803836600 | 43400 | 43400 | 43400 | 43400 | 2 |
| 444 | 20240523 | 125000 | 3803749800 | 43400 | 43450 | 43450 | 43400 | 4 |
| 445 | 20240523 | 124900 | 3803576050 | 43400 | 43400 | 43450 | 43400 | 109 |
| 446 | 20240523 | 124800 | 3798845000 | 43400 | 43350 | 43500 | 43350 | 312 |
| 447 | 20240523 | 124700 | 3785314950 | 43400 | 43450 | 43450 | 43400 | 133 |
| 448 | 20240523 | 124600 | 3779541800 | 43450 | 43400 | 43450 | 43400 | 113 |
| 449 | 20240523 | 124500 | 3774636950 | 43400 | 43450 | 43500 | 43400 | 273 |
| 450 | 20240523 | 124400 | 3762783200 | 43450 | 43500 | 43500 | 43450 | 84 |
| 451 | 20240523 | 124300 | 3759130000 | 43450 | 43400 | 43450 | 43400 | 563 |
| 452 | 20240523 | 124200 | 3734672650 | 43450 | 43400 | 43450 | 43400 | 77 |
| 453 | 20240523 | 124100 | 3731328200 | 43400 | 43450 | 43450 | 43400 | 102 |
| 454 | 20240523 | 124000 | 3726899600 | 43400 | 43450 | 43450 | 43400 | 80 |
| 455 | 20240523 | 123900 | 3723427350 | 43450 | 43400 | 43500 | 43400 | 108 |
| 456 | 20240523 | 123800 | 3718739500 | 43400 | 43350 | 43400 | 43350 | 384 |
| 457 | 20240523 | 123700 | 3702074000 | 43400 | 43350 | 43400 | 43350 | 20 |
| 458 | 20240523 | 123600 | 3701206050 | 43350 | 43300 | 43400 | 43300 | 44 |
| 459 | 20240523 | 123500 | 3699300250 | 43300 | 43400 | 43400 | 43300 | 34 |
| 460 | 20240523 | 123400 | 3697826050 | 43300 | 43400 | 43400 | 43300 | 147 |
| 461 | 20240523 | 123300 | 3691453650 | 43350 | 43350 | 43350 | 43350 | 2 |
| 462 | 20240523 | 123200 | 3691366950 | 43400 | 43400 | 43400 | 43350 | 52 |
| 463 | 20240523 | 123100 | 3689111250 | 43350 | 43400 | 43400 | 43350 | 15 |
| 464 | 20240523 | 123000 | 3688460300 | 43400 | 43450 | 43450 | 43400 | 1004 |
| 465 | 20240523 | 122900 | 3644867450 | 43450 | 43500 | 43500 | 43450 | 15 |
| 466 | 20240523 | 122800 | 3644215350 | 43500 | 43500 | 43500 | 43450 | 10 |
| 467 | 20240523 | 122700 | 3643780500 | 43500 | 43450 | 43500 | 43450 | 3 |
| 468 | 20240523 | 122600 | 3643650100 | 43500 | 43500 | 43500 | 43450 | 231 |
| 469 | 20240523 | 122500 | 3633601700 | 43450 | 43450 | 43500 | 43450 | 91 |
| 470 | 20240523 | 122400 | 3629647300 | 43500 | 43450 | 43500 | 43450 | 7 |
| 471 | 20240523 | 122300 | 3629343000 | 43450 | 43500 | 43500 | 43450 | 21 |
| 472 | 20240523 | 122200 | 3628430100 | 43500 | 43450 | 43500 | 43450 | 7 |
| 473 | 20240523 | 122100 | 3628125800 | 43450 | 43500 | 43500 | 43450 | 10 |
| 474 | 20240523 | 122000 | 3627690900 | 43500 | 43450 | 43500 | 43450 | 9 |
| 475 | 20240523 | 121900 | 3627299550 | 43450 | 43500 | 43500 | 43450 | 7 |
| 476 | 20240523 | 121800 | 3626995250 | 43450 | 43500 | 43500 | 43450 | 110 |
| 477 | 20240523 | 121700 | 3622215350 | 43450 | 43450 | 43500 | 43450 | 85 |
| 478 | 20240523 | 121600 | 3618522050 | 43450 | 43450 | 43450 | 43450 | 2 |
| 479 | 20240523 | 121500 | 3618435150 | 43400 | 43450 | 43500 | 43400 | 150 |
| 480 | 20240523 | 121400 | 3611917750 | 43400 | 43400 | 43450 | 43400 | 130 |
| 481 | 20240523 | 121300 | 3606274350 | 43450 | 43400 | 43450 | 43400 | 134 |
| 482 | 20240523 | 121200 | 3600452150 | 43450 | 43450 | 43450 | 43400 | 10 |
| 483 | 20240523 | 121100 | 3600017750 | 43450 | 43450 | 43450 | 43450 | 253 |
| 484 | 20240523 | 121000 | 3589024900 | 43450 | 43400 | 43450 | 43400 | 183 |
| 485 | 20240523 | 120900 | 3581073700 | 43450 | 43350 | 43450 | 43350 | 75 |
| 486 | 20240523 | 120800 | 3577820450 | 43350 | 43350 | 43400 | 43350 | 22 |
| 487 | 20240523 | 120700 | 3576866600 | 43400 | 43400 | 43400 | 43400 | 10 |
| 488 | 20240523 | 120600 | 3576432600 | 43300 | 43250 | 43350 | 43250 | 897 |
| 489 | 20240523 | 120500 | 3537588900 | 43250 | 43250 | 43250 | 43250 | 238 |
| 490 | 20240523 | 120400 | 3527295400 | 43250 | 43300 | 43300 | 43250 | 1913 |
| 491 | 20240523 | 120300 | 3444466600 | 43350 | 43300 | 43350 | 43300 | 22 |
| 492 | 20240523 | 120200 | 3443513100 | 43350 | 43350 | 43350 | 43300 | 22 |
| 493 | 20240523 | 120100 | 3442559500 | 43350 | 43300 | 43350 | 43300 | 22 |
| 494 | 20240523 | 120000 | 3441605900 | 43350 | 43350 | 43350 | 43350 | 50 |
| 495 | 20240523 | 115900 | 3439438400 | 43300 | 43350 | 43350 | 43300 | 66 |
| 496 | 20240523 | 115800 | 3436578350 | 43350 | 43350 | 43400 | 43350 | 54 |
| 497 | 20240523 | 115700 | 3434236650 | 43400 | 43300 | 43400 | 43300 | 94 |
| 498 | 20240523 | 115600 | 3430163550 | 43300 | 43350 | 43350 | 43300 | 18 |
| 499 | 20240523 | 115500 | 3429383350 | 43300 | 43300 | 43350 | 43300 | 53 |
| 500 | 20240523 | 115400 | 3427086000 | 43300 | 43350 | 43350 | 43300 | 18 |
| 501 | 20240523 | 115300 | 3426305800 | 43350 | 43300 | 43350 | 43300 | 7 |
| 502 | 20240523 | 115200 | 3426002450 | 43300 | 43350 | 43350 | 43300 | 62 |
| 503 | 20240523 | 115100 | 3423316350 | 43350 | 43350 | 43400 | 43300 | 1678 |
| 504 | 20240523 | 115000 | 3350587200 | 43350 | 43400 | 43400 | 43350 | 78 |
| 505 | 20240523 | 114900 | 3347204750 | 43350 | 43450 | 43450 | 43350 | 1548 |
| 506 | 20240523 | 114800 | 3280037050 | 43500 | 43450 | 43500 | 43450 | 18 |
| 507 | 20240523 | 114700 | 3279254450 | 43400 | 43450 | 43450 | 43400 | 167 |
| 508 | 20240523 | 114600 | 3272005850 | 43450 | 43400 | 43450 | 43400 | 57 |
| 509 | 20240523 | 114500 | 3269529400 | 43450 | 43400 | 43450 | 43400 | 636 |
| 510 | 20240523 | 114400 | 3241925150 | 43400 | 43450 | 43450 | 43400 | 597 |
| 511 | 20240523 | 114300 | 3215985600 | 43450 | 43500 | 43500 | 43450 | 9 |
| 512 | 20240523 | 114200 | 3215594200 | 43500 | 43450 | 43500 | 43450 | 45 |
| 513 | 20240523 | 114100 | 3213637100 | 43500 | 43500 | 43500 | 43450 | 20 |
| 514 | 20240523 | 114000 | 3212767200 | 43500 | 43500 | 43500 | 43450 | 392 |
| 515 | 20240523 | 113900 | 3195734300 | 43500 | 43450 | 43500 | 43450 | 35 |
| 516 | 20240523 | 113800 | 3194211900 | 43450 | 43500 | 43500 | 43450 | 149 |
| 517 | 20240523 | 113700 | 3187737750 | 43500 | 43500 | 43500 | 43450 | 71 |
| 518 | 20240523 | 113600 | 3184651500 | 43500 | 43550 | 43550 | 43450 | 409 |
| 519 | 20240523 | 113500 | 3166859150 | 43550 | 43500 | 43550 | 43500 | 4 |
| 520 | 20240523 | 113400 | 3166685050 | 43500 | 43500 | 43550 | 43500 | 16 |
| 521 | 20240523 | 113300 | 3165988450 | 43500 | 43500 | 43550 | 43500 | 16 |
| 522 | 20240523 | 113200 | 3165292100 | 43550 | 43550 | 43550 | 43550 | 4 |
| 523 | 20240523 | 113100 | 3165117900 | 43500 | 43550 | 43550 | 43500 | 51 |
| 524 | 20240523 | 113000 | 3162896950 | 43500 | 43550 | 43550 | 43500 | 14 |
| 525 | 20240523 | 112900 | 3162287350 | 43550 | 43550 | 43550 | 43500 | 9 |
| 526 | 20240523 | 112800 | 3161895500 | 43500 | 43550 | 43550 | 43500 | 60 |
| 527 | 20240523 | 112700 | 3159285400 | 43550 | 43600 | 43600 | 43550 | 196 |
| 528 | 20240523 | 112600 | 3150740600 | 43550 | 43450 | 43550 | 43450 | 758 |
| 529 | 20240523 | 112500 | 3117761550 | 43450 | 43500 | 43500 | 43450 | 36 |
| 530 | 20240523 | 112400 | 3116197200 | 43500 | 43550 | 43550 | 43500 | 378 |
| 531 | 20240523 | 112300 | 3099754150 | 43500 | 43500 | 43550 | 43500 | 93 |
| 532 | 20240523 | 112200 | 3095708350 | 43500 | 43550 | 43550 | 43500 | 28 |
| 533 | 20240523 | 112100 | 3094489150 | 43550 | 43550 | 43550 | 43500 | 50 |
| 534 | 20240523 | 112000 | 3092311750 | 43550 | 43500 | 43550 | 43500 | 29 |
| 535 | 20240523 | 111900 | 3091048900 | 43550 | 43550 | 43550 | 43550 | 2 |
| 536 | 20240523 | 111800 | 3090961800 | 43550 | 43550 | 43600 | 43550 | 331 |
| 537 | 20240523 | 111700 | 3076531700 | 43600 | 43550 | 43600 | 43550 | 74 |
| 538 | 20240523 | 111600 | 3073308550 | 43500 | 43500 | 43550 | 43500 | 148 |
| 539 | 20240523 | 111500 | 3066870350 | 43550 | 43500 | 43550 | 43500 | 140 |
| 540 | 20240523 | 111400 | 3060773500 | 43550 | 43550 | 43550 | 43500 | 106 |
| 541 | 20240523 | 111300 | 3056157250 | 43550 | 43550 | 43550 | 43500 | 60 |
| 542 | 20240523 | 111200 | 3053544300 | 43550 | 43550 | 43550 | 43500 | 30 |
| 543 | 20240523 | 111100 | 3052237900 | 43550 | 43550 | 43550 | 43500 | 44 |
| 544 | 20240523 | 111000 | 3050321900 | 43550 | 43550 | 43600 | 43500 | 33 |
| 545 | 20240523 | 110900 | 3048884800 | 43500 | 43500 | 43550 | 43500 | 15 |
| 546 | 20240523 | 110800 | 3048232200 | 43550 | 43450 | 43550 | 43450 | 188 |
| 547 | 20240523 | 110700 | 3040055300 | 43500 | 43400 | 43500 | 43400 | 70 |
| 548 | 20240523 | 110600 | 3037013800 | 43450 | 43450 | 43450 | 43450 | 4 |
| 549 | 20240523 | 110500 | 3036840000 | 43400 | 43450 | 43450 | 43400 | 61 |
| 550 | 20240523 | 110400 | 3034189650 | 43400 | 43450 | 43450 | 43400 | 17 |
| 551 | 20240523 | 110300 | 3033451750 | 43400 | 43450 | 43450 | 43400 | 241 |
| 552 | 20240523 | 110200 | 3022991400 | 43400 | 43450 | 43450 | 43400 | 128 |
| 553 | 20240523 | 110100 | 3017429900 | 43450 | 43500 | 43500 | 43450 | 15 |
| 554 | 20240523 | 110000 | 3016777650 | 43500 | 43500 | 43600 | 43500 | 189 |
| 555 | 20240523 | 105900 | 3008545950 | 43500 | 43600 | 43600 | 43500 | 2554 |
| 556 | 20240523 | 105800 | 2897310250 | 43600 | 43650 | 43650 | 43600 | 18 |
| 557 | 20240523 | 105700 | 2896525150 | 43650 | 43600 | 43650 | 43600 | 185 |
| 558 | 20240523 | 105600 | 2888453100 | 43600 | 43600 | 43650 | 43550 | 700 |
| 559 | 20240523 | 105500 | 2857929850 | 43600 | 43400 | 43600 | 43400 | 926 |
| 560 | 20240523 | 105400 | 2817614500 | 43450 | 43400 | 43450 | 43400 | 420 |
| 561 | 20240523 | 105300 | 2799380750 | 43450 | 43400 | 43450 | 43400 | 229 |
| 562 | 20240523 | 105200 | 2789430800 | 43400 | 43400 | 43450 | 43400 | 104 |
| 563 | 20240523 | 105100 | 2784916950 | 43400 | 43350 | 43450 | 43350 | 158 |
| 564 | 20240523 | 105000 | 2778059650 | 43400 | 43400 | 43400 | 43350 | 17 |
| 565 | 20240523 | 104900 | 2777321950 | 43350 | 43350 | 43400 | 43350 | 10 |
| 566 | 20240523 | 104800 | 2776888350 | 43400 | 43350 | 43400 | 43350 | 44 |
| 567 | 20240523 | 104700 | 2774978900 | 43350 | 43350 | 43400 | 43350 | 13 |
| 568 | 20240523 | 104600 | 2774415300 | 43400 | 43350 | 43400 | 43350 | 55 |
| 569 | 20240523 | 104500 | 2772030650 | 43400 | 43400 | 43400 | 43300 | 1549 |
| 570 | 20240523 | 104400 | 2704825850 | 43400 | 43350 | 43400 | 43350 | 61 |
| 571 | 20240523 | 104300 | 2702181150 | 43350 | 43350 | 43350 | 43350 | 4 |
| 572 | 20240523 | 104200 | 2702007750 | 43400 | 43400 | 43400 | 43350 | 37 |
| 573 | 20240523 | 104100 | 2700402650 | 43400 | 43350 | 43400 | 43350 | 36 |
| 574 | 20240523 | 104000 | 2698841900 | 43450 | 43500 | 43500 | 43350 | 1127 |
| 575 | 20240523 | 103900 | 2649899650 | 43450 | 43500 | 43500 | 43450 | 38 |
| 576 | 20240523 | 103800 | 2648246850 | 43450 | 43450 | 43500 | 43450 | 9 |
| 577 | 20240523 | 103700 | 2647855550 | 43450 | 43500 | 43500 | 43450 | 43 |
| 578 | 20240523 | 103600 | 2645985450 | 43500 | 43450 | 43500 | 43450 | 21 |
| 579 | 20240523 | 103500 | 2645072450 | 43500 | 43500 | 43500 | 43450 | 623 |
| 580 | 20240523 | 103400 | 2617972050 | 43450 | 43500 | 43500 | 43450 | 116 |
| 581 | 20240523 | 103300 | 2612931200 | 43450 | 43500 | 43500 | 43450 | 12 |
| 582 | 20240523 | 103200 | 2612409550 | 43500 | 43500 | 43500 | 43450 | 147 |
| 583 | 20240523 | 103100 | 2606015150 | 43500 | 43450 | 43500 | 43450 | 15 |
| 584 | 20240523 | 103000 | 2605362800 | 43500 | 43450 | 43500 | 43450 | 149 |
| 585 | 20240523 | 102900 | 2598888600 | 43500 | 43500 | 43500 | 43400 | 260 |
| 586 | 20240523 | 102800 | 2587593250 | 43500 | 43500 | 43550 | 43450 | 50 |
| 587 | 20240523 | 102700 | 2585418050 | 43500 | 43450 | 43500 | 43400 | 1038 |
| 588 | 20240523 | 102600 | 2540299900 | 43400 | 43450 | 43450 | 43400 | 107 |
| 589 | 20240523 | 102500 | 2535655850 | 43450 | 43450 | 43450 | 43400 | 96 |
| 590 | 20240523 | 102400 | 2531484700 | 43450 | 43400 | 43450 | 43400 | 281 |
| 591 | 20240523 | 102300 | 2519287850 | 43400 | 43350 | 43400 | 43350 | 31 |
| 592 | 20240523 | 102200 | 2517943250 | 43350 | 43350 | 43350 | 43350 | 511 |
| 593 | 20240523 | 102100 | 2495791400 | 43350 | 43300 | 43350 | 43300 | 94 |
| 594 | 20240523 | 102000 | 2491721150 | 43300 | 43350 | 43350 | 43300 | 39 |
| 595 | 20240523 | 101900 | 2490030600 | 43450 | 43300 | 43450 | 43300 | 269 |
| 596 | 20240523 | 101800 | 2478368550 | 43250 | 43200 | 43300 | 43200 | 78 |
| 597 | 20240523 | 101700 | 2474995050 | 43250 | 43200 | 43300 | 43200 | 50 |
| 598 | 20240523 | 101600 | 2472833200 | 43200 | 43300 | 43300 | 43200 | 1280 |
| 599 | 20240523 | 101500 | 2417510050 | 43250 | 43400 | 43400 | 43250 | 517 |
| 600 | 20240523 | 101400 | 2395122350 | 43350 | 43350 | 43350 | 43350 | 51 |
| 601 | 20240523 | 101300 | 2392911500 | 43400 | 43400 | 43400 | 43350 | 135 |
| 602 | 20240523 | 101200 | 2387053400 | 43350 | 43350 | 43400 | 43350 | 228 |
| 603 | 20240523 | 101100 | 2377169250 | 43350 | 43400 | 43450 | 43350 | 344 |
| 604 | 20240523 | 101000 | 2362240250 | 43400 | 43450 | 43450 | 43400 | 185 |
| 605 | 20240523 | 100900 | 2354205250 | 43400 | 43450 | 43500 | 43400 | 147 |
| 606 | 20240523 | 100800 | 2347818500 | 43450 | 43450 | 43500 | 43450 | 16 |
| 607 | 20240523 | 100700 | 2347123200 | 43450 | 43500 | 43500 | 43450 | 68 |
| 608 | 20240523 | 100600 | 2344166450 | 43450 | 43450 | 43500 | 43450 | 160 |
| 609 | 20240523 | 100500 | 2337211000 | 43450 | 43350 | 43450 | 43300 | 623 |
| 610 | 20240523 | 100400 | 2310170300 | 43350 | 43300 | 43350 | 43300 | 818 |
| 611 | 20240523 | 100300 | 2274710050 | 43300 | 43300 | 43350 | 43250 | 246 |
| 612 | 20240523 | 100200 | 2264058350 | 43300 | 43300 | 43300 | 43300 | 25 |
| 613 | 20240523 | 100100 | 2262975850 | 43300 | 43300 | 43350 | 43250 | 579 |
| 614 | 20240523 | 100000 | 2237903850 | 43300 | 43300 | 43350 | 43300 | 146 |
| 615 | 20240523 | 095900 | 2231581850 | 43350 | 43350 | 43350 | 43350 | 3 |
| 616 | 20240523 | 095800 | 2231451800 | 43300 | 43350 | 43350 | 43300 | 239 |
| 617 | 20240523 | 095700 | 2221102500 | 43350 | 43300 | 43350 | 43300 | 130 |
| 618 | 20240523 | 095600 | 2215472100 | 43350 | 43250 | 43350 | 43250 | 265 |
| 619 | 20240523 | 095500 | 2203989950 | 43350 | 43250 | 43350 | 43250 | 1036 |
| 620 | 20240523 | 095400 | 2159134600 | 43250 | 43200 | 43250 | 43200 | 691 |
| 621 | 20240523 | 095300 | 2129249150 | 43200 | 43250 | 43250 | 43200 | 981 |
| 622 | 20240523 | 095200 | 2086865950 | 43250 | 43300 | 43300 | 43250 | 142 |
| 623 | 20240523 | 095100 | 2080720450 | 43300 | 43350 | 43350 | 43300 | 96 |
| 624 | 20240523 | 095000 | 2076563450 | 43350 | 43300 | 43350 | 43300 | 148 |
| 625 | 20240523 | 094900 | 2070151350 | 43350 | 43300 | 43350 | 43300 | 142 |
| 626 | 20240523 | 094800 | 2064000750 | 43350 | 43300 | 43350 | 43300 | 17 |
| 627 | 20240523 | 094700 | 2063264400 | 43200 | 43200 | 43350 | 43200 | 265 |
| 628 | 20240523 | 094600 | 2051814500 | 43300 | 43200 | 43300 | 43200 | 378 |
| 629 | 20240523 | 094500 | 2035475900 | 43150 | 43200 | 43200 | 43150 | 36 |
| 630 | 20240523 | 094400 | 2033920750 | 43150 | 43150 | 43200 | 43150 | 24 |
| 631 | 20240523 | 094300 | 2032884250 | 43200 | 43150 | 43300 | 43150 | 283 |
| 632 | 20240523 | 094200 | 2020671850 | 43300 | 43250 | 43300 | 43150 | 2352 |
| 633 | 20240523 | 094100 | 1919067950 | 43300 | 43250 | 43300 | 43250 | 487 |
| 634 | 20240523 | 094000 | 1897999650 | 43200 | 43300 | 43300 | 43200 | 1596 |
| 635 | 20240523 | 093900 | 1829025100 | 43250 | 43400 | 43400 | 43250 | 552 |
| 636 | 20240523 | 093800 | 1805127700 | 43350 | 43400 | 43400 | 43300 | 207 |
| 637 | 20240523 | 093700 | 1796156000 | 43400 | 43400 | 43450 | 43350 | 741 |
| 638 | 20240523 | 093600 | 1764007150 | 43400 | 43450 | 43450 | 43350 | 217 |
| 639 | 20240523 | 093500 | 1754581500 | 43400 | 43500 | 43500 | 43400 | 290 |
| 640 | 20240523 | 093400 | 1741994250 | 43450 | 43400 | 43450 | 43400 | 99 |
| 641 | 20240523 | 093300 | 1737695150 | 43450 | 43350 | 43500 | 43350 | 1728 |
| 642 | 20240523 | 093200 | 1662610200 | 43350 | 43350 | 43350 | 43300 | 131 |
| 643 | 20240523 | 093100 | 1656937350 | 43350 | 43300 | 43350 | 43300 | 137 |
| 644 | 20240523 | 093000 | 1651001450 | 43300 | 43250 | 43350 | 43200 | 579 |
| 645 | 20240523 | 092900 | 1625936850 | 43200 | 43200 | 43300 | 43100 | 228 |
| 646 | 20240523 | 092800 | 1616089550 | 43100 | 43100 | 43200 | 43000 | 283 |
| 647 | 20240523 | 092700 | 1603879400 | 43000 | 43100 | 43200 | 43000 | 363 |
| 648 | 20240523 | 092600 | 1588247000 | 43100 | 42900 | 43100 | 42900 | 569 |
| 649 | 20240523 | 092500 | 1563807850 | 43100 | 43000 | 43100 | 42850 | 4005 |
| 650 | 20240523 | 092400 | 1391607550 | 43000 | 43100 | 43150 | 42900 | 1647 |
| 651 | 20240523 | 092300 | 1320812900 | 43100 | 43100 | 43100 | 43050 | 604 |
| 652 | 20240523 | 092200 | 1294780550 | 43100 | 43050 | 43100 | 43050 | 158 |
| 653 | 20240523 | 092100 | 1287976000 | 43050 | 42900 | 43100 | 42900 | 471 |
| 654 | 20240523 | 092000 | 1267710650 | 42900 | 43000 | 43050 | 42900 | 499 |
| 655 | 20240523 | 091900 | 1246276200 | 43050 | 43100 | 43100 | 42950 | 181 |
| 656 | 20240523 | 091800 | 1238492750 | 43150 | 42700 | 43150 | 42700 | 1335 |
| 657 | 20240523 | 091700 | 1181108350 | 42800 | 42650 | 42850 | 42600 | 1765 |
| 658 | 20240523 | 091600 | 1105712650 | 42550 | 42650 | 42700 | 42550 | 1000 |
| 659 | 20240523 | 091500 | 1063088150 | 42700 | 42600 | 42700 | 42600 | 71 |
| 660 | 20240523 | 091400 | 1060057050 | 42600 | 42700 | 42700 | 42550 | 240 |
| 661 | 20240523 | 091300 | 1049837350 | 42600 | 42650 | 42700 | 42550 | 963 |
| 662 | 20240523 | 091200 | 1008801450 | 42550 | 42750 | 42750 | 42550 | 1676 |
| 663 | 20240523 | 091100 | 937385150 | 42750 | 42750 | 42850 | 42600 | 1577 |
| 664 | 20240523 | 091000 | 870103950 | 42650 | 42600 | 42800 | 42600 | 1168 |
| 665 | 20240523 | 090900 | 820239850 | 42600 | 42900 | 42950 | 42400 | 3304 |
| 666 | 20240523 | 090800 | 679478850 | 42900 | 43000 | 43000 | 42800 | 1524 |
| 667 | 20240523 | 090700 | 614124650 | 43000 | 43050 | 43100 | 42950 | 965 |
| 668 | 20240523 | 090600 | 572599250 | 43050 | 43050 | 43150 | 43050 | 881 |
| 669 | 20240523 | 090500 | 534611650 | 43050 | 43200 | 43200 | 43050 | 1873 |
| 670 | 20240523 | 090400 | 453925850 | 43250 | 43400 | 43400 | 43200 | 1707 |
| 671 | 20240523 | 090300 | 379968150 | 43400 | 43600 | 43650 | 43400 | 1984 |
| 672 | 20240523 | 090200 | 293696100 | 43500 | 43500 | 43550 | 43400 | 1134 |
| 673 | 20240523 | 090100 | 244400250 | 43500 | 43700 | 43750 | 43450 | 1728 |
| 674 | 20240523 | 090000 | 169181000 | 43600 | 43500 | 43600 | 43500 | 3838 |